date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-01-22,12.88,13.0,12.88,13.0,47671,2.33080796547751,2.35252356764034,2.33080796547751,2.35252356764034,263429.029372744,0.0,1.0
1990-01-23,13.0,13.12,12.88,12.88,463934,2.35252356764034,2.37423916980318,2.33080796547751,2.33080796547751,2563690.36338685,0.0,1.0
1990-01-24,12.5,12.75,12.0,12.75,330008,2.26204189196187,2.30728272980111,2.17156021628339,2.30728272980111,1823617.86254201,0.0,1.0
1990-01-25,12.62,12.75,12.62,12.75,237300,2.2837574941247,2.30728272980111,2.2837574941247,2.30728272980111,1311315.23714947,0.0,1.0
1990-01-26,12.25,12.62,12.25,12.5,158420,2.21680105412263,2.2837574941247,2.21680105412263,2.26204189196187,875425.87386944,0.0,1.0
1990-01-29,12.38,12.5,12.25,12.25,376626,2.24032628979904,2.26204189196187,2.21680105412263,2.21680105412263,2081228.03416204,0.0,1.0
1990-01-30,12.12,12.5,12.12,12.38,662650,2.19327581844623,2.26204189196187,2.19327581844623,2.24032628979904,3661791.15843696,0.0,1.0
1990-01-31,12.25,12.5,12.25,12.25,395984,2.21680105412263,2.26204189196187,2.21680105412263,2.21680105412263,2188199.96994266,0.0,1.0
1990-02-01,13.62,14.0,12.5,12.5,1220082,2.46472084548165,2.53348691899729,2.26204189196187,2.26204189196187,6742149.6720261,0.0,1.0
1990-02-02,14.25,14.5,13.75,13.75,377679,2.57872775683653,2.62396859467577,2.48824608115806,2.48824608115806,2087046.89191476,0.0,1.0
1990-02-05,14.0,14.25,14.0,14.12,101531,2.53348691899729,2.57872775683653,2.53348691899729,2.55520252116013,561058.353742193,0.0,1.0
1990-02-06,13.62,14.0,13.62,14.0,76510,2.46472084548165,2.53348691899729,2.46472084548165,2.53348691899729,422792.788850845,0.0,1.0
1990-02-07,13.75,13.75,13.62,13.62,84938,2.48824608115806,2.48824608115806,2.46472084548165,2.46472084548165,469365.754795621,0.0,1.0
1990-02-08,13.88,14.0,13.88,14.0,320000,2.51177131683446,2.53348691899729,2.51177131683446,2.53348691899729,1768313.84697778,0.0,1.0
1990-02-09,14.12,14.12,13.88,13.88,88362,2.55520252116013,2.55520252116013,2.51177131683446,2.51177131683446,488286.712958284,0.0,1.0
1990-02-12,14.12,14.12,14.0,14.0,110091,2.55520252116013,2.55520252116013,2.53348691899729,2.53348691899729,608360.749148847,0.0,1.0
1990-02-13,14.0,14.0,13.88,13.88,203457,2.53348691899729,2.53348691899729,2.51177131683446,2.51177131683446,1124299.46988925,0.0,1.0
1990-02-14,14.0,14.12,13.88,14.0,77300,2.53348691899729,2.55520252116013,2.51177131683446,2.53348691899729,427158.313660572,0.0,1.0
1990-02-15,14.38,14.38,14.12,14.12,399934,2.60225299251293,2.60225299251293,2.55520252116013,2.55520252116013,2210027.5939913,0.0,1.0
1990-02-16,14.75,14.75,14.38,14.38,348971,2.66920943251501,2.66920943251501,2.60225299251293,2.60225299251293,1928407.03591776,0.0,1.0
1990-02-20,14.62,14.75,14.38,14.5,259951,2.6456841968386,2.66920943251501,2.60225299251293,2.62396859467577,1436484.22761163,0.0,1.0
1990-02-21,15.62,15.75,14.5,14.5,695967,2.82664754819555,2.85017278387196,2.62396859467577,2.62396859467577,3845900.25981121,0.0,1.0
1990-02-22,16.38,16.38,15.5,15.62,1844938,2.96417969522683,2.96417969522683,2.80493194603272,2.82664754819555,10195091.9131735,0.0,1.0
1990-02-23,15.62,16.0,15.62,16.0,394798,2.82664754819555,2.89541362171119,2.82664754819555,2.89541362171119,2181646.1567473,0.0,1.0
1990-02-26,15.88,15.88,15.62,15.62,166584,2.87369801954836,2.87369801954836,2.82664754819555,2.82664754819555,920539.98089046,0.0,1.0
1990-02-27,16.12,16.25,15.88,15.88,777745,2.91712922387403,2.94065445955043,2.87369801954836,2.87369801954836,4297803.91536792,0.0,1.0
1990-02-28,16.25,16.25,16.0,16.0,240066,2.94065445955043,2.94065445955043,2.89541362171119,2.89541362171119,1326600.09996428,0.0,1.0
1990-03-01,15.88,16.25,15.75,16.25,84016,2.87369801954836,2.94065445955043,2.85017278387196,2.94065445955043,464270.800524017,0.0,1.0
1990-03-02,16.0,16.0,15.88,15.88,139984,2.89541362171119,2.89541362171119,2.87369801954836,2.87369801954836,773548.892360433,0.0,1.0
1990-03-05,15.88,16.0,15.88,16.0,88362,2.87369801954836,2.89541362171119,2.87369801954836,2.89541362171119,488286.712958284,0.0,1.0
1990-03-06,16.0,16.0,15.88,16.0,162239,2.89541362171119,2.89541362171119,2.87369801954836,2.89541362171119,896529.594436966,0.0,1.0
1990-03-07,16.5,16.5,16.0,16.0,800000,2.98589529738967,2.98589529738967,2.89541362171119,2.89541362171119,4420784.61744446,0.0,1.0
1990-03-08,16.25,16.5,16.25,16.5,186601,2.94065445955043,2.98589529738967,2.94065445955043,2.98589529738967,1031153.53799969,0.0,1.0
1990-03-09,16.25,16.38,16.25,16.38,111539,2.94065445955043,2.96417969522683,2.94065445955043,2.96417969522683,616362.369306422,0.0,1.0
1990-03-12,16.38,16.5,16.25,16.38,132346,2.96417969522683,2.98589529738967,2.94065445955043,2.96417969522683,731341.451225382,0.0,1.0
1990-03-13,16.25,16.5,16.25,16.38,143934,2.94065445955043,2.98589529738967,2.94065445955043,2.96417969522683,795376.516409064,0.0,1.0
1990-03-14,16.12,16.5,16.12,16.25,77300,2.91712922387403,2.98589529738967,2.91712922387403,2.94065445955043,427158.313660571,0.0,1.0
1990-03-15,16.25,16.38,16.12,16.38,58469,2.94065445955043,2.96417969522683,2.91712922387403,2.96417969522683,323098.5697467,0.0,1.0
1990-03-16,16.38,16.38,16.25,16.25,182650,2.96417969522683,2.96417969522683,2.94065445955043,2.94065445955043,1009320.38797029,0.0,1.0
1990-03-19,16.75,16.88,16.12,16.25,328955,3.0311361352289,3.05466137090531,2.91712922387403,2.94065445955043,1817799.00478931,0.0,1.0
1990-03-20,17.38,17.88,16.75,16.75,1506634,3.14514304658378,3.23562472226226,3.0311361352289,3.0311361352289,8325630.51414853,0.0,1.0
1990-03-21,17.38,17.62,17.25,17.38,853333,3.14514304658378,3.18857425090945,3.12161781090738,3.14514304658378,4715501.74994717,0.0,1.0
1990-03-22,17.62,17.62,17.25,17.38,451556,3.18857425090945,3.18857425090945,3.12161781090738,3.14514304658378,2495289.77339344,0.0,1.0
1990-03-23,17.88,18.12,17.75,17.88,714798,3.23562472226226,3.27905592658793,3.21209948658585,3.23562472226226,3949960.00372508,0.0,1.0
1990-03-26,17.88,17.88,17.62,17.88,118914,3.23562472226226,3.23562472226226,3.18857425090945,3.23562472226226,657116.477498488,0.0,1.0
1990-03-27,18.37,18.37,17.88,17.88,844905,3.32429676442716,3.32429676442716,3.23562472226226,3.23562472226226,4668928.7840024,0.0,1.0
1990-03-28,17.88,18.5,17.88,18.12,541498,3.23562472226226,3.34782200010357,3.23562472226226,3.27905592658793,2992307.53597117,0.0,1.0
1990-03-29,17.5,18.0,16.88,18.0,584033,3.16685864874662,3.25734032442509,3.05466137090531,3.25734032442509,3227355.12809992,0.0,1.0
1990-03-30,17.12,17.75,17.0,17.62,559934,3.09809257523098,3.21209948658585,3.07637697306814,3.18857425090945,3094184.51748018,0.0,1.0
1990-04-02,16.62,17.12,16.62,17.12,249942,3.0076108995525,3.09809257523098,3.0076108995525,3.09809257523098,1381174.68606663,0.0,1.0
1990-04-03,17.12,17.38,17.0,17.0,200033,3.09809257523098,3.14514304658378,3.07637697306814,3.07637697306814,1105378.51172658,0.0,1.0
1990-04-04,17.12,17.25,17.12,17.12,113383,3.09809257523098,3.12161781090738,3.09809257523098,3.09809257523098,626552.277849631,0.0,1.0
1990-04-05,17.0,17.12,17.0,17.12,114041,3.07637697306814,3.09809257523098,3.07637697306814,3.09809257523098,630188.37319748,0.0,1.0
1990-04-06,16.5,17.0,16.5,17.0,139984,2.98589529738967,3.07637697306814,2.98589529738967,3.07637697306814,773548.892360431,0.0,1.0
1990-04-09,16.38,16.5,16.25,16.38,185152,2.96417969522683,2.98589529738967,2.94065445955043,2.96417969522683,1023146.39186135,0.0,1.0
1990-04-10,16.88,16.88,16.12,16.12,271012,3.05466137090531,3.05466137090531,2.91712922387403,2.91712922387403,1497607.10092857,0.0,1.0
1990-04-11,16.75,16.88,16.62,16.75,95078,3.0311361352289,3.05466137090531,3.0076108995525,3.0311361352289,525399.199821732,0.0,1.0
1990-04-12,17.0,17.0,16.75,16.88,108379,3.07637697306814,3.07637697306814,3.0311361352289,3.05466137090531,598900.270067517,0.0,1.0
1990-04-16,17.12,17.12,17.0,17.0,187391,3.09809257523098,3.09809257523098,3.07637697306814,3.07637697306814,1035519.06280942,0.0,1.0
1990-04-17,17.0,17.12,16.75,16.75,181465,3.07637697306814,3.09809257523098,3.0311361352289,3.0311361352289,1002772.1007557,0.0,1.0
1990-04-18,16.88,17.0,16.88,17.0,144856,3.05466137090531,3.07637697306814,3.05466137090531,3.07637697306814,800471.470680668,0.0,1.0
1990-04-19,17.0,17.0,16.88,17.0,126551,3.07637697306814,3.07637697306814,3.05466137090531,3.07637697306814,699318.392652768,0.0,1.0
1990-04-20,16.75,17.0,16.75,16.88,82305,3.0311361352289,3.07637697306814,3.0311361352289,3.05466137090531,454815.847423459,0.0,1.0
1990-04-23,16.0,16.62,15.75,16.62,146568,2.89541362171119,3.0076108995525,2.85017278387196,3.0076108995525,809931.949762001,0.0,1.0
1990-04-24,15.62,16.0,15.5,16.0,147358,2.82664754819555,2.89541362171119,2.80493194603272,2.89541362171119,814297.474571727,0.0,1.0
1990-04-25,15.62,15.88,15.62,15.75,343440,2.82664754819555,2.87369801954836,2.82664754819555,2.85017278387196,1897842.83626891,0.0,1.0
1990-04-26,16.0,16.12,16.0,16.0,96527,2.89541362171119,2.91712922387403,2.89541362171119,2.89541362171119,533406.345960077,0.0,1.0
1990-04-27,15.62,16.0,15.62,16.0,295111,2.82664754819555,2.89541362171119,2.82664754819555,2.89541362171119,1630777.71154832,0.0,1.0
1990-04-30,15.62,15.62,15.38,15.5,454058,2.82664754819555,2.82664754819555,2.78321634386988,2.80493194603272,2509115.7772845,0.0,1.0
1990-05-01,15.62,15.62,15.5,15.5,520955,2.82664754819555,2.82664754819555,2.80493194603272,2.80493194603272,2878787.31297598,0.0,1.0
1990-05-02,15.75,15.75,15.62,15.62,835951,2.85017278387196,2.85017278387196,2.82664754819555,2.82664754819555,4619449.15217164,0.0,1.0
1990-05-03,16.5,16.75,15.88,15.88,144856,2.98589529738967,3.0311361352289,2.87369801954836,2.87369801954836,800471.470680668,0.0,1.0
1990-05-04,16.25,16.25,16.25,16.25,176593,2.94065445955043,2.94065445955043,2.94065445955043,2.94065445955043,975849.522435462,0.0,1.0
1990-05-07,16.75,16.75,16.12,16.12,246650,3.0311361352289,3.0311361352289,2.91712922387403,2.91712922387403,1362983.15736585,0.0,1.0
1990-05-08,16.75,17.0,16.75,17.0,219918,3.0311361352289,3.07637697306814,3.0311361352289,3.07637697306814,1215262.63937394,0.0,1.0
1990-05-09,16.75,16.75,16.75,16.75,368461,3.0311361352289,3.0311361352289,3.0311361352289,3.0311361352289,2036108.40116026,0.0,1.0
1990-05-10,16.75,16.88,16.62,16.75,35029,3.0311361352289,3.05466137090531,3.0076108995525,3.0311361352289,193569.580455578,0.0,1.0
1990-05-11,16.88,16.88,16.62,16.75,1199012,3.05466137090531,3.05466137090531,3.0076108995525,3.0311361352289,6625717.25716415,0.0,1.0
1990-05-14,18.0,18.0,16.88,17.0,1507292,3.25734032442509,3.25734032442509,3.05466137090531,3.07637697306814,8329266.60949638,0.0,1.0
1990-05-15,17.88,18.0,17.62,18.0,238486,3.23562472226226,3.25734032442509,3.18857425090945,3.25734032442509,1317869.05034482,0.0,1.0
1990-05-16,18.12,18.25,18.0,18.0,751539,3.27905592658793,3.30258116226433,3.25734032442509,3.25734032442509,4152990.06326199,0.0,1.0
1990-05-17,18.0,18.25,18.0,18.12,457745,3.25734032442509,3.30258116226433,3.25734032442509,3.27905592658793,2529490.06839015,0.0,1.0
1990-05-18,18.0,18.0,17.88,18.0,197267,3.25734032442509,3.25734032442509,3.23562472226226,3.25734032442509,1090093.64891177,0.0,1.0
1990-05-21,18.0,18.0,18.0,18.0,317761,3.25734032442509,3.25734032442509,3.25734032442509,3.25734032442509,1755941.17602971,0.0,1.0
1990-05-22,18.5,18.75,18.12,18.12,315128,3.34782200010357,3.3930628379428,3.27905592658793,3.27905592658793,1741391.26865755,0.0,1.0
1990-05-23,19.0,19.0,18.5,18.5,250074,3.43830367578204,3.43830367578204,3.34782200010357,3.34782200010357,1381904.11552851,0.0,1.0
1990-05-24,19.0,19.0,18.75,19.0,365169,3.43830367578204,3.43830367578204,3.3930628379428,3.43830367578204,2017916.87245947,0.0,1.0
1990-05-25,18.62,18.87,18.62,18.87,31078,3.3695376022664,3.41477844010564,3.3695376022664,3.41477844010564,171736.430426174,0.0,1.0
1990-05-29,18.75,18.87,18.75,18.87,228872,3.3930628379428,3.41477844010564,3.3930628379428,3.41477844010564,1264742.27120469,0.0,1.0
1990-05-30,19.12,19.5,19.0,19.0,1076016,3.46001927794488,3.52878535146052,3.43830367578204,3.43830367578204,5946043.72615514,0.0,1.0
1990-05-31,19.62,19.87,19.25,19.25,518453,3.55050095362335,3.59574179146259,3.48354451362128,3.48354451362128,2864961.30908492,0.0,1.0
1990-06-01,20.25,20.25,19.62,19.75,643951,3.66450786497823,3.66450786497823,3.55050095362335,3.57402618929975,3558460.84398497,0.0,1.0
1990-06-04,20.0,20.25,20.0,20.0,307358,3.61926702713899,3.66450786497823,3.61926702713899,3.61926702713899,1698454.39806062,0.0,1.0
1990-06-05,19.75,20.0,19.62,20.0,251523,3.57402618929975,3.61926702713899,3.55050095362335,3.61926702713899,1389911.26166686,0.0,1.0
1990-06-06,19.75,19.75,19.75,19.75,147621,3.57402618929975,3.57402618929975,3.57402618929975,3.57402618929975,815750.807514712,0.0,1.0
1990-06-07,20.5,21.0,19.75,19.75,758914,3.70974870281747,3.80023037849594,3.57402618929975,3.57402618929975,4193744.17145405,0.0,1.0
1990-06-08,20.37,20.87,20.25,20.62,804872,3.68622346714106,3.77670514281954,3.66450786497823,3.7314643049803,4447707.1957647,0.0,1.0
1990-06-11,20.0,20.25,19.75,20.25,277333,3.61926702713899,3.66450786497823,3.57402618929975,3.66450786497823,1532536.82538716,0.0,1.0
1990-06-12,20.37,20.37,20.12,20.12,129844,3.68622346714106,3.68622346714106,3.64098262930182,3.64098262930182,717515.447334324,0.0,1.0
1990-06-13,20.12,20.37,20.0,20.37,173959,3.64098262930182,3.68622346714106,3.61926702713899,3.68622346714106,961294.089082528,0.0,1.0
1990-06-14,21.0,21.25,20.37,20.37,640000,3.80023037849594,3.84547121633518,3.68622346714106,3.68622346714106,3536627.69395557,0.0,1.0
1990-06-15,21.0,21.25,20.75,20.75,136560,3.80023037849594,3.84547121633518,3.7549895406567,3.7549895406567,754627.93419777,0.0,1.0
1990-06-18,20.5,20.87,20.12,20.75,418502,3.70974870281747,3.77670514281954,3.64098262930182,3.7549895406567,2312634.00496218,0.0,1.0
1990-06-19,20.5,20.5,20.12,20.37,361481,3.70974870281747,3.70974870281747,3.64098262930182,3.68622346714106,1997537.05537305,0.0,1.0
1990-06-20,20.75,20.87,20.5,20.62,234008,3.7549895406567,3.77670514281954,3.70974870281747,3.7314643049803,1293123.70844868,0.0,1.0
1990-06-21,20.87,20.87,20.5,20.5,242700,3.77670514281954,3.77670514281954,3.70974870281747,3.70974870281747,1341155.53331721,0.0,1.0
1990-06-22,20.62,21.0,20.62,20.75,114831,3.7314643049803,3.80023037849594,3.7314643049803,3.7549895406567,634553.898007206,0.0,1.0
1990-06-25,20.87,20.87,20.5,20.62,246650,3.77670514281954,3.77670514281954,3.70974870281747,3.7314643049803,1362983.15736584,0.0,1.0
1990-06-26,20.87,21.12,20.87,21.0,67292,3.77670514281954,3.82194598065877,3.77670514281954,3.80023037849594,371854.298096341,0.0,1.0
1990-06-27,20.62,20.87,20.62,20.87,63342,3.7314643049803,3.77670514281954,3.7314643049803,3.77670514281954,350026.674047709,0.0,1.0
1990-06-28,21.0,21.0,20.5,20.62,341070,3.80023037849594,3.80023037849594,3.70974870281747,3.7314643049803,1884746.26183973,0.0,1.0
1990-06-29,20.0,21.0,20.0,21.0,363457,3.61926702713899,3.80023037849594,3.61926702713899,3.80023037849594,2008456.39337814,0.0,1.0
1990-07-02,20.37,20.37,19.25,19.87,351605,3.68622346714106,3.68622346714106,3.48354451362128,3.59574179146259,1942962.4692707,0.0,1.0
1990-07-03,20.62,20.87,20.5,20.5,173959,3.7314643049803,3.77670514281954,3.70974870281747,3.70974870281747,961294.089082526,0.0,1.0
1990-07-05,20.25,20.62,20.25,20.62,18963,3.66450786497823,3.7314643049803,3.66450786497823,3.7314643049803,104789.173375749,0.0,1.0
1990-07-06,20.25,20.25,20.25,20.25,110091,3.66450786497823,3.66450786497823,3.66450786497823,3.66450786497823,608360.749148848,0.0,1.0
1990-07-09,20.37,20.37,20.12,20.37,62288,3.68622346714106,3.68622346714106,3.64098262930182,3.68622346714106,344202.290314226,0.0,1.0
1990-07-10,20.5,20.62,20.5,20.5,92576,3.70974870281747,3.7314643049803,3.70974870281747,3.70974870281747,511573.195930673,0.0,1.0
1990-07-11,21.0,21.0,20.37,20.37,455111,3.80023037849594,3.80023037849594,3.68622346714106,3.68622346714106,2514934.63503721,0.0,1.0
1990-07-12,21.37,21.37,20.75,20.87,296033,3.86718681849801,3.86718681849801,3.7549895406567,3.77670514281954,1635872.66581992,0.0,1.0
1990-07-13,21.25,21.5,21.12,21.37,538996,3.84547121633518,3.89071205417441,3.82194598065877,3.86718681849801,2978481.53208012,0.0,1.0
1990-07-16,22.75,22.87,20.75,21.37,572313,4.1169162433706,4.13863184553344,3.7549895406567,3.86718681849801,3162590.63345437,0.0,1.0
1990-07-17,22.0,22.75,21.87,22.75,499885,3.98119372985289,4.1169162433706,3.95766849417649,4.1169162433706,2762354.89811403,0.0,1.0
1990-07-18,21.5,22.25,21.25,22.25,180016,3.89071205417441,4.02643456769213,3.84547121633518,4.02643456769213,994764.954617354,0.0,1.0
1990-07-19,20.87,21.37,20.75,21.12,198979,3.77670514281954,3.86718681849801,3.7549895406567,3.82194598065877,1099554.1279931,0.0,1.0
1990-07-20,20.62,20.87,20.62,20.75,307358,3.7314643049803,3.77670514281954,3.7314643049803,3.7549895406567,1698454.39806062,0.0,1.0
1990-07-23,19.75,20.5,19.75,20.5,435095,3.57402618929975,3.70974870281747,3.57402618929975,3.70974870281747,2404326.60390875,0.0,1.0
1990-07-24,19.5,19.87,19.37,19.75,331062,3.52878535146052,3.59574179146259,3.50526011578411,3.57402618929975,1829442.2462755,0.0,1.0
1990-07-25,19.75,19.75,19.5,19.5,72560,3.57402618929975,3.57402618929975,3.52878535146052,3.52878535146052,400965.164802213,0.0,1.0
1990-07-26,19.75,20.25,19.75,19.87,622617,3.57402618929975,3.66450786497823,3.57402618929975,3.59574179146259,3440569.57019928,0.0,1.0
1990-07-27,19.25,20.0,19.25,20.0,610107,3.48354451362128,3.61926702713899,3.48354451362128,3.61926702713899,3371439.55074398,0.0,1.0
1990-07-30,19.25,19.5,19.0,19.25,468412,3.48354451362128,3.52878535146052,3.43830367578204,3.48354451362128,2588435.70528299,0.0,1.0
1990-07-31,18.75,19.0,18.75,19.0,522272,3.3930628379428,3.43830367578204,3.3930628379428,3.43830367578204,2886065.02965245,0.0,1.0
1990-08-01,18.75,18.87,18.5,18.87,90996,3.3930628379428,3.41477844010564,3.34782200010357,3.41477844010564,502842.146311221,0.0,1.0
1990-08-02,18.75,18.75,18.5,18.5,288922,3.3930628379428,3.3930628379428,3.34782200010357,3.34782200010357,1596577.41655161,0.0,1.0
1990-08-03,17.75,18.62,17.5,18.62,577712,3.21209948658585,3.3695376022664,3.16685864874662,3.3695376022664,3192425.40364135,0.0,1.0
1990-08-06,17.75,18.12,17.25,17.75,468938,3.21209948658585,3.27905592658793,3.12161781090738,3.21209948658585,2591342.37116897,0.0,1.0
1990-08-07,18.25,18.37,18.0,18.0,343440,3.30258116226433,3.32429676442716,3.25734032442509,3.25734032442509,1897842.83626891,0.0,1.0
1990-08-08,19.0,19.0,18.5,18.5,189893,3.43830367578204,3.43830367578204,3.34782200010357,3.34782200010357,1049345.06670048,0.0,1.0
1990-08-09,18.62,18.87,18.5,18.75,95078,3.3695376022664,3.41477844010564,3.34782200010357,3.3930628379428,525399.199821731,0.0,1.0
1990-08-10,18.87,19.0,18.75,18.75,53992,3.41477844010564,3.43830367578204,3.3930628379428,3.3930628379428,298358.753831327,0.0,1.0
1990-08-13,19.0,19.0,18.87,18.87,88362,3.43830367578204,3.43830367578204,3.41477844010564,3.41477844010564,488286.712958285,0.0,1.0
1990-08-14,19.0,19.0,18.62,18.62,124840,3.43830367578204,3.43830367578204,3.3695376022664,3.3695376022664,689863.439552209,0.0,1.0
1990-08-15,18.5,18.87,18.5,18.75,31605,3.34782200010357,3.41477844010564,3.34782200010357,3.3930628379428,174648.622292915,0.0,1.0
1990-08-16,18.25,18.37,18.25,18.25,138930,3.30258116226433,3.32429676442716,3.30258116226433,3.30258116226433,767724.508626949,0.0,1.0
1990-08-17,18.12,18.25,17.88,18.25,317366,3.27905592658793,3.30258116226433,3.23562472226226,3.30258116226433,1753758.41362485,0.0,1.0
1990-08-20,18.37,18.5,18.25,18.37,27654,3.32429676442716,3.34782200010357,3.30258116226433,3.32429676442716,152815.472263512,0.0,1.0
1990-08-21,17.62,18.12,17.62,18.12,636049,3.18857425090945,3.27905592658793,3.18857425090945,3.27905592658793,3514794.54392617,0.0,1.0
1990-08-22,17.88,18.0,17.62,17.62,811062,3.23562472226226,3.25734032442509,3.18857425090945,3.18857425090945,4481913.01674217,0.0,1.0
1990-08-23,16.62,17.0,16.38,17.0,830025,3.0076108995525,3.07637697306814,2.96417969522683,3.07637697306814,4586702.19011793,0.0,1.0
1990-08-24,16.75,17.0,16.5,16.88,305119,3.0311361352289,3.07637697306814,2.98589529738967,3.05466137090531,1686081.72711255,0.0,1.0
1990-08-27,18.0,18.12,16.75,16.75,161053,3.25734032442509,3.27905592658793,3.0311361352289,3.0311361352289,889975.781241604,0.0,1.0
1990-08-28,18.0,18.12,18.0,18.12,423374,3.25734032442509,3.27905592658793,3.25734032442509,3.27905592658793,2339556.58328242,0.0,1.0
1990-08-29,18.0,18.0,17.75,17.75,18963,3.25734032442509,3.25734032442509,3.21209948658585,3.21209948658585,104789.173375749,0.0,1.0
1990-08-30,17.88,17.88,17.88,17.88,3951,3.23562472226226,3.23562472226226,3.23562472226226,3.23562472226226,21833.1500294038,0.0,1.0
1990-08-31,17.88,17.88,17.25,17.75,199901,3.23562472226226,3.23562472226226,3.12161781090738,3.21209948658585,1104649.08226471,0.0,1.0
1990-09-04,17.88,17.88,17.75,17.88,131029,3.23562472226226,3.23562472226226,3.21209948658585,3.23562472226226,724063.734548913,0.0,1.0
1990-09-05,17.88,18.75,17.88,17.88,602206,3.23562472226226,3.3930628379428,3.23562472226226,3.23562472226226,3327778.77666595,0.0,1.0
1990-09-06,17.25,18.0,17.12,18.0,727704,3.12161781090738,3.25734032442509,3.09809257523098,3.25734032442509,4021278.31156601,0.0,1.0
1990-09-07,17.88,17.88,17.12,17.12,761021,3.23562472226226,3.23562472226226,3.09809257523098,3.09809257523098,4205387.41294025,0.0,1.0
1990-09-10,19.25,19.5,18.12,18.12,296560,3.48354451362128,3.52878535146052,3.27905592658793,3.27905592658793,1638784.85768666,0.0,1.0
1990-09-11,19.87,20.0,19.5,19.5,245070,3.59574179146259,3.61926702713899,3.52878535146052,3.52878535146052,1354252.10774639,0.0,1.0
1990-09-12,19.75,19.87,19.62,19.87,171062,3.57402618929975,3.59574179146259,3.55050095362335,3.59574179146259,945285.322786607,0.0,1.0
1990-09-13,19.75,20.0,19.75,19.75,299984,3.57402618929975,3.61926702713899,3.57402618929975,3.57402618929975,1657705.81584933,0.0,1.0
1990-09-14,19.5,19.62,19.12,19.62,104823,3.52878535146052,3.55050095362335,3.46001927794488,3.55050095362335,579249.882442975,0.0,1.0
1990-09-17,19.0,19.25,18.75,19.25,123391,3.43830367578204,3.48354451362128,3.3930628379428,3.48354451362128,681856.293413862,0.0,1.0
1990-09-18,18.75,18.87,18.5,18.87,274831,3.3930628379428,3.41477844010564,3.34782200010357,3.41477844010564,1518710.8214961,0.0,1.0
1990-09-19,18.75,18.87,18.75,18.75,72560,3.3930628379428,3.41477844010564,3.3930628379428,3.3930628379428,400965.164802213,0.0,1.0
1990-09-20,17.88,18.62,17.88,18.62,311045,3.23562472226226,3.3695376022664,3.23562472226226,3.3695376022664,1718828.68916626,0.0,1.0
1990-09-21,18.25,18.25,18.0,18.12,622222,3.30258116226433,3.30258116226433,3.25734032442509,3.27905592658793,3438386.80779441,0.0,1.0
1990-09-24,17.75,17.88,17.62,17.75,353317,3.21209948658585,3.23562472226226,3.18857425090945,3.21209948658585,1952422.94835203,0.0,1.0
1990-09-25,17.5,17.62,17.5,17.5,211095,3.16685864874662,3.18857425090945,3.16685864874662,3.16685864874662,1166506.9110243,0.0,1.0
1990-09-26,17.88,17.88,17.5,17.5,257712,3.23562472226226,3.23562472226226,3.16685864874662,3.16685864874662,1424111.55666356,0.0,1.0
1990-09-27,17.62,17.75,17.62,17.62,476049,3.18857425090945,3.21209948658585,3.18857425090945,3.18857425090945,2630637.62043727,0.0,1.0
1990-09-28,17.12,17.38,17.0,17.38,825152,3.09809257523098,3.14514304658378,3.07637697306814,3.14514304658378,4559774.08581691,0.0,1.0
1990-10-01,17.75,17.88,17.5,17.5,311045,3.21209948658585,3.23562472226226,3.16685864874662,3.16685864874662,1718828.68916627,0.0,1.0
1990-10-02,18.0,18.12,18.0,18.0,96000,3.25734032442509,3.27905592658793,3.25734032442509,3.25734032442509,530494.154093336,0.0,1.0
1990-10-03,18.0,18.0,18.0,18.0,1053,3.25734032442509,3.25734032442509,3.25734032442509,3.25734032442509,5818.85775271128,0.0,1.0
1990-10-04,18.12,18.37,17.88,18.0,165136,3.27905592658793,3.32429676442716,3.23562472226226,3.25734032442509,912538.360732885,0.0,1.0
1990-10-05,18.12,18.12,17.75,17.88,190025,3.27905592658793,3.27905592658793,3.21209948658585,3.23562472226226,1050074.49616235,0.0,1.0
1990-10-08,18.25,18.5,18.25,18.37,42272,3.30258116226433,3.34782200010357,3.30258116226433,3.32429676442716,233594.259185765,0.0,1.0
1990-10-09,17.88,18.12,17.88,18.12,195029,3.23562472226226,3.27905592658793,3.23562472226226,3.27905592658793,1077726.50394447,0.0,1.0
1990-10-10,17.5,17.88,17.5,17.88,453399,3.16685864874662,3.23562472226226,3.16685864874662,3.23562472226226,2505474.15595587,0.0,1.0
1990-10-11,16.62,17.5,16.62,17.5,644872,3.0076108995525,3.16685864874662,3.0076108995525,3.16685864874662,3563550.27227581,0.0,1.0
1990-10-12,16.5,16.75,16.5,16.75,65975,2.98589529738967,3.0311361352289,2.98589529738967,3.0311361352289,364576.581419873,0.0,1.0
1990-10-15,16.12,16.5,16.12,16.38,292609,2.91712922387403,2.98589529738967,2.91712922387403,2.96417969522683,1616951.70765726,0.0,1.0
1990-10-16,16.62,16.62,16.12,16.25,301564,3.0076108995525,3.0076108995525,2.91712922387403,2.94065445955043,1666436.86546878,0.0,1.0
1990-10-17,16.5,16.62,16.5,16.62,124840,2.98589529738967,3.0076108995525,2.98589529738967,3.0076108995525,689863.439552208,0.0,1.0
1990-10-18,17.0,17.25,16.62,16.62,86650,3.07637697306814,3.12161781090738,3.0076108995525,3.0076108995525,478826.233876954,0.0,1.0
1990-10-19,17.5,17.75,17.25,17.25,139984,3.16685864874662,3.21209948658585,3.12161781090738,3.12161781090738,773548.892360431,0.0,1.0
1990-10-22,18.25,18.25,17.25,17.25,151572,3.30258116226433,3.30258116226433,3.12161781090738,3.12161781090738,837583.957544115,0.0,1.0
1990-10-23,18.87,18.87,18.25,18.25,96000,3.41477844010564,3.41477844010564,3.30258116226433,3.30258116226433,530494.154093335,0.0,1.0
1990-10-24,18.75,18.75,18.75,18.75,3424,3.3930628379428,3.3930628379428,3.3930628379428,3.3930628379428,18920.9581626623,0.0,1.0
1990-10-25,18.0,18.37,18.0,18.37,299984,3.25734032442509,3.32429676442716,3.25734032442509,3.32429676442716,1657705.81584933,0.0,1.0
1990-10-26,17.5,17.75,17.38,17.75,419951,3.16685864874662,3.21209948658585,3.14514304658378,3.21209948658585,2320641.15110052,0.0,1.0
1990-10-29,17.0,17.25,17.0,17.25,224922,3.07637697306814,3.12161781090738,3.07637697306814,3.12161781090738,1242914.64715606,0.0,1.0
1990-10-30,16.75,16.75,16.62,16.75,97317,3.0311361352289,3.0311361352289,3.0076108995525,3.0311361352289,537771.870769804,0.0,1.0
1990-10-31,16.62,16.62,16.62,16.62,8955,3.0076108995525,3.0076108995525,3.0076108995525,3.0076108995525,49485.157811519,0.0,1.0
1990-11-01,16.12,16.62,16.12,16.5,103374,2.91712922387403,3.0076108995525,2.91712922387403,2.98589529738967,571242.736304629,0.0,1.0
1990-11-02,16.5,16.5,16.25,16.25,187391,2.98589529738967,2.98589529738967,2.94065445955043,2.94065445955043,1035519.06280942,0.0,1.0
1990-11-05,16.75,16.88,16.25,16.25,503440,3.0311361352289,3.05466137090531,2.94065445955043,2.94065445955043,2781999.7597578,0.0,1.0
1990-11-06,17.25,17.5,16.88,16.88,354897,3.12161781090738,3.16685864874662,3.05466137090531,3.05466137090531,1961153.99797148,0.0,1.0
1990-11-07,18.0,19.75,18.0,18.25,860049,3.25734032442509,3.57402618929975,3.25734032442509,3.30258116226433,4752614.23681062,0.0,1.0
1990-11-08,17.88,18.0,17.0,17.5,919967,3.23562472226226,3.25734032442509,3.07637697306814,3.16685864874662,5083719.95269566,0.0,1.0
1990-11-09,18.25,18.62,17.88,17.88,1194798,3.30258116226433,3.3695376022664,3.23562472226226,3.23562472226226,6602430.77419176,0.0,1.0
1990-11-12,19.0,19.25,18.25,18.25,1028477,3.43830367578204,3.48354451362128,3.30258116226433,3.30258116226433,5683344.12624429,0.0,1.0
1990-11-13,18.25,19.25,18.25,19.25,322634,3.30258116226433,3.48354451362128,3.30258116226433,3.48354451362128,1782869.28033072,0.0,1.0
1990-11-14,18.0,18.25,17.5,18.12,708477,3.25734032442509,3.30258116226433,3.16685864874662,3.27905592658793,3915030.2792665,0.0,1.0
1990-11-15,17.5,17.88,17.5,17.75,993975,3.16685864874662,3.23562472226226,3.16685864874662,3.21209948658585,5492686.73765544,0.0,1.0
1990-11-16,17.12,17.62,17.12,17.62,722305,3.09809257523098,3.18857425090945,3.09809257523098,3.18857425090945,3991443.54137902,0.0,1.0
1990-11-19,17.38,17.5,17.12,17.12,366617,3.14514304658378,3.16685864874662,3.09809257523098,3.09809257523098,2025918.49261705,0.0,1.0
1990-11-20,17.25,17.25,17.25,17.25,119967,3.12161781090738,3.12161781090738,3.12161781090738,3.12161781090738,662935.3352512,0.0,1.0
1990-11-21,17.25,17.62,17.12,17.38,748905,3.12161781090738,3.18857425090945,3.09809257523098,3.14514304658378,4138434.62990906,0.0,1.0
1990-11-23,17.75,17.75,17.5,17.5,94025,3.21209948658585,3.21209948658585,3.16685864874662,3.16685864874662,519580.34206902,0.0,1.0
1990-11-26,17.38,17.75,17.38,17.75,162239,3.14514304658378,3.21209948658585,3.14514304658378,3.21209948658585,896529.594436966,0.0,1.0
1990-11-27,17.75,17.88,17.5,17.5,23440,3.21209948658585,3.23562472226226,3.16685864874662,3.16685864874662,129528.989291123,0.0,1.0
1990-11-28,17.38,18.0,17.38,18.0,944856,3.14514304658378,3.25734032442509,3.14514304658378,3.25734032442509,5221256.08812514,0.0,1.0
1990-11-29,18.0,18.75,17.5,17.5,522667,3.25734032442509,3.3930628379428,3.16685864874662,3.16685864874662,2888247.79205731,0.0,1.0
1990-11-30,19.25,20.12,18.0,18.0,961449,3.48354451362128,3.64098262930182,3.25734032442509,3.25734032442509,5312948.6870717,0.0,1.0
1990-12-03,20.12,20.25,19.75,19.75,851490,3.64098262930182,3.66450786497823,3.57402618929975,3.57402618929975,4705317.36738474,0.0,1.0
1990-12-04,20.0,20.0,19.75,20.0,215967,3.61926702713899,3.61926702713899,3.57402618929975,3.61926702713899,1193429.48934454,0.0,1.0
1990-12-05,20.0,20.12,19.5,19.75,542683,3.61926702713899,3.64098262930182,3.52878535146052,3.57402618929975,2998855.82318577,0.0,1.0
1990-12-06,20.12,20.5,19.87,19.87,530041,3.64098262930182,3.70974870281747,3.59574179146259,3.59574179146259,2928996.3742686,0.0,1.0
1990-12-07,20.25,20.37,20.12,20.25,52675,3.66450786497823,3.68622346714106,3.64098262930182,3.66450786497823,291081.037154859,0.0,1.0
1990-12-10,20.5,20.5,20.25,20.5,153416,3.70974870281747,3.70974870281747,3.66450786497823,3.70974870281747,847773.866087324,0.0,1.0
1990-12-11,20.37,20.5,20.12,20.5,405070,3.68622346714106,3.70974870281747,3.64098262930182,3.70974870281747,2238409.03123529,0.0,1.0
1990-12-12,20.5,20.62,20.37,20.37,162634,3.70974870281747,3.7314643049803,3.68622346714106,3.68622346714106,898712.356841827,0.0,1.0
1990-12-13,21.5,21.87,20.62,20.62,754831,3.89071205417441,3.95766849417649,3.7314643049803,3.7314643049803,4171181.59196278,0.0,1.0
1990-12-14,21.62,21.75,21.25,21.25,229926,3.91242765633725,3.93595289201365,3.84547121633518,3.84547121633518,1270566.65493817,0.0,1.0
1990-12-17,21.12,21.62,21.12,21.62,254025,3.82194598065877,3.91242765633725,3.82194598065877,3.91242765633725,1403737.26555791,0.0,1.0
1990-12-18,21.5,21.5,21.12,21.25,228872,3.89071205417441,3.89071205417441,3.82194598065877,3.84547121633518,1264742.27120469,0.0,1.0
1990-12-19,21.62,21.62,21.37,21.37,302222,3.91242765633725,3.91242765633725,3.86718681849801,3.86718681849801,1670072.96081663,0.0,1.0
1990-12-20,21.87,21.87,21.37,21.37,252576,3.95766849417649,3.95766849417649,3.86718681849801,3.86718681849801,1395730.11941956,0.0,1.0
1990-12-21,22.5,22.62,21.75,21.75,308938,4.07167540553136,4.0933910076942,3.93595289201365,3.93595289201365,1707185.44768007,0.0,1.0
1990-12-24,22.12,22.37,22.0,22.25,68477,4.00290933201572,4.04815016985496,3.98119372985289,4.02643456769213,378402.585310931,0.0,1.0
1990-12-26,22.37,22.75,22.37,22.37,75062,4.04815016985496,4.1169162433706,4.04815016985496,4.04815016985496,414791.16869327,0.0,1.0
1990-12-27,22.87,22.87,22.5,22.5,69926,4.13863184553344,4.13863184553344,4.07167540553136,4.07167540553136,386409.731449276,0.0,1.0
1990-12-28,22.5,22.75,22.25,22.75,222288,4.07167540553136,4.1169162433706,4.02643456769213,4.1169162433706,1228359.21380312,0.0,1.0
1990-12-31,22.25,22.5,21.75,22.5,220049,4.02643456769213,4.07167540553136,3.93595289201365,4.07167540553136,1215986.54285504,0.0,1.0
1991-01-02,21.5,21.87,21.25,21.87,174881,3.89071205417441,3.95766849417649,3.84547121633518,3.95766849417649,966389.043354133,0.0,1.0
1991-01-03,21.0,21.0,20.62,21.0,274831,3.80023037849594,3.80023037849594,3.7314643049803,3.80023037849594,1518710.8214961,0.0,1.0
1991-01-04,20.5,20.87,20.5,20.87,82700,3.70974870281747,3.77670514281954,3.70974870281747,3.77670514281954,456998.609828321,0.0,1.0
1991-01-07,20.75,20.75,19.75,20.5,517267,3.7549895406567,3.7549895406567,3.57402618929975,3.70974870281747,2858407.49588956,0.0,1.0
1991-01-08,20.75,20.87,20.5,20.5,77695,3.7549895406567,3.77670514281954,3.70974870281747,3.70974870281747,429341.076065435,0.0,1.0
1991-01-09,20.75,21.37,20.75,21.0,442601,3.7549895406567,3.86718681849801,3.7549895406567,3.80023037849594,2445804.61558192,0.0,1.0
1991-01-10,20.62,21.0,20.62,21.0,395984,3.7314643049803,3.80023037849594,3.7314643049803,3.80023037849594,2188199.96994266,0.0,1.0
1991-01-11,21.0,21.25,20.75,20.75,828444,3.80023037849594,3.84547121633518,3.7549895406567,3.7549895406567,4577965.6145177,0.0,1.0
1991-01-14,20.25,20.75,20.25,20.75,621037,3.66450786497823,3.7549895406567,3.66450786497823,3.7549895406567,3431838.52057982,0.0,1.0
1991-01-15,20.37,20.37,20.12,20.25,210041,3.68622346714106,3.68622346714106,3.64098262930182,3.66450786497823,1160682.52729082,0.0,1.0
1991-01-16,21.25,21.25,20.12,20.12,601547,3.84547121633518,3.84547121633518,3.64098262930182,3.64098262930182,3324137.15533733,0.0,1.0
1991-01-17,21.87,22.37,21.87,22.0,394798,3.95766849417649,4.04815016985496,3.95766849417649,3.98119372985289,2181646.1567473,0.0,1.0
1991-01-18,22.37,22.37,21.62,22.0,237300,4.04815016985496,4.04815016985496,3.91242765633725,3.98119372985289,1311315.23714946,0.0,1.0
1991-01-21,22.12,22.12,21.75,22.12,135111,4.00290933201572,4.00290933201572,3.93595289201365,4.00290933201572,746620.788059424,0.0,1.0
1991-01-22,22.0,22.25,22.0,22.12,441547,3.98119372985289,4.02643456769213,3.98119372985289,4.00290933201572,2439980.23184844,0.0,1.0
1991-01-23,22.75,22.75,21.75,21.75,221498,4.1169162433706,4.1169162433706,3.93595289201365,3.93595289201365,1223993.68899339,0.0,1.0
1991-01-24,22.62,22.75,22.5,22.5,528461,4.0933910076942,4.1169162433706,4.07167540553136,4.07167540553136,2920265.32464915,0.0,1.0
1991-01-25,23.75,24.0,22.87,22.87,537284,4.29787959472755,4.34312043256679,4.13863184553344,4.13863184553344,2969021.05299879,0.0,1.0
1991-01-28,24.0,24.0,23.37,23.62,471572,4.34312043256679,4.34312043256679,4.22911352121191,4.27435435905115,2605897.8045219,0.0,1.0
1991-01-29,23.87,24.0,23.5,24.0,344889,4.31959519689039,4.34312043256679,4.25263875688831,4.34312043256679,1905849.98240725,0.0,1.0
1991-01-30,24.62,25.0,24.0,24.0,504889,4.4553177104081,4.52408378392374,4.34312043256679,4.34312043256679,2790006.90589614,0.0,1.0
1991-01-31,25.12,25.37,24.75,24.75,325136,4.54579938608657,4.59104022392581,4.4788429460845,4.4788429460845,1796695.28422178,0.0,1.0
1991-02-01,25.37,26.0,24.62,25.0,1255111,4.59104022392581,4.70504713528069,4.4553177104081,4.52408378392374,6935719.25248167,0.0,1.0
1991-02-04,25.25,26.0,25.25,25.5,663440,4.56932462176298,4.70504713528069,4.56932462176298,4.61456545960221,3666156.68324669,0.0,1.0
1991-02-05,25.75,26.62,25.5,25.5,533333,4.65980629744145,4.817244413122,4.61456545960221,4.61456545960221,2947187.90296939,0.0,1.0
1991-02-06,26.25,26.5,25.75,26.0,458403,4.75028797311993,4.79552881095916,4.65980629744145,4.70504713528069,2533126.16373799,0.0,1.0
1991-02-07,26.25,26.75,26.12,26.37,723358,4.75028797311993,4.8407696487984,4.72676273744352,4.77200357528276,3997262.39913174,0.0,1.0
1991-02-08,26.5,26.87,26.0,26.0,413366,4.79552881095916,4.86248525096123,4.70504713528069,4.70504713528069,2284252.56771819,0.0,1.0
1991-02-11,26.75,27.12,26.37,26.62,590091,4.8407696487984,4.90772608880047,4.77200357528276,4.817244413122,3260831.51961553,0.0,1.0
1991-02-12,26.37,26.5,26.12,26.5,544000,4.77200357528276,4.79552881095916,4.72676273744352,4.79552881095916,3006133.53986223,0.0,1.0
1991-02-13,26.37,26.37,26.12,26.25,332247,4.77200357528276,4.77200357528276,4.72676273744352,4.75028797311993,1835990.53349009,0.0,1.0
1991-02-14,26.12,26.5,26.0,26.5,237300,4.72676273744352,4.79552881095916,4.70504713528069,4.79552881095916,1311315.23714946,0.0,1.0
1991-02-15,26.37,26.37,26.0,26.25,94025,4.77200357528276,4.77200357528276,4.70504713528069,4.75028797311993,519580.342069019,0.0,1.0
1991-02-19,26.25,26.25,26.0,26.12,58996,4.75028797311993,4.75028797311993,4.70504713528069,4.72676273744352,326010.761613442,0.0,1.0
1991-02-20,26.0,26.25,26.0,26.25,117333,4.70504713528069,4.75028797311993,4.70504713528069,4.75028797311993,648379.901898264,0.0,1.0
1991-02-21,25.87,26.25,25.87,25.87,161449,4.68152189960428,4.75028797311993,4.68152189960428,4.68152189960428,892164.06962724,0.0,1.0
1991-02-22,25.75,26.0,25.62,25.87,401514,4.65980629744145,4.70504713528069,4.63628106176505,4.68152189960428,2218758.64361075,0.0,1.0
1991-02-25,26.5,26.75,26.0,26.0,656593,4.79552881095916,4.8407696487984,4.70504713528069,4.70504713528069,3628320.29290214,0.0,1.0
1991-02-26,26.25,26.62,26.12,26.62,250996,4.75028797311993,4.817244413122,4.72676273744352,4.817244413122,1386999.06980011,0.0,1.0
1991-02-27,27.62,28.12,26.25,26.25,1184000,4.99820776447895,5.08868944015742,4.75028797311993,4.75028797311993,6542761.2338178,0.0,1.0
1991-02-28,27.75,28.37,27.62,28.0,455111,5.02173300015535,5.13393027799666,4.99820776447895,5.06697383799459,2514934.63503721,0.0,1.0
1991-03-01,18.5,18.75,18.0,18.0,529909,5.02173300015535,5.08959425691421,4.88601048663764,4.88601048663764,1952177.96320448,0.0,1.5
1991-03-04,17.87,18.37,17.5,18.37,369975,4.85072263312303,4.98644514664074,4.75028797311993,4.98644514664074,1362983.15736585,0.0,1.0
1991-03-05,19.0,19.0,18.0,18.0,548938,5.15745551367306,5.15745551367306,4.88601048663764,4.88601048663764,2022280.55527561,0.0,1.0
1991-03-06,19.5,21.0,19.5,20.0,1721481,5.29317802719077,5.70034556774391,5.29317802719077,5.42890054070849,6341913.93668576,0.0,1.0
1991-03-07,19.25,19.37,19.0,19.25,731062,5.22531677043192,5.25789017367617,5.15745551367306,5.22531677043192,2693223.03666515,0.0,1.0
1991-03-08,19.75,20.12,19.12,19.12,2588444,5.36103928394963,5.46147394395274,5.19002891691731,5.19002891691731,9535794.51526368,0.0,1.0
1991-03-11,19.37,19.75,19.25,19.5,4703407,5.25789017367617,5.36103928394963,5.22531677043192,5.29317802719077,17327291.0959838,0.0,1.0
1991-03-12,18.25,19.0,18.0,19.0,764840,4.95387174339649,5.15745551367306,4.88601048663764,5.15745551367306,2817660.75567185,0.0,1.0
1991-03-13,19.25,19.5,18.25,18.37,1284938,5.22531677043192,5.29317802719077,4.95387174339649,4.98644514664074,4733695.12064154,0.0,1.0
1991-03-14,19.87,20.12,19.5,19.5,2150123,5.39361268719388,5.46147394395274,5.29317802719077,5.29317802719077,7921025.57001129,0.0,1.0
1991-03-15,20.12,20.37,20.0,20.12,2025086,5.46147394395274,5.52933520071159,5.42890054070849,5.46147394395274,7460390.86483511,0.0,1.0
1991-03-18,19.62,20.12,19.25,20.12,345086,5.32575143043502,5.46147394395274,5.22531677043192,5.46147394395274,1271292.40041287,0.0,1.0
1991-03-19,19.75,19.75,19.0,19.37,1071012,5.36103928394963,5.36103928394963,5.15745551367306,5.25789017367617,3945594.47891536,0.0,1.0
1991-03-20,20.12,20.12,19.37,19.5,1887605,5.46147394395274,5.46147394395274,5.25789017367617,5.29317802719077,6953912.62317604,0.0,1.0
1991-03-21,20.0,20.12,19.87,20.12,634864,5.42890054070849,5.46147394395274,5.39361268719388,5.46147394395274,2338830.83780772,0.0,1.0
1991-03-22,20.12,20.12,19.75,20.0,1357235,5.46147394395274,5.46147394395274,5.36103928394963,5.42890054070849,5000036.34188103,0.0,1.0
1991-03-25,20.25,20.37,20.12,20.37,271605,5.49676179746734,5.52933520071159,5.46147394395274,5.52933520071159,1000589.33835084,0.0,1.0
1991-03-26,20.5,20.75,20.25,20.37,1111111,5.5646230542262,5.63248431098505,5.49676179746734,5.52933520071159,4093318.68089444,0.0,1.0
1991-03-27,22.0,22.0,20.62,20.62,1175901,5.97179059477933,5.97179059477933,5.59719645747045,5.59719645747045,4332004.21036464,0.0,1.0
1991-03-28,22.12,22.75,21.75,22.0,1368494,6.00436399802359,6.1753743650559,5.90392933802048,5.97179059477933,5041514.3535542,0.0,1.0
1991-04-01,22.37,22.37,21.62,22.12,900938,6.07222525478244,6.07222525478244,5.86864148450587,6.00436399802359,3319044.04305932,0.0,1.0
1991-04-02,23.37,23.5,22.37,22.37,1352691,6.34367028181787,6.37895813533247,6.07222525478244,6.07222525478244,4983296.30412964,0.0,1.0
1991-04-03,23.75,23.87,23.25,23.75,1446519,6.44681939209133,6.47939279533558,6.31109687857361,6.44681939209133,5328957.45336762,0.0,1.0
1991-04-04,23.25,23.62,23.0,23.25,1352296,6.31109687857361,6.41153153857672,6.24323562181476,6.31109687857361,4981841.12919307,0.0,1.0
1991-04-05,22.87,23.25,22.75,23.12,705185,6.20794776830015,6.31109687857361,6.1753743650559,6.27580902505901,2597892.50037715,0.0,1.0
1991-04-08,22.62,22.75,22.37,22.75,1366519,6.1400865115413,6.1753743650559,6.07222525478244,6.1753743650559,5034238.47887132,0.0,1.0
1991-04-09,22.75,22.87,22.5,22.75,681481,6.1753743650559,6.20794776830015,6.10751310829705,6.1753743650559,2510567.26823389,0.0,1.0
1991-04-10,23.12,23.12,22.62,22.62,527407,6.27580902505901,6.27580902505901,6.1400865115413,6.1400865115413,1942960.62727711,0.0,1.0
1991-04-11,23.75,23.75,23.25,23.25,802568,6.44681939209133,6.44681939209133,6.31109687857361,6.31109687857361,2956650.22404431,0.0,1.0
1991-04-12,23.62,23.75,23.5,23.75,607605,6.41153153857672,6.44681939209133,6.37895813533247,6.44681939209133,2238409.03123529,0.0,1.0
1991-04-15,23.62,23.75,23.37,23.62,473284,6.41153153857672,6.44681939209133,6.34367028181787,6.41153153857672,1743572.18906882,0.0,1.0
1991-04-16,23.37,23.5,23.25,23.5,446025,6.34367028181787,6.37895813533247,6.31109687857361,6.37895813533247,1643150.38249639,0.0,1.0
1991-04-17,23.75,23.75,23.37,23.37,1332346,6.44681939209133,6.44681939209133,6.34367028181787,6.34367028181787,4908345.58492805,0.0,1.0
1991-04-18,23.62,23.62,23.5,23.62,160000,6.41153153857672,6.41153153857672,6.37895813533247,6.41153153857672,589437.948992595,0.0,1.0
1991-04-19,23.12,23.62,23.0,23.62,122272,6.27580902505901,6.41153153857672,6.24323562181476,6.41153153857672,450448.480620141,0.0,1.0
1991-04-22,22.12,22.62,21.5,22.62,496000,6.00436399802359,6.1400865115413,5.83606808126162,6.1400865115413,1827257.64187704,0.0,1.0
1991-04-23,22.12,22.37,22.0,22.0,80000,6.00436399802359,6.07222525478244,5.97179059477933,5.97179059477933,294718.974496297,0.0,1.0
1991-04-24,22.62,22.87,22.0,22.0,443457,6.1400865115413,6.20794776830015,5.97179059477933,5.97179059477933,1633689.90341506,0.0,1.0
1991-04-25,22.5,22.75,22.12,22.75,275160,6.10751310829705,6.1753743650559,6.00436399802359,6.1753743650559,1013685.91278001,0.0,1.0
1991-04-26,22.5,22.75,22.37,22.5,1398914,6.10751310829705,6.1753743650559,6.07222525478244,6.10751310829705,5153581.24360642,0.0,1.0
1991-04-29,22.12,22.62,22.12,22.62,580938,6.00436399802359,6.1400865115413,6.00436399802359,6.1400865115413,2140168.14507412,0.0,1.0
1991-04-30,22.0,22.12,21.12,22.12,425877,5.97179059477933,6.00436399802359,5.73291897098816,6.00436399802359,1568925.4087695,0.0,1.0
1991-05-01,21.87,22.0,21.75,21.75,1284938,5.93650274126473,5.97179059477933,5.90392933802048,5.90392933802048,4733695.12064154,0.0,1.0
1991-05-02,21.87,22.5,21.75,21.75,1861531,5.93650274126473,6.10751310829705,5.90392933802048,5.90392933802048,6857856.34141334,0.0,1.0
1991-05-03,22.12,22.12,21.87,22.12,967309,6.00436399802359,6.00436399802359,5.93650274126473,6.00436399802359,3563553.95626299,0.0,1.0
1991-05-06,22.0,22.12,21.75,22.12,101531,5.97179059477933,6.00436399802359,5.90392933802048,6.00436399802359,374038.902494795,0.0,1.0
1991-05-07,22.25,22.5,21.87,22.0,289975,6.03965185153819,6.10751310829705,5.93650274126473,5.97179059477933,1068264.18286955,0.0,1.0
1991-05-08,22.12,22.12,22.0,22.0,134914,6.00436399802359,6.00436399802359,5.97179059477933,5.97179059477933,497021.446564918,0.0,1.0
1991-05-09,22.37,22.37,22.0,22.12,248889,6.07222525478244,6.07222525478244,5.97179059477933,6.00436399802359,916903.885542613,0.0,1.0
1991-05-10,21.87,22.37,21.87,22.37,197728,5.93650274126473,6.07222525478244,5.93650274126473,6.07222525478244,728427.417365049,0.0,1.0
1991-05-13,21.87,22.0,21.75,21.87,77630,5.93650274126473,5.97179059477933,5.90392933802048,5.93650274126473,285987.924876845,0.0,1.0
1991-05-14,21.12,21.87,21.12,21.87,468346,5.73291897098816,5.93650274126473,5.73291897098816,5.93650274126473,1725380.66036804,0.0,1.0
1991-05-15,21.0,21.25,20.75,21.25,501531,5.70034556774391,5.76820682450277,5.63248431098505,5.76820682450277,1847633.77497628,0.0,1.0
1991-05-16,21.62,21.62,21.12,21.12,225185,5.86864148450587,5.86864148450587,5.73291897098816,5.73291897098816,829578.65339936,0.0,1.0
1991-05-17,22.37,22.5,21.5,21.5,2197728,6.07222525478244,6.10751310829705,5.83606808126162,5.83606808126162,8096401.77977249,0.0,1.0
1991-05-20,22.75,23.0,22.5,22.5,564938,6.1753743650559,6.24323562181476,6.10751310829705,6.10751310829705,2081224.35017487,0.0,1.0
1991-05-21,23.37,23.5,22.62,22.75,1122173,6.34367028181787,6.37895813533247,6.1400865115413,6.1753743650559,4134070.94709292,0.0,1.0
1991-05-22,23.75,24.0,23.5,23.5,408889,6.44681939209133,6.51468064885018,6.37895813533247,6.37895813533247,1506341.83453521,0.0,1.0
1991-05-23,23.62,23.75,23.62,23.75,63407,6.41153153857672,6.44681939209133,6.41153153857672,6.44681939209133,233590.575198584,0.0,1.0
1991-05-24,23.75,24.25,23.62,23.62,717630,6.44681939209133,6.58254190560904,6.41153153857672,6.41153153857672,2643739.72084722,0.0,1.0
1991-05-28,23.62,24.0,23.0,23.37,297679,6.41153153857672,6.51468064885018,6.24323562181476,6.34367028181787,1096645.62011354,0.0,1.0
1991-05-29,24.62,24.62,23.5,23.62,1502617,6.68297656561215,6.68297656561215,6.37895813533247,6.41153153857672,5535621.76625879,0.0,1.0
1991-05-30,25.25,26.12,24.62,24.62,3558519,6.85398693264446,7.09014410616528,6.68297656561215,6.68297656561215,13109538.3800699,0.0,1.0
1991-05-31,26.0,26.12,25.12,25.25,434765,7.05757070292103,7.09014410616528,6.81869907912986,6.85398693264446,1601668.68683604,0.0,1.0
1991-06-03,25.5,26.0,25.12,26.0,692346,6.92184818940332,7.05757070292103,6.81869907912986,7.05757070292103,2550593.78895767,0.0,1.0
1991-06-04,25.62,25.75,25.37,25.5,2081580,6.95442159264757,6.98970944616218,6.88656033588871,6.92184818940332,7668514.03665004,0.0,1.0
1991-06-05,26.0,26.0,25.75,26.0,2890074,7.05757070292103,7.05757070292103,6.98970944616218,7.05757070292103,10646995.5687302,0.0,1.0
1991-06-06,25.87,26.25,25.75,26.0,610963,7.02228284940643,7.12543195967989,6.98970944616218,7.05757070292103,2250779.86018977,0.0,1.0
1991-06-07,26.0,26.12,25.75,25.87,590025,7.05757070292103,7.09014410616528,6.98970944616218,7.02228284940643,2173644.53658972,0.0,1.0
1991-06-10,25.87,26.0,25.5,26.0,112593,7.02228284940643,7.05757070292103,6.92184818940332,7.05757070292103,414791.16869327,0.0,1.0
1991-06-11,25.87,25.87,25.5,25.75,301037,7.02228284940643,7.02228284940643,6.92184818940332,6.98970944616218,1109016.44906802,0.0,1.0
1991-06-12,25.62,25.87,25.25,25.87,438519,6.95442159264757,7.02228284940643,6.85398693264446,7.02228284940643,1615498.37471427,0.0,1.0
1991-06-13,25.62,25.75,25.62,25.62,58864,6.95442159264757,6.98970944616218,6.95442159264757,6.95442159264757,216854.221434376,0.0,1.0
1991-06-14,25.75,25.87,25.62,25.87,260938,6.98970944616218,7.02228284940643,6.95442159264757,7.02228284940643,961292.247088935,0.0,1.0
1991-06-17,25.62,25.75,25.25,25.75,156642,6.95442159264757,6.98970944616218,6.85398693264446,6.98970944616218,577067.120038113,0.0,1.0
1991-06-18,25.75,25.75,25.5,25.5,327704,6.98970944616218,6.98970944616218,6.92184818940332,6.92184818940332,1207257.33522918,0.0,1.0
1991-06-19,25.5,25.62,25.25,25.5,150123,6.92184818940332,6.95442159264757,6.85398693264446,6.92184818940332,553051.207603846,0.0,1.0
1991-06-20,24.87,25.37,24.75,25.37,462617,6.750837822371,6.88656033588871,6.71826441912675,6.88656033588871,1704275.09780692,0.0,1.0
1991-06-21,24.87,25.0,24.87,24.87,234074,6.750837822371,6.78612567588561,6.750837822371,6.750837822371,862325.61545308,0.0,1.0
1991-06-24,24.62,24.87,24.5,24.75,211556,6.68297656561215,6.750837822371,6.65040316236789,6.71826441912675,779369.592106734,0.0,1.0
1991-06-25,24.12,24.5,24.12,24.5,301037,6.54725405209443,6.65040316236789,6.54725405209443,6.65040316236789,1109016.44906802,0.0,1.0
1991-06-26,24.37,24.37,24.12,24.25,130963,6.61511530885329,6.61511530885329,6.54725405209443,6.58254190560904,482466.013211983,0.0,1.0
1991-06-27,24.62,24.75,24.12,24.12,270025,6.68297656561215,6.71826441912675,6.54725405209443,6.54725405209443,994768.638604534,0.0,1.0
1991-06-28,24.5,24.5,24.25,24.37,906667,6.65040316236789,6.65040316236789,6.58254190560904,6.61511530885329,3340149.60562043,0.0,1.0
1991-07-01,24.87,25.0,24.25,24.5,431605,6.750837822371,6.78612567588561,6.58254190560904,6.65040316236789,1590027.28734343,0.0,1.0
1991-07-02,25.0,25.0,24.75,24.75,334815,6.78612567588561,6.78612567588561,6.71826441912675,6.71826441912675,1233454.16807472,0.0,1.0
1991-07-03,24.75,25.0,24.62,25.0,107259,6.71826441912675,6.78612567588561,6.68297656561215,6.78612567588561,395140.78106873,0.0,1.0
1991-07-05,24.87,24.87,24.62,24.75,11062,6.750837822371,6.750837822371,6.68297656561215,6.71826441912675,40752.2661984756,0.0,1.0
1991-07-08,25.12,25.25,24.62,24.75,768395,6.81869907912986,6.85398693264446,6.68297656561215,6.71826441912675,2830757.33010103,0.0,1.0
1991-07-09,25.5,25.5,25.25,25.25,544790,6.92184818940332,6.92184818940332,6.85398693264446,6.85398693264446,2006999.37644797,0.0,1.0
1991-07-10,25.37,25.62,25.37,25.62,300049,6.88656033588871,6.95442159264757,6.88656033588871,6.95442159264757,1105376.669733,0.0,1.0
1991-07-11,25.62,25.62,25.5,25.5,229926,6.95442159264757,6.95442159264757,6.92184818940332,6.92184818940332,847044.436625446,0.0,1.0
1991-07-12,25.5,25.75,25.37,25.62,268444,6.92184818940332,6.98970944616218,6.88656033588871,6.95442159264757,988944.254871051,0.0,1.0
1991-07-15,25.75,25.87,25.75,25.75,198519,6.98970944616218,7.02228284940643,6.98970944616218,6.98970944616218,731341.451225381,0.0,1.0
1991-07-16,25.75,25.87,25.62,25.87,929975,6.98970944616218,7.02228284940643,6.95442159264757,7.02228284940643,3426015.97883993,0.0,1.0
1991-07-17,25.87,26.0,25.75,25.87,3760988,7.02228284940643,7.05757070292103,6.98970944616218,7.02228284940643,13855431.580661,0.0,1.0
1991-07-18,25.75,26.0,25.75,26.0,106667,6.98970944616218,7.05757070292103,6.98970944616218,7.05757070292103,392959.860657457,0.0,1.0
1991-07-19,25.25,25.87,25.25,25.87,137679,6.85398693264446,7.02228284940643,6.85398693264446,7.02228284940643,507207.671120947,0.0,1.0
1991-07-22,24.62,25.12,24.25,25.12,684840,6.68297656561215,6.81869907912986,6.58254190560904,6.81869907912986,2522941.78117555,0.0,1.0
1991-07-23,24.75,24.87,24.5,24.5,823901,6.71826441912675,6.750837822371,6.65040316236789,6.65040316236789,3035240.72258093,0.0,1.0
1991-07-24,24.87,25.12,24.75,24.75,433383,6.750837822371,6.81869907912986,6.71826441912675,6.71826441912675,1596577.41655161,0.0,1.0
1991-07-25,24.87,25.0,24.62,25.0,230123,6.750837822371,6.78612567588561,6.68297656561215,6.78612567588561,847770.182100144,0.0,1.0
1991-07-26,24.87,25.0,24.75,25.0,581531,6.750837822371,6.78612567588561,6.71826441912675,6.78612567588561,2142352.74947258,0.0,1.0
1991-07-29,24.75,25.12,24.75,25.0,271605,6.71826441912675,6.81869907912986,6.71826441912675,6.78612567588561,1000589.33835084,0.0,1.0
1991-07-30,24.75,25.12,24.75,24.87,197728,6.71826441912675,6.81869907912986,6.71826441912675,6.750837822371,728427.417365049,0.0,1.0
1991-07-31,24.87,25.12,24.62,24.87,33975,6.750837822371,6.81869907912986,6.68297656561215,6.750837822371,125163.464481396,0.0,1.0
1991-08-01,24.62,25.12,24.62,25.0,373333,6.68297656561215,6.81869907912986,6.68297656561215,6.78612567588561,1375353.98632033,0.0,1.0
1991-08-02,24.75,24.75,24.62,24.62,218864,6.71826441912675,6.71826441912675,6.68297656561215,6.68297656561215,806292.170426971,0.0,1.0
1991-08-05,25.12,25.12,25.0,25.0,187654,6.81869907912986,6.81869907912986,6.78612567588561,6.78612567588561,691314.930501603,0.0,1.0
1991-08-06,25.37,25.5,24.75,24.75,489877,6.88656033588871,6.92184818940332,6.71826441912675,6.71826441912675,1804700.58836654,0.0,1.0
1991-08-07,26.12,26.25,25.5,25.5,795062,7.09014410616528,7.12543195967989,6.92184818940332,6.92184818940332,2928998.21626219,0.0,1.0
1991-08-08,26.12,26.25,26.0,26.25,400000,7.09014410616528,7.12543195967989,7.05757070292103,7.12543195967989,1473594.87248149,0.0,1.0
1991-08-09,25.75,26.12,25.62,26.12,320988,6.98970944616218,7.09014410616528,6.95442159264757,7.09014410616528,1182515.67732022,0.0,1.0
1991-08-12,25.0,25.62,24.75,25.62,507259,6.78612567588561,6.95442159264757,6.71826441912675,6.95442159264757,1868735.65355022,0.0,1.0
1991-08-13,24.62,25.12,24.62,25.0,222617,6.68297656561215,6.81869907912986,6.68297656561215,6.78612567588561,820118.174318028,0.0,1.0
1991-08-14,24.62,24.75,24.5,24.62,359901,6.68297656561215,6.71826441912675,6.65040316236789,6.68297656561215,1325870.6705024,0.0,1.0
1991-08-15,24.62,25.0,24.5,24.5,493432,6.68297656561215,6.78612567588561,6.65040316236789,6.65040316236789,1817797.16279571,0.0,1.0
1991-08-16,24.62,24.75,24.5,24.75,404938,6.68297656561215,6.71826441912675,6.65040316236789,6.71826441912675,1491786.40118227,0.0,1.0
1991-08-19,23.62,24.12,23.0,24.0,1063901,6.41153153857672,6.54725405209443,6.24323562181476,6.51468064885018,3919397.64606982,0.0,1.0
1991-08-20,23.37,24.0,22.87,23.87,1732543,6.34367028181787,6.51468064885018,6.20794776830015,6.47939279533558,6382666.20288423,0.0,1.0
1991-08-21,24.0,24.12,23.87,24.12,1217778,6.51468064885018,6.54725405209443,6.47939279533558,6.54725405209443,4486278.5415519,0.0,1.0
1991-08-22,24.37,24.5,24.0,24.0,450963,6.61511530885329,6.65040316236789,6.51468064885018,6.51468064885018,1661341.91119717,0.0,1.0
1991-08-23,24.37,24.87,24.25,24.5,869926,6.61511530885329,6.750837822371,6.58254190560904,6.65040316236789,3204796.23259583,0.0,1.0
1991-08-26,24.37,24.37,24.25,24.37,146568,6.61511530885329,6.61511530885329,6.58254190560904,6.61511530885329,539954.633174667,0.0,1.0
1991-08-27,25.25,25.5,24.75,24.75,2131556,6.85398693264446,6.92184818940332,6.71826441912675,6.71826441912675,7852624.98001788,0.0,1.0
1991-08-28,25.25,25.37,25.12,25.25,1710025,6.85398693264446,6.88656033588871,6.81869907912986,6.85398693264446,6299710.17953789,0.0,1.0
1991-08-29,25.12,25.25,25.12,25.12,113975,6.81869907912986,6.85398693264446,6.81869907912986,6.81869907912986,419882.438977694,0.0,1.0
1991-08-30,25.0,25.12,24.75,25.12,406519,6.78612567588561,6.81869907912986,6.71826441912675,6.81869907912986,1497610.78491575,0.0,1.0
1991-09-03,25.37,25.5,25.12,25.12,1059951,6.88656033588871,6.92184818940332,6.81869907912986,6.81869907912986,3904845.89670407,0.0,1.0
1991-09-04,25.0,25.5,24.75,25.37,560000,6.78612567588561,6.92184818940332,6.71826441912675,6.88656033588871,2063032.82147408,0.0,1.0
1991-09-05,24.12,25.0,24.12,25.0,659951,6.54725405209443,6.78612567588561,6.54725405209443,6.78612567588561,2431251.02422258,0.0,1.0
1991-09-06,24.0,24.25,23.75,24.12,731457,6.51468064885018,6.58254190560904,6.44681939209133,6.54725405209443,2694678.21160173,0.0,1.0
1991-09-09,23.75,24.25,23.62,24.25,1056000,6.44681939209133,6.58254190560904,6.41153153857672,6.58254190560904,3890290.46335113,0.0,1.0
1991-09-10,23.87,23.87,23.25,23.75,3284938,6.47939279533558,6.47939279533558,6.31109687857361,6.44681939209133,12101669.483049,0.0,1.0
1991-09-11,24.75,24.75,24.0,24.0,1027753,6.71826441912675,6.71826441912675,6.51468064885018,6.51468064885018,3786228.87744367,0.0,1.0
1991-09-12,25.87,25.87,24.75,25.0,971457,7.02228284940643,7.02228284940643,6.71826441912675,6.78612567588561,3578835.13509062,0.0,1.0
1991-09-13,27.12,27.75,26.12,26.12,1498864,7.36158913320071,7.53259950023302,7.09014410616528,7.09014410616528,5521795.76236773,0.0,1.0
1991-09-16,26.75,27.62,26.75,27.37,256000,7.2611544731976,7.49731164671842,7.2611544731976,7.42945038995956,943100.718388152,0.0,1.0
1991-09-17,27.37,27.75,26.75,27.0,573432,7.42945038995956,7.53259950023302,7.2611544731976,7.32901572995646,2112516.13729201,0.0,1.0
1991-09-18,27.87,28.12,27.37,27.37,688395,7.56517290347728,7.63303416023613,7.42945038995956,7.42945038995956,2536038.35560473,0.0,1.0
1991-09-19,29.5,29.62,28.12,28.12,1282568,8.00762829754502,8.04020170078927,7.63303416023613,7.63303416023613,4724964.07102209,0.0,1.0
1991-09-20,28.87,29.5,28.75,29.5,263901,7.8366179305127,8.00762829754502,7.80404452726845,8.00762829754502,972207.901106843,0.0,1.0
1991-09-23,28.5,29.0,28.5,28.87,921481,7.73618327050959,7.8719057840273,7.73618327050959,7.8366179305127,3394724.19172278,0.0,1.0
1991-09-24,28.25,28.62,27.62,28.62,336000,7.66832201375074,7.76875667375384,7.49731164671842,7.76875667375384,1237819.69288445,0.0,1.0
1991-09-25,27.87,28.37,27.75,28.37,410074,7.56517290347728,7.70089541699499,7.53259950023302,7.70089541699499,1510707.35934493,0.0,1.0
1991-09-26,27.62,28.0,27.12,28.0,760099,7.49731164671842,7.60046075699188,7.36158913320071,7.60046075699188,2800194.97244577,0.0,1.0
1991-09-27,28.12,28.12,27.25,27.75,877630,7.63303416023613,7.63303416023613,7.39687698671531,7.53259950023302,3233177.66983982,0.0,1.0
1991-09-30,28.5,28.5,27.75,28.0,169877,7.73618327050959,7.73618327050959,7.53259950023302,7.60046075699188,625824.690381344,0.0,1.0
1991-10-01,28.87,29.12,28.37,28.37,527605,7.8366179305127,7.90447918727156,7.70089541699499,7.70089541699499,1943690.05673899,0.0,1.0
1991-10-02,28.87,29.12,28.75,28.87,134914,7.8366179305127,7.90447918727156,7.80404452726845,7.8366179305127,497021.446564919,0.0,1.0
1991-10-03,28.75,29.0,28.75,28.87,154074,7.80404452726845,7.8719057840273,7.80404452726845,7.8366179305127,567606.640956782,0.0,1.0
1991-10-04,29.0,29.12,28.75,28.75,282272,7.8719057840273,7.90447918727156,7.80404452726845,7.80404452726845,1039886.42961274,0.0,1.0
1991-10-07,29.0,29.25,28.87,29.12,491457,7.8719057840273,7.93976704078616,7.8366179305127,7.90447918727156,1810521.28811284,0.0,1.0
1991-10-08,28.87,29.0,28.87,29.0,754765,7.8366179305127,7.8719057840273,7.8366179305127,7.8719057840273,2780544.58482122,0.0,1.0
1991-10-09,28.75,29.0,28.75,29.0,545975,7.80404452726845,7.8719057840273,7.80404452726845,7.8719057840273,2011364.9012577,0.0,1.0
1991-10-10,28.87,29.0,28.75,28.87,459852,7.8366179305127,7.8719057840273,7.80404452726845,7.8366179305127,1694088.87325089,0.0,1.0
1991-10-11,27.87,28.75,27.75,28.75,1127704,7.56517290347728,7.80404452726845,7.53259950023302,7.80404452726845,4154447.08019216,0.0,1.0
1991-10-14,27.75,28.0,27.75,28.0,76049,7.53259950023302,7.60046075699188,7.53259950023302,7.60046075699188,280163.541143362,0.0,1.0
1991-10-15,26.87,27.12,26.25,27.12,3721086,7.29372787644185,7.36158913320071,7.12543195967989,7.36158913320071,13708433.1241566,0.0,1.0
1991-10-16,28.0,28.0,27.0,27.0,2396049,7.60046075699188,7.60046075699188,7.32901572995646,7.32901572995646,8827013.80153599,0.0,1.0
1991-10-17,27.62,28.12,27.5,28.12,1122173,7.49731164671842,7.63303416023613,7.46473824347417,7.63303416023613,4134070.94709292,0.0,1.0
1991-10-18,27.75,27.75,27.5,27.5,620049,7.53259950023302,7.53259950023302,7.46473824347417,7.46473824347417,2284252.56771819,0.0,1.0
1991-10-21,27.37,27.87,27.37,27.87,303407,7.42945038995956,7.56517290347728,7.42945038995956,7.56517290347728,1117747.49868748,0.0,1.0
1991-10-22,27.12,27.5,27.12,27.37,997728,7.36158913320071,7.46473824347417,7.36158913320071,7.42945038995956,3675617.16232802,0.0,1.0
1991-10-23,27.12,27.25,27.12,27.25,103901,7.36158913320071,7.39687698671531,7.36158913320071,7.39687698671531,382769.952114247,0.0,1.0
1991-10-24,26.62,27.0,26.5,27.0,483358,7.22586661968299,7.32901572995646,7.19329321643874,7.32901572995646,1780684.67593227,0.0,1.0
1991-10-25,26.62,26.62,26.5,26.62,537679,7.22586661968299,7.22586661968299,7.19329321643874,7.22586661968299,1980802.54360244,0.0,1.0
1991-10-28,26.37,26.37,26.12,26.12,131556,7.15800536292414,7.15800536292414,7.09014410616528,7.09014410616528,484650.617610436,0.0,1.0
1991-10-29,25.87,26.25,25.25,26.25,559012,7.02228284940643,7.12543195967989,6.85398693264446,7.12543195967989,2059393.04213905,0.0,1.0
1991-10-30,26.5,26.5,25.87,26.0,426667,7.19329321643874,7.19329321643874,7.02228284940643,7.05757070292103,1571835.75864265,0.0,1.0
1991-10-31,27.0,27.0,26.37,26.37,247704,7.32901572995646,7.32901572995646,7.15800536292414,7.15800536292414,912538.360732886,0.0,1.0
1991-11-01,26.87,27.0,26.62,26.75,90074,7.29372787644185,7.32901572995646,7.22586661968299,7.2611544731976,331831.461359744,0.0,1.0
1991-11-04,26.62,26.75,26.5,26.5,267259,7.22586661968299,7.2611544731976,7.19329321643874,7.19329321643874,984578.730061325,0.0,1.0
1991-11-05,26.5,26.75,26.37,26.75,83358,7.19329321643874,7.2611544731976,7.15800536292414,7.2611544731976,307089.80345078,0.0,1.0
1991-11-06,26.37,26.5,26.25,26.37,122272,7.15800536292414,7.19329321643874,7.12543195967989,7.15800536292414,450448.480620141,0.0,1.0
1991-11-07,26.37,26.62,26.25,26.25,390123,7.15800536292414,7.22586661968299,7.12543195967989,7.12543195967989,1437208.13109274,0.0,1.0
1991-11-08,26.5,26.62,26.37,26.62,358519,7.19329321643874,7.22586661968299,7.15800536292414,7.22586661968299,1320779.40021798,0.0,1.0
1991-11-11,26.0,26.5,26.0,26.37,831012,7.05757070292103,7.19329321643874,7.05757070292103,7.15800536292414,3061437.55542647,0.0,1.0
1991-11-12,27.0,27.0,25.62,25.87,1143309,7.32901572995646,7.32901572995646,6.95442159264757,7.02228284940643,4211935.70015484,0.0,1.0
1991-11-13,27.5,27.62,26.87,26.87,992198,7.46473824347417,7.49731164671842,7.29372787644185,7.29372787644185,3655244.71321597,0.0,1.0
1991-11-14,27.87,28.0,27.37,27.62,1714765,7.56517290347728,7.60046075699188,7.42945038995956,7.49731164671842,6317172.27877679,0.0,1.0
1991-11-15,27.25,28.0,27.12,28.0,762667,7.39687698671531,7.60046075699188,7.36158913320071,7.60046075699188,2809655.4515271,0.0,1.0
1991-11-18,26.87,26.87,26.5,26.5,661531,7.29372787644185,7.29372787644185,7.19329321643874,7.19329321643874,2437071.72396888,0.0,1.0
1991-11-19,26.0,26.75,25.87,26.75,956049,7.05757070292103,7.2611544731976,7.02228284940643,7.2611544731976,3522072.26060263,0.0,1.0
1991-11-20,26.0,26.0,25.62,26.0,758519,7.05757070292103,7.05757070292103,6.95442159264757,7.05757070292103,2794374.27269946,0.0,1.0
1991-11-21,26.5,26.75,26.0,26.0,748840,7.19329321643874,7.2611544731976,7.05757070292103,7.05757070292103,2758716.96077259,0.0,1.0
1991-11-22,26.5,27.0,26.5,26.5,578963,7.19329321643874,7.32901572995646,7.19329321643874,7.19329321643874,2132892.27039125,0.0,1.0
1991-11-25,26.62,26.87,26.5,26.75,766025,7.22586661968299,7.29372787644185,7.19329321643874,7.2611544731976,2822026.28048158,0.0,1.0
1991-11-26,26.37,26.5,26.25,26.5,782222,7.15800536292414,7.19329321643874,7.12543195967989,7.19329321643874,2881695.82085554,0.0,1.0
1991-11-27,26.37,26.5,26.25,26.37,648494,7.15800536292414,7.19329321643874,7.12543195967989,7.15800536292414,2389043.58308752,0.0,1.0
1991-11-29,26.37,26.37,26.25,26.25,151506,7.15800536292414,7.15800536292414,7.12543195967989,7.12543195967989,558146.161875451,0.0,1.0
1991-12-02,26.37,26.37,26.0,26.25,1427358,7.15800536292414,7.15800536292414,7.05757070292103,7.12543195967989,5258368.57498858,0.0,1.0
1991-12-03,27.25,27.25,26.25,26.37,1371062,7.39687698671531,7.39687698671531,7.12543195967989,7.15800536292414,5050974.83263553,0.0,1.0
1991-12-04,27.0,27.5,27.0,27.25,898963,7.32901572995646,7.46473824347417,7.32901572995646,7.39687698671531,3311768.16837644,0.0,1.0
1991-12-05,27.0,27.25,26.87,27.0,149926,7.32901572995646,7.39687698671531,7.29372787644185,7.32901572995646,552325.462129149,0.0,1.0
1991-12-06,26.75,27.25,26.75,27.0,580938,7.2611544731976,7.39687698671531,7.2611544731976,7.32901572995646,2140168.14507413,0.0,1.0
1991-12-09,27.12,27.12,27.0,27.0,745877,7.36158913320071,7.36158913320071,7.32901572995646,7.32901572995646,2747801.30675469,0.0,1.0
1991-12-10,26.75,27.37,26.75,27.12,1732543,7.2611544731976,7.42945038995956,7.2611544731976,7.36158913320071,6382666.20288423,0.0,1.0
1991-12-11,27.0,27.12,26.62,26.87,851556,7.32901572995646,7.36158913320071,7.22586661968299,7.29372787644185,3137121.38807711,0.0,1.0
1991-12-12,27.0,27.0,26.75,27.0,537679,7.32901572995646,7.32901572995646,7.2611544731976,7.32901572995646,1980802.54360243,0.0,1.0
1991-12-13,28.25,28.25,27.25,27.25,512198,7.66832201375074,7.66832201375074,7.39687698671531,7.39687698671531,1886930.86623818,0.0,1.0
1991-12-16,28.5,28.5,28.12,28.12,256593,7.73618327050959,7.73618327050959,7.63303416023613,7.63303416023613,945285.322786606,0.0,1.0
1991-12-17,27.62,28.5,27.37,28.5,605037,7.49731164671842,7.73618327050959,7.42945038995956,7.73618327050959,2228948.55215395,0.0,1.0
1991-12-18,27.75,28.0,27.25,27.5,314864,7.53259950023302,7.60046075699188,7.39687698671531,7.46473824347417,1159954.93982253,0.0,1.0
1991-12-19,27.5,27.62,27.25,27.62,361481,7.46473824347417,7.49731164671842,7.39687698671531,7.49731164671842,1331691.3702487,0.0,1.0
1991-12-20,27.75,27.87,27.62,27.75,567309,7.53259950023302,7.56517290347728,7.49731164671842,7.53259950023302,2089959.0837815,0.0,1.0
1991-12-23,28.62,28.62,27.87,27.87,819951,7.76875667375384,7.76875667375384,7.56517290347728,7.56517290347728,3020688.97321517,0.0,1.0
1991-12-24,29.25,29.25,28.62,28.62,303407,7.93976704078616,7.93976704078616,7.76875667375384,7.76875667375384,1117747.49868748,0.0,1.0
1991-12-26,30.37,30.5,29.37,29.5,366025,8.24378547106584,8.27907332458044,7.97234044403041,8.00762829754502,1348431.40800009,0.0,1.0
1991-12-27,30.62,30.62,30.25,30.25,429827,8.31164672782469,8.31164672782469,8.21121206782158,8.21121206782158,1583477.15813525,0.0,1.0
1991-12-30,31.62,31.62,30.62,30.62,782222,8.58309175486012,8.58309175486012,8.31164672782469,8.31164672782469,2881695.82085553,0.0,1.0
1991-12-31,31.0,33.0,31.0,31.75,887704,8.41479583809815,8.957685892169,8.41479583809815,8.61837960837472,3270290.15670327,0.0,1.0
1992-01-02,29.62,30.75,29.5,30.62,481580,8.04020170078927,8.3469345813393,8.00762829754502,8.31164672782469,1774134.54672409,0.0,1.0
1992-01-03,29.12,30.12,28.37,29.75,737778,7.90447918727156,8.17592421430698,7.70089541699499,8.07548955430387,2717964.69457412,0.0,1.0
1992-01-06,30.0,30.0,29.25,29.25,759901,8.14335081106273,8.14335081106273,7.93976704078616,7.93976704078616,2799465.54298389,0.0,1.0
1992-01-07,29.87,30.0,29.5,29.87,211556,8.10806295754812,8.14335081106273,8.00762829754502,8.10806295754812,779369.592106734,0.0,1.0
1992-01-08,30.0,30.0,29.87,30.0,132346,8.14335081106273,8.14335081106273,8.10806295754812,8.14335081106273,487560.967483587,0.0,1.0
1992-01-09,30.12,30.25,29.87,30.0,369975,8.17592421430698,8.21121206782158,8.10806295754812,8.14335081106273,1362983.15736585,0.0,1.0
1992-01-10,29.62,30.12,29.37,30.0,212543,8.04020170078927,8.17592421430698,7.97234044403041,8.14335081106273,783005.687454582,0.0,1.0
1992-01-13,29.0,29.5,29.0,29.5,231506,7.8719057840273,8.00762829754502,7.8719057840273,8.00762829754502,852865.136371749,0.0,1.0
1992-01-14,29.25,29.25,29.0,29.12,707753,7.93976704078616,7.93976704078616,7.8719057840273,7.90447918727156,2607352.97945848,0.0,1.0
1992-01-15,29.75,29.75,29.12,29.25,495012,8.07548955430387,8.07548955430387,7.90447918727156,7.93976704078616,1823617.86254202,0.0,1.0
1992-01-16,29.5,29.75,29.37,29.75,257778,8.00762829754502,8.07548955430387,7.97234044403041,8.07548955430387,949650.847596332,0.0,1.0
1992-01-17,29.37,29.62,29.25,29.5,964938,7.97234044403041,8.04020170078927,7.93976704078616,8.00762829754502,3554819.22265635,0.0,1.0
1992-01-20,29.12,29.37,29.0,29.37,199901,7.90447918727156,7.97234044403041,7.8719057840273,7.97234044403041,736432.721509804,0.0,1.0
1992-01-21,28.5,29.12,28.25,29.0,735012,7.73618327050959,7.90447918727156,7.66832201375074,7.8719057840273,2707774.78603091,0.0,1.0
1992-01-22,29.25,29.25,27.62,28.12,562173,7.93976704078616,7.93976704078616,7.49731164671842,7.63303416023613,2071038.12561884,0.0,1.0
1992-01-23,29.62,30.0,29.37,29.37,1000099,8.04020170078927,8.14335081106273,7.97234044403041,7.97234044403041,3684351.89593466,0.0,1.0
1992-01-24,29.37,29.5,29.0,29.5,1759012,7.97234044403041,8.00762829754502,7.8719057840273,8.00762829754502,6480177.65958352,0.0,1.0
1992-01-27,30.25,30.75,29.5,29.5,615111,8.21121206782158,8.3469345813393,8.00762829754502,8.00762829754502,2266061.0390174,0.0,1.0
1992-01-28,31.5,32.25,31.37,31.75,3001481,8.55051835161587,8.75410212189243,8.51523049810126,8.61837960837472,11057417.5286265,0.0,1.0
1992-01-29,30.75,31.87,30.25,31.5,1695012,8.3469345813393,8.65095301161897,8.21121206782158,8.55051835161587,6244402.47998648,0.0,1.0
1992-01-30,31.0,31.0,29.75,29.75,1667753,8.41479583809815,8.41479583809815,8.07548955430387,8.07548955430387,6143980.67341405,0.0,1.0
1992-01-31,31.37,31.5,31.0,31.12,454914,8.51523049810126,8.55051835161587,8.41479583809815,8.4473692413424,1675897.34455011,0.0,1.0
1992-02-03,31.62,31.62,31.25,31.5,572642,8.58309175486012,8.58309175486012,8.48265709485701,8.55051835161587,2109605.78741886,0.0,1.0
1992-02-04,32.75,33.12,31.62,31.75,903901,8.88982463541014,8.99025929541325,8.58309175486012,8.61837960837472,3329959.69707722,0.0,1.0
1992-02-05,34.37,34.5,33.12,33.5,1398519,9.32956557920753,9.36485343272214,8.99025929541325,9.09340840568671,5152126.06866984,0.0,1.0
1992-02-06,34.0,35.0,33.75,34.37,902716,9.22913091920443,9.50057594623985,9.16126966244557,9.32956557920753,3325594.1722675,0.0,1.0
1992-02-07,33.0,34.0,32.87,34.0,227753,8.957685892169,9.22913091920443,8.9223980386544,9.22913091920443,839039.132480691,0.0,1.0
1992-02-10,32.25,32.75,31.75,32.75,688988,8.75410212189243,8.88982463541014,8.61837960837472,8.88982463541014,2538222.96000319,0.0,1.0
1992-02-11,32.37,32.5,32.0,32.25,797630,8.78667552513668,8.82196337865129,8.68624086513358,8.75410212189243,2938458.69534352,0.0,1.0
1992-02-12,32.5,32.87,32.25,32.5,209975,8.82196337865129,8.9223980386544,8.75410212189243,8.82196337865129,773545.208373251,0.0,1.0
1992-02-13,32.25,32.87,32.25,32.75,421531,8.75410212189243,8.9223980386544,8.75410212189243,8.88982463541014,1552914.80047999,0.0,1.0
1992-02-14,32.0,32.37,32.0,32.37,168494,8.68624086513358,8.78667552513668,8.68624086513358,8.78667552513668,620729.736109739,0.0,1.0
1992-02-18,31.37,31.75,30.87,31.75,604840,8.51523049810126,8.61837960837472,8.37950798458355,8.61837960837472,2228222.80667926,0.0,1.0
1992-02-19,30.62,31.25,30.5,31.25,281086,8.31164672782469,8.48265709485701,8.27907332458044,8.48265709485701,1035517.22081583,0.0,1.0
1992-02-20,31.87,31.87,30.37,30.37,647704,8.65095301161897,8.65095301161897,8.24378547106584,8.24378547106584,2386133.23321437,0.0,1.0
1992-02-21,33.25,33.37,31.62,31.62,789926,9.02554714892786,9.05812055217211,8.58309175486012,8.58309175486012,2910077.25809953,0.0,1.0
1992-02-24,32.75,33.12,32.62,33.0,327704,8.88982463541014,8.99025929541325,8.85453678189554,8.957685892169,1207257.33522918,0.0,1.0
1992-02-25,31.75,32.87,31.5,32.75,308938,8.61837960837472,8.9223980386544,8.55051835161587,8.88982463541014,1138123.63178671,0.0,1.0
1992-02-26,32.0,32.5,31.87,32.25,330074,8.68624086513358,8.82196337865129,8.65095301161897,8.75410212189243,1215988.38484864,0.0,1.0
1992-02-27,34.5,34.5,33.62,33.62,1348346,9.36485343272214,9.36485343272214,9.12598180893096,9.12598180893096,4967289.37982731,0.0,1.0
1992-02-28,33.87,34.62,33.75,34.5,634074,9.19384306568982,9.39742683596639,9.16126966244557,9.36485343272214,2335920.48793457,0.0,1.0
1992-03-02,33.62,33.87,33.37,33.87,656593,9.12598180893096,9.19384306568982,9.05812055217211,9.19384306568982,2418880.19526809,0.0,1.0
1992-03-03,33.25,33.87,33.25,33.75,373926,9.02554714892786,9.19384306568982,9.02554714892786,9.16126966244557,1377538.59071878,0.0,1.0
1992-03-04,32.87,33.25,32.75,33.25,944790,8.9223980386544,9.02554714892786,8.88982463541014,9.02554714892786,3480594.24892946,0.0,1.0
1992-03-05,32.5,32.87,32.5,32.75,1009975,8.82196337865129,8.9223980386544,8.82196337865129,8.88982463541014,3720734.95333623,0.0,1.0
1992-03-06,32.25,32.62,32.12,32.62,332247,8.75410212189243,8.85453678189554,8.71881426837783,8.85453678189554,1223993.68899339,0.0,1.0
1992-03-09,32.62,32.62,32.25,32.37,613926,8.85453678189554,8.85453678189554,8.75410212189243,8.78667552513668,2261695.51420767,0.0,1.0
1992-03-10,33.5,33.5,32.62,32.62,740938,9.09340840568671,9.09340840568671,8.85453678189554,8.85453678189554,2729606.09406672,0.0,1.0
1992-03-11,33.62,34.0,33.37,33.5,767407,9.12598180893096,9.22913091920443,9.05812055217211,9.09340840568671,2827117.550766,0.0,1.0
1992-03-12,33.37,33.5,32.37,33.5,677333,9.05812055217211,9.09340840568671,8.78667552513668,9.09340840568671,2495286.08940626,0.0,1.0
1992-03-13,33.87,34.0,33.5,33.5,576593,9.19384306568982,9.22913091920443,9.09340840568671,9.09340840568671,2124161.2207718,0.0,1.0
1992-03-16,34.0,34.0,33.5,33.75,422716,9.22913091920443,9.22913091920443,9.09340840568671,9.16126966244557,1557280.32528971,0.0,1.0
1992-03-17,34.5,34.62,34.12,34.12,583901,9.36485343272214,9.39742683596639,9.26170432244868,9.26170432244868,2151083.79909203,0.0,1.0
1992-03-18,34.75,35.25,34.62,34.62,1333926,9.43271468948099,9.56843720299871,9.39742683596639,9.39742683596639,4914166.28467435,0.0,1.0
1992-03-19,34.62,35.12,34.62,34.75,532346,9.39742683596639,9.5331493494841,9.39742683596639,9.43271468948099,1961155.83996507,0.0,1.0
1992-03-20,33.75,34.75,33.75,34.75,422716,9.16126966244557,9.43271468948099,9.16126966244557,9.43271468948099,1557280.32528971,0.0,1.0
1992-03-23,33.5,34.0,33.37,33.87,692346,9.09340840568671,9.22913091920443,9.05812055217211,9.19384306568982,2550593.78895767,0.0,1.0
1992-03-24,32.87,33.5,32.87,33.5,455901,8.9223980386544,9.09340840568671,8.9223980386544,9.09340840568671,1679533.43989796,0.0,1.0
1992-03-25,32.87,33.0,32.62,33.0,295901,8.9223980386544,8.957685892169,8.85453678189554,8.957685892169,1090095.49090536,0.0,1.0
1992-03-26,32.62,33.37,32.5,32.75,428444,8.85453678189554,9.05812055217211,8.82196337865129,8.88982463541014,1578382.20386365,0.0,1.0
1992-03-27,31.87,32.62,31.5,32.62,596543,8.65095301161897,8.85453678189554,8.55051835161587,8.85453678189554,2197656.76503681,0.0,1.0
1992-03-30,31.62,32.37,31.5,32.0,308346,8.58309175486012,8.78667552513668,8.55051835161587,8.68624086513358,1135942.71137544,0.0,1.0
1992-03-31,31.25,31.5,30.37,31.5,2288395,8.48265709485701,8.55051835161587,8.24378547106584,8.55051835161587,8430417.84553068,0.0,1.0
1992-04-01,33.0,33.12,31.12,31.25,1857383,8.957685892169,8.99025929541325,8.4473692413424,8.48265709485701,6842575.16258571,0.0,1.0
1992-04-02,33.37,35.0,33.25,33.5,2047605,9.05812055217211,9.50057594623985,9.02554714892786,9.09340840568671,7543350.57216864,0.0,1.0
1992-04-03,33.62,33.75,33.25,33.25,1134025,9.12598180893096,9.16126966244557,9.02554714892786,9.02554714892786,4177733.56316455,0.0,1.0
1992-04-06,33.75,34.5,33.62,33.87,419951,9.16126966244557,9.36485343272214,9.12598180893096,9.19384306568982,1547094.10073368,0.0,1.0
1992-04-07,33.62,33.87,33.37,33.62,852543,9.12598180893096,9.19384306568982,9.05812055217211,9.12598180893096,3140757.48342496,0.0,1.0
1992-04-08,32.75,33.25,32.62,33.12,192198,8.88982463541014,9.02554714892786,8.85453678189554,8.99025929541325,708054.968252993,0.0,1.0
1992-04-09,32.37,32.5,32.25,32.5,1582617,8.78667552513668,8.82196337865129,8.75410212189243,8.82196337865129,5830340.74075509,0.0,1.0
1992-04-10,31.87,32.62,31.75,32.37,508444,8.65095301161897,8.85453678189554,8.61837960837472,8.78667552513668,1873101.17835994,0.0,1.0
1992-04-13,31.75,32.0,31.62,32.0,590025,8.61837960837472,8.68624086513358,8.58309175486012,8.68624086513358,2173644.53658972,0.0,1.0
1992-04-14,32.0,32.25,31.62,31.87,1346568,8.68624086513358,8.75410212189243,8.58309175486012,8.65095301161897,4960739.25061913,0.0,1.0
1992-04-15,32.37,32.75,32.25,32.5,1372642,8.78667552513668,8.88982463541014,8.75410212189243,8.82196337865129,5056795.53238184,0.0,1.0
1992-04-16,31.62,32.25,31.62,32.25,375901,8.58309175486012,8.75410212189243,8.58309175486012,8.75410212189243,1384814.46540166,0.0,1.0
1992-04-20,29.0,31.5,28.75,31.5,2474074,7.8719057840273,8.55051835161587,7.80404452726845,8.55051835161587,9114456.90134941,0.0,1.0
1992-04-21,28.37,29.0,28.25,29.0,1095901,7.70089541699499,7.8719057840273,7.66832201375074,7.8719057840273,4037285.23586834,0.0,1.0
1992-04-22,28.12,28.62,28.0,28.37,1171556,7.63303416023613,7.76875667375384,7.60046075699188,7.70089541699499,4315997.2860623,0.0,1.0
1992-04-23,27.62,28.0,26.75,28.0,1296593,7.49731164671842,7.60046075699188,7.2611544731976,7.60046075699188,4776631.99123847,0.0,1.0
1992-04-24,28.87,28.87,27.62,27.62,1132642,7.8366179305127,7.8366179305127,7.49731164671842,7.49731164671842,4172638.60889294,0.0,1.0
1992-04-27,29.5,30.25,28.62,28.87,799012,8.00762829754502,8.21121206782158,7.76875667375384,7.8366179305127,2943549.96562794,0.0,1.0
1992-04-28,29.0,29.25,28.87,29.25,1717333,7.8719057840273,7.93976704078616,7.8366179305127,7.93976704078616,6326632.75785813,0.0,1.0
1992-04-29,30.5,30.62,29.12,29.12,830025,8.27907332458044,8.31164672782469,7.90447918727156,7.90447918727156,3057801.46007862,0.0,1.0
1992-04-30,29.87,30.87,29.87,30.62,422716,8.10806295754812,8.37950798458355,8.10806295754812,8.31164672782469,1557280.32528971,0.0,1.0
1992-05-01,29.37,30.0,29.0,30.0,840099,7.97234044403041,8.14335081106273,7.8719057840273,8.14335081106273,3094913.94694206,0.0,1.0
1992-05-04,29.62,29.62,29.25,29.25,409877,8.04020170078927,8.04020170078927,7.93976704078616,7.93976704078616,1509981.61387024,0.0,1.0
1992-05-05,29.75,29.87,29.37,29.87,437333,8.07548955430387,8.10806295754812,7.97234044403041,8.10806295754812,1611129.16591737,0.0,1.0
1992-05-06,30.12,30.25,29.75,29.75,556049,8.17592421430698,8.21121206782158,8.07548955430387,8.07548955430387,2048477.38812115,0.0,1.0
1992-05-07,30.12,30.25,29.87,29.87,294914,8.17592421430698,8.21121206782158,8.10806295754812,8.10806295754812,1086459.39555751,0.0,1.0
1992-05-08,29.75,30.12,29.75,30.12,971457,8.07548955430387,8.17592421430698,8.07548955430387,8.17592421430698,3578835.13509062,0.0,1.0
1992-05-11,29.25,29.5,29.0,29.5,1371062,7.93976704078616,8.00762829754502,7.8719057840273,8.00762829754502,5050974.83263553,0.0,1.0
1992-05-12,29.0,29.5,28.87,29.5,735012,7.8719057840273,8.00762829754502,7.8366179305127,8.00762829754502,2707774.78603091,0.0,1.0
1992-05-13,28.37,29.0,28.37,28.87,1289877,7.70089541699499,7.8719057840273,7.70089541699499,7.8366179305127,4751890.33332951,0.0,1.0
1992-05-14,28.25,28.5,27.87,28.25,831605,7.66832201375074,7.73618327050959,7.56517290347728,7.66832201375074,3063622.15982492,0.0,1.0
1992-05-15,28.62,28.62,28.25,28.25,5544889,7.76875667375384,7.76875667375384,7.66832201375074,7.66832201375074,20427299.9971975,0.0,1.0
1992-05-18,29.0,29.12,28.62,28.62,1028346,7.8719057840273,7.90447918727156,7.76875667375384,7.76875667375384,3788413.48184212,0.0,1.0
1992-05-19,29.12,29.12,28.75,29.0,996543,7.90447918727156,7.90447918727156,7.80404452726845,7.8719057840273,3671251.6375183,0.0,1.0
1992-05-20,29.5,29.87,29.12,29.12,982716,8.00762829754502,8.10806295754812,7.90447918727156,7.90447918727156,3620313.14676379,0.0,1.0
1992-05-21,29.25,29.37,29.0,29.25,557630,7.93976704078616,7.97234044403041,7.8719057840273,7.93976704078616,2054301.77185463,0.0,1.0
1992-05-22,29.5,29.75,29.37,29.37,651062,8.00762829754502,8.07548955430387,7.97234044403041,7.97234044403041,2398504.06216885,0.0,1.0
1992-05-26,29.25,29.5,29.25,29.37,406519,7.93976704078616,8.00762829754502,7.93976704078616,7.97234044403041,1497610.78491575,0.0,1.0
1992-05-27,29.75,30.37,29.12,29.25,1200000,8.07548955430387,8.24378547106584,7.90447918727156,7.93976704078616,4420784.61744446,0.0,1.0
1992-05-28,30.37,30.37,30.0,30.0,634864,8.24378547106584,8.24378547106584,8.14335081106273,8.14335081106273,2338830.83780772,0.0,1.0
1992-05-29,30.87,31.25,30.62,30.87,758914,8.37950798458355,8.48265709485701,8.31164672782469,8.37950798458355,2795829.44763604,0.0,1.0
1992-06-01,32.0,32.0,30.75,31.0,643951,8.68624086513358,8.68624086513358,8.3469345813393,8.41479583809815,2372307.22932331,0.0,1.0
1992-06-02,31.87,33.12,31.87,32.0,1039012,8.65095301161897,8.99025929541325,8.65095301161897,8.68624086513358,3827706.88911684,0.0,1.0
1992-06-03,32.25,32.62,31.87,32.0,1958914,8.75410212189243,8.85453678189554,8.65095301161897,8.68624086513358,7216614.0650805,0.0,1.0
1992-06-04,32.62,33.0,32.37,32.37,787753,8.85453678189554,8.957685892169,8.78667552513668,8.78667552513668,2902071.95395477,0.0,1.0
1992-06-05,32.37,32.5,32.0,32.37,675160,8.78667552513668,8.82196337865129,8.68624086513358,8.78667552513668,2487280.7852615,0.0,1.0
1992-06-08,31.37,32.25,31.25,32.12,903901,8.51523049810126,8.75410212189243,8.48265709485701,8.71881426837783,3329959.69707722,0.0,1.0
1992-06-09,30.87,31.5,30.75,31.37,539852,8.37950798458355,8.55051835161587,8.3469345813393,8.51523049810126,1988807.84774719,0.0,1.0
1992-06-10,30.5,30.87,30.5,30.87,464790,8.27907332458044,8.37950798458355,8.27907332458044,8.37950798458355,1712280.40195168,0.0,1.0
1992-06-11,29.37,30.5,29.25,30.5,1248988,7.97234044403041,8.27907332458044,7.93976704078616,8.27907332458044,4601255.78147727,0.0,1.0
1992-06-12,29.25,29.5,29.12,29.5,328494,7.93976704078616,8.00762829754502,7.90447918727156,8.00762829754502,1210167.68510233,0.0,1.0
1992-06-15,28.75,29.37,28.75,29.25,405926,7.80404452726845,7.97234044403041,7.80404452726845,7.93976704078616,1495426.1805173,0.0,1.0
1992-06-16,29.12,29.25,28.87,28.87,945185,7.90447918727156,7.93976704078616,7.8366179305127,7.8366179305127,3482049.42386603,0.0,1.0
1992-06-17,28.5,29.12,28.25,29.12,445037,7.73618327050959,7.90447918727156,7.66832201375074,7.90447918727156,1639510.60316136,0.0,1.0
1992-06-18,28.37,28.5,28.25,28.5,482173,7.70089541699499,7.73618327050959,7.66832201375074,7.73618327050959,1776319.15112254,0.0,1.0
1992-06-19,28.62,28.62,28.37,28.37,723358,7.76875667375384,7.76875667375384,7.70089541699499,7.70089541699499,2664841.59942116,0.0,1.0
1992-06-22,27.75,28.75,27.62,28.75,628346,7.53259950023302,7.80404452726845,7.49731164671842,7.80404452726845,2314818.60936063,0.0,1.0
1992-06-23,27.62,28.12,27.37,27.75,711111,7.49731164671842,7.63303416023613,7.42945038995956,7.53259950023302,2619723.80841296,0.0,1.0
1992-06-24,27.37,27.87,27.37,27.87,598914,7.42945038995956,7.56517290347728,7.42945038995956,7.56517290347728,2206391.49864345,0.0,1.0
1992-06-25,27.0,27.5,26.87,27.5,532346,7.32901572995646,7.46473824347417,7.29372787644185,7.46473824347417,1961155.83996507,0.0,1.0
1992-06-26,27.87,27.87,27.0,27.0,964938,7.56517290347728,7.56517290347728,7.32901572995646,7.32901572995646,3554819.22265635,0.0,1.0
1992-06-29,29.12,29.37,27.87,27.87,1338469,7.90447918727156,7.97234044403041,7.56517290347728,7.56517290347728,4930902.63843856,0.0,1.0
1992-06-30,29.87,30.0,29.37,29.37,554864,8.10806295754812,8.14335081106273,7.97234044403041,7.97234044403041,2044111.86331142,0.0,1.0
1992-07-01,30.62,30.75,30.12,30.75,1217383,8.31164672782469,8.3469345813393,8.17592421430698,8.3469345813393,4484823.36661533,0.0,1.0
1992-07-02,30.25,31.0,29.62,30.87,593975,8.21121206782158,8.41479583809815,8.04020170078927,8.37950798458355,2188196.28595548,0.0,1.0
1992-07-06,19.75,20.38,19.63,20.25,207605,8.04155892592444,8.29807447647292,7.99269882105807,8.24514269620101,509876.105835866,0.0,1.5
1992-07-07,19.75,19.88,19.63,19.88,358815,8.04155892592444,8.09449070619635,7.99269882105807,8.09449070619635,881246.573615742,0.0,1.0
1992-07-08,19.25,19.5,19.13,19.5,557333,7.83797515564788,7.93976704078616,7.7891150507815,7.93976704078616,1368805.08510787,0.0,1.0
1992-07-09,19.5,19.63,19.13,19.13,429926,7.93976704078616,7.99269882105807,7.7891150507815,7.7891150507815,1055894.58191079,0.0,1.0
1992-07-10,19.63,19.75,19.25,19.38,375111,7.99269882105807,8.04155892592444,7.83797515564788,7.89090693591978,921269.410352338,0.0,1.0
1992-07-13,20.0,20.0,19.38,19.5,1138370,8.14335081106273,8.14335081106273,7.89090693591978,7.93976704078616,2795826.99164458,0.0,1.0
1992-07-14,19.88,20.0,19.63,20.0,740148,8.09449070619635,8.14335081106273,7.99269882105807,8.14335081106273,1817797.16279571,0.0,1.0
1992-07-15,20.0,20.13,19.88,19.88,614815,8.14335081106273,8.19628259133464,8.09449070619635,8.09449070619635,1509980.38587451,0.0,1.0
1992-07-16,19.63,19.88,19.63,19.75,566519,7.99269882105807,8.09449070619635,7.99269882105807,8.04155892592444,1391365.82260557,0.0,1.0
1992-07-17,19.25,19.63,19.25,19.63,869926,7.83797515564788,7.99269882105807,7.83797515564788,7.99269882105807,2136530.82173055,0.0,1.0
1992-07-20,19.0,19.13,18.63,19.0,1012741,7.73618327050959,7.7891150507815,7.58553128050493,7.73618327050959,2487283.24125296,0.0,1.0
1992-07-21,18.63,19.25,18.63,19.25,445926,7.58553128050493,7.83797515564788,7.58553128050493,7.83797515564788,1095190.44517697,0.0,1.0
1992-07-22,18.5,19.0,18.38,18.38,2107259,7.53259950023302,7.73618327050959,7.48373939536665,7.48373939536665,5175410.09565078,0.0,1.0
1992-07-23,18.38,18.5,18.0,18.5,669037,7.48373939536665,7.53259950023302,7.32901572995646,7.53259950023302,1643149.15450066,0.0,1.0
1992-07-24,18.5,18.5,18.0,18.25,1266667,7.53259950023302,7.53259950023302,7.32901572995646,7.43080761509474,3110923.32723585,0.0,1.0
1992-07-27,18.38,18.63,18.38,18.5,1354963,7.48373939536665,7.58553128050493,7.48373939536665,7.53259950023302,3327777.54867022,0.0,1.0
1992-07-28,17.75,18.5,17.5,18.5,4484741,7.22722384481817,7.53259950023302,7.12543195967989,7.53259950023302,11014485.5700125,0.0,1.0
1992-07-29,18.5,18.5,18.0,18.0,1589037,7.53259950023302,7.53259950023302,7.32901572995646,7.32901572995646,3902661.29230561,0.0,1.0
1992-07-30,19.5,19.5,18.63,18.75,1274963,7.93976704078616,7.93976704078616,7.58553128050493,7.63439138537131,3131298.23233936,0.0,1.0
1992-07-31,19.63,19.75,19.5,19.75,740148,7.99269882105807,8.04155892592444,7.93976704078616,8.04155892592444,1817797.16279571,0.0,1.0
1992-08-03,19.0,19.5,18.88,19.5,527407,7.73618327050959,7.93976704078616,7.68732316564322,7.93976704078616,1295307.08485141,0.0,1.0
1992-08-04,18.75,19.13,18.63,19.0,632296,7.63439138537131,7.7891150507815,7.58553128050493,7.73618327050959,1552913.57248426,0.0,1.0
1992-08-05,19.5,19.5,18.75,18.75,720000,7.93976704078616,7.93976704078616,7.63439138537131,7.63439138537131,1768313.84697778,0.0,1.0
1992-08-06,19.25,19.5,19.0,19.38,333333,7.83797515564788,7.93976704078616,7.73618327050959,7.89090693591978,818662.999381452,0.0,1.0
1992-08-07,18.88,19.13,18.88,19.13,602667,7.68732316564322,7.7891150507815,7.68732316564322,7.7891150507815,1480145.00168967,0.0,1.0
1992-08-10,18.38,18.63,18.38,18.5,432296,7.48373939536665,7.58553128050493,7.48373939536665,7.53259950023302,1061715.28165709,0.0,1.0
1992-08-11,18.25,18.38,18.25,18.38,840000,7.43080761509474,7.48373939536665,7.43080761509474,7.48373939536665,2063032.82147408,0.0,1.0
1992-08-12,18.25,18.38,18.0,18.25,1066074,7.43080761509474,7.48373939536665,7.32901572995646,7.43080761509474,2618268.63347638,0.0,1.0
1992-08-13,18.25,18.63,18.13,18.25,1280889,7.43080761509474,7.58553128050493,7.38194751022836,7.43080761509474,3145852.43769657,0.0,1.0
1992-08-14,18.13,18.25,18.0,18.13,514963,7.38194751022836,7.43080761509474,7.32901572995646,7.38194751022836,1264744.72719614,0.0,1.0
1992-08-17,18.0,18.13,18.0,18.0,1043259,7.32901572995646,7.38194751022836,7.32901572995646,7.32901572995646,2562235.18845027,0.0,1.0
1992-08-18,17.5,18.13,17.38,18.13,1747556,7.12543195967989,7.38194751022836,7.07657185481351,7.38194751022836,4291982.60162376,0.0,1.0
1992-08-19,17.63,17.63,17.25,17.5,2226074,7.17836373995179,7.17836373995179,7.0236400745416,7.12543195967989,5467218.72027393,0.0,1.0
1992-08-20,18.38,18.5,17.5,17.5,789926,7.48373939536665,7.53259950023302,7.12543195967989,7.12543195967989,1940051.50539969,0.0,1.0
1992-08-21,18.5,18.88,18.5,18.5,2456593,7.53259950023302,7.68732316564322,7.53259950023302,7.53259950023302,6033371.41428986,0.0,1.0
1992-08-24,17.88,18.38,17.63,18.13,539852,7.28015562509008,7.48373939536665,7.17836373995179,7.38194751022836,1325871.89849813,0.0,1.0
1992-08-25,17.88,18.25,17.5,17.88,941037,7.28015562509008,7.43080761509474,7.12543195967989,7.28015562509008,2311178.8300256,0.0,1.0
1992-08-26,18.25,18.25,17.75,18.0,465185,7.43080761509474,7.43080761509474,7.22722384481817,7.32901572995646,1142490.38459217,0.0,1.0
1992-08-27,18.5,18.63,18.25,18.25,1765037,7.53259950023302,7.58553128050493,7.43080761509474,7.43080761509474,4334915.78823351,0.0,1.0
1992-08-28,18.25,18.5,18.25,18.5,229037,7.43080761509474,7.53259950023302,7.43080761509474,7.53259950023302,562512.914680904,0.0,1.0
1992-08-31,19.88,19.88,18.25,18.38,2805926,8.09449070619635,8.09449070619635,7.43080761509474,7.48373939536665,6891330.27693749,0.0,1.0
1992-09-01,19.63,19.88,19.63,19.88,877630,7.99269882105807,8.09449070619635,7.99269882105807,8.09449070619635,2155451.77989321,0.0,1.0
1992-09-02,20.0,20.0,19.38,19.88,2528889,8.14335081106273,8.14335081106273,7.89090693591978,8.09449070619635,6210929.77245806,0.0,1.0
1992-09-03,19.75,20.38,19.63,20.25,1449778,8.04155892592444,8.29807447647292,7.99269882105807,8.24514269620101,3560642.37839411,0.0,1.0
1992-09-04,19.63,19.88,19.5,19.75,331556,7.99269882105807,8.09449070619635,7.93976704078616,8.04155892592444,814298.702567453,0.0,1.0
1992-09-08,19.38,19.63,19.25,19.63,257778,7.89090693591978,7.99269882105807,7.83797515564788,7.99269882105807,633100.565064222,0.0,1.0
1992-09-09,19.88,19.88,19.25,19.38,945185,8.09449070619635,8.09449070619635,7.83797515564788,7.89090693591978,2321366.28257736,0.0,1.0
1992-09-10,20.25,20.25,19.88,19.88,1863407,8.24514269620101,8.24514269620101,8.09449070619635,8.09449070619635,4576511.66757685,0.0,1.0
1992-09-11,20.25,20.38,20.13,20.25,315852,8.24514269620101,8.29807447647292,8.19628259133464,8.24514269620101,775729.812771705,0.0,1.0
1992-09-14,21.88,22.0,20.5,20.5,1843259,8.90882578730263,8.957685892169,8.3469345813393,8.3469345813393,4527028.35175892,0.0,1.0
1992-09-15,21.0,21.75,20.5,21.75,787556,8.55051835161587,8.85589400703072,8.3469345813393,8.85589400703072,1934230.80565338,0.0,1.0
1992-09-16,21.0,21.38,20.63,20.88,794074,8.55051835161587,8.70524201702606,8.3998663616112,8.50165824674949,1950238.95795144,0.0,1.0
1992-09-17,20.75,21.63,20.75,20.75,1373926,8.44872646647758,8.80703390216434,8.44872646647758,8.44872646647758,3374350.514615,0.0,1.0
1992-09-18,20.88,21.0,20.63,20.88,1044741,8.50165824674949,8.55051835161587,8.3998663616112,8.50165824674949,2565874.9677853,0.0,1.0
1992-09-21,21.0,21.0,20.88,21.0,338963,8.55051835161587,8.55051835161587,8.50165824674949,8.55051835161587,832490.231268237,0.0,1.0
1992-09-22,21.13,21.25,20.88,20.88,779852,8.60345013188777,8.65231023675415,8.50165824674949,8.50165824674949,1915309.84749072,0.0,1.0
1992-09-23,21.75,21.88,21.13,21.13,1480000,8.85589400703072,8.90882578730263,8.60345013188777,8.60345013188777,3634867.352121,0.0,1.0
1992-09-24,21.88,22.0,21.63,21.63,1502222,8.90882578730263,8.957685892169,8.80703390216434,8.80703390216434,3689444.39421481,0.0,1.0
1992-09-25,21.0,21.88,20.88,21.75,1227556,8.55051835161587,8.90882578730263,8.50165824674949,8.85589400703072,3014867.04547314,0.0,1.0
1992-09-28,20.88,20.88,20.5,20.63,914074,8.50165824674949,8.50165824674949,8.3469345813393,8.3998663616112,2244957.93244774,0.0,1.0
1992-09-29,21.13,21.13,21.0,21.0,400000,8.60345013188777,8.60345013188777,8.55051835161587,8.55051835161587,982396.581654325,0.0,1.0
1992-09-30,20.75,21.13,20.75,21.13,274963,8.44872646647758,8.60345013188777,8.44872646647758,8.60345013188777,675306.778203545,0.0,1.0
1992-10-01,21.25,21.25,20.5,21.0,733926,8.65231023675415,8.65231023675415,8.3469345813393,8.55051835161587,1802515.98396808,0.0,1.0
1992-10-02,21.0,21.13,20.88,21.0,1000000,8.55051835161587,8.60345013188777,8.50165824674949,8.55051835161587,2455991.45413581,0.0,1.0
1992-10-05,20.0,20.5,19.0,20.5,1203852,8.14335081106273,8.3469345813393,7.73618327050959,8.3469345813393,2956650.22404431,0.0,1.0
1992-10-06,20.38,20.88,20.25,20.38,728889,8.29807447647292,8.50165824674949,8.24514269620101,8.29807447647292,1790145.1550136,0.0,1.0
1992-10-07,20.5,20.88,20.38,20.38,267556,8.3469345813393,8.50165824674949,8.29807447647292,8.29807447647292,657115.249502761,0.0,1.0
1992-10-08,20.5,20.75,20.38,20.75,243259,8.3469345813393,8.44872646647758,8.29807447647292,8.44872646647758,597442.025141623,0.0,1.0
1992-10-09,20.0,20.5,20.0,20.38,394963,8.14335081106273,8.3469345813393,8.14335081106273,8.29807447647292,970025.752699843,0.0,1.0
1992-10-12,20.0,20.25,19.75,20.0,509926,8.14335081106273,8.24514269620101,8.04155892592444,8.14335081106273,1252373.89824166,0.0,1.0
1992-10-13,20.63,20.75,20.0,20.0,1347556,8.3998663616112,8.44872646647758,8.14335081106273,8.14335081106273,3309586.01996944,0.0,1.0
1992-10-14,20.38,20.75,20.25,20.5,289778,8.29807447647292,8.44872646647758,8.24514269620101,8.3469345813393,711692.291596568,0.0,1.0
1992-10-15,20.88,21.13,20.13,20.13,1124741,8.50165824674949,8.60345013188777,8.19628259133464,8.19628259133464,2762354.28411617,0.0,1.0
1992-10-16,20.88,21.13,20.13,21.0,1120889,8.50165824674949,8.60345013188777,8.19628259133464,8.55051835161587,2752893.80503484,0.0,1.0
1992-10-19,21.88,21.88,20.75,20.75,1616000,8.90882578730263,8.90882578730263,8.44872646647758,8.44872646647758,3968882.18988347,0.0,1.0
1992-10-20,21.75,22.0,21.75,22.0,869037,8.85589400703072,8.957685892169,8.85589400703072,8.957685892169,2134347.44532782,0.0,1.0
1992-10-21,21.88,21.88,21.25,21.5,1389037,8.90882578730263,8.90882578730263,8.65231023675415,8.75410212189243,3411463.00147844,0.0,1.0
1992-10-22,22.25,22.88,21.88,22.88,960000,9.05947777730729,9.31599332785576,8.90882578730263,9.31599332785576,2357751.79597038,0.0,1.0
1992-10-23,21.88,22.25,21.5,22.25,815111,8.90882578730263,9.05947777730729,8.75410212189243,9.05947777730729,2001905.6501721,0.0,1.0
1992-10-26,22.25,22.38,21.63,22.0,1047407,9.05947777730729,9.11240955757919,8.80703390216434,8.957685892169,2572422.64100203,0.0,1.0
1992-10-27,22.63,22.63,22.38,22.38,924741,9.21420144271748,9.21420144271748,9.11240955757919,9.11240955757919,2271155.99328901,0.0,1.0
1992-10-28,22.88,22.88,22.5,22.63,1496593,9.31599332785576,9.31599332785576,9.16126966244557,9.21420144271748,3675619.61831948,0.0,1.0
1992-10-29,23.38,23.38,22.75,22.88,1440000,9.51957709813233,9.51957709813233,9.26306154758385,9.31599332785576,3536627.69395557,0.0,1.0
1992-10-30,24.0,24.0,23.5,23.5,1953481,9.77202097327527,9.77202097327527,9.56843720299871,9.56843720299871,4797732.64181668,0.0,1.0
1992-11-02,24.0,24.0,23.75,23.88,1231407,9.77202097327527,9.77202097327527,9.67022908813699,9.7231608684089,3024325.06856302,0.0,1.0
1992-11-03,24.25,24.63,23.88,24.0,917630,9.87381285841356,10.0285365238237,9.7231608684089,9.77202097327527,2253691.43805865,0.0,1.0
1992-11-04,24.25,24.25,24.0,24.0,1516444,9.87381285841356,9.87381285841356,9.77202097327527,9.77202097327527,3724373.50467553,0.0,1.0
1992-11-05,24.5,24.5,23.88,24.25,2080000,9.97560474355184,9.97560474355184,9.7231608684089,9.87381285841356,5108462.22460249,0.0,1.0
1992-11-06,25.0,25.0,24.5,24.5,2309926,10.1791885138284,10.1791885138284,9.97560474355184,9.97560474355184,5673158.51568613,0.0,1.0
1992-11-09,26.5,26.5,24.75,25.13,3738370,10.7899398246581,10.7899398246581,10.0773966286901,10.2321202941003,9181404.77239771,0.0,1.0
1992-11-10,26.88,27.25,26.5,26.5,8610963,10.9446634900683,11.095315480073,10.7899398246581,10.7899398246581,21148451.5398797,0.0,1.0
1992-11-11,27.13,27.5,26.63,26.75,4349926,11.0464553752066,11.1971073652113,10.84287160493,10.8917317097964,10683381.0821232,0.0,1.0
1992-11-12,26.0,27.13,25.88,27.13,1377185,10.5863560543815,11.0464553752066,10.5374959495152,11.0464553752066,3382354.59076404,0.0,1.0
1992-11-13,26.63,26.63,26.13,26.13,512593,10.84287160493,10.84287160493,10.6392878346535,10.6392878346535,1258924.02744984,0.0,1.0
1992-11-16,26.0,26.63,25.75,26.63,957630,10.5863560543815,10.84287160493,10.4845641692433,10.84287160493,2351931.09622409,0.0,1.0
1992-11-17,25.38,26.0,25.38,26.0,416593,10.3339121792386,10.5863560543815,10.3339121792386,10.5863560543815,1023148.8478528,0.0,1.0
1992-11-18,25.63,25.75,25.5,25.5,468444,10.4357040643769,10.4845641692433,10.382772284105,10.382772284105,1150494.4607412,0.0,1.0
1992-11-19,26.5,26.75,25.88,25.88,756444,10.7899398246581,10.8917317097964,10.5374959495152,10.5374959495152,1857819.99953231,0.0,1.0
1992-11-20,26.75,26.75,26.38,26.5,1307259,10.8917317097964,10.8917317097964,10.7410797197917,10.7899398246581,3210616.93234213,0.0,1.0
1992-11-23,26.0,26.88,26.0,26.88,506074,10.5863560543815,10.9446634900683,10.5863560543815,10.9446634900683,1242913.41916033,0.0,1.0
1992-11-24,26.63,26.63,26.0,26.0,364741,10.84287160493,10.84287160493,10.5863560543815,10.5863560543815,895800.778972952,0.0,1.0
1992-11-25,27.0,27.13,26.75,26.75,1050963,10.9935235949347,11.0464553752066,10.8917317097964,10.8917317097964,2581156.14661293,0.0,1.0
1992-11-27,27.25,27.38,27.0,27.0,154963,11.095315480073,11.1482472603449,10.9935235949347,10.9935235949347,380587.803707247,0.0,1.0
1992-11-30,26.75,27.25,26.25,27.25,943407,10.8917317097964,11.095315480073,10.6881479395198,11.095315480073,2316999.5297719,0.0,1.0
1992-12-01,27.0,27.0,26.63,26.63,244741,10.9935235949347,10.9935235949347,10.84287160493,10.84287160493,601081.804476652,0.0,1.0
1992-12-02,26.88,27.75,26.38,27.25,539852,10.9446634900683,11.2988992503495,10.7410797197917,11.095315480073,1325871.89849813,0.0,1.0
1992-12-03,26.75,27.13,26.5,26.75,1167704,10.8917317097964,11.0464553752066,10.7899398246581,10.8917317097964,2867871.0449602,0.0,1.0
1992-12-04,27.38,27.88,27.0,27.13,712296,11.1482472603449,11.3518310306214,10.9935235949347,11.0464553752066,1749392.88881512,0.0,1.0
1992-12-07,28.0,28.0,26.88,27.38,943407,11.4006911354878,11.4006911354878,10.9446634900683,11.1482472603449,2316999.52977191,0.0,1.0
1992-12-08,27.63,28.13,27.63,28.0,286519,11.2500391454832,11.4536229157597,11.2500391454832,11.4006911354878,703688.215447536,0.0,1.0
1992-12-09,27.0,27.63,27.0,27.63,211556,10.9935235949347,11.2500391454832,10.9935235949347,11.2500391454832,519579.728071155,0.0,1.0
1992-12-10,27.5,27.5,26.75,27.25,584000,11.1971073652113,11.1971073652113,10.8917317097964,11.095315480073,1434299.00921531,0.0,1.0
1992-12-11,27.88,28.25,27.63,27.63,341037,11.3518310306214,11.5024830206261,11.2500391454832,11.2500391454832,837583.957544118,0.0,1.0
1992-12-14,27.5,28.5,27.5,27.5,2092148,11.1971073652113,11.6042749057644,11.1971073652113,11.1971073652113,5138297.60878731,0.0,1.0
1992-12-15,28.0,28.13,27.5,27.5,1001481,11.4006911354878,11.4536229157597,11.1971073652113,11.1971073652113,2459628.77747939,0.0,1.0
1992-12-16,27.13,27.88,27.13,27.88,381630,11.0464553752066,11.3518310306214,11.0464553752066,11.3518310306214,937280.01864185,0.0,1.0
1992-12-17,28.13,28.13,26.75,27.0,1807704,11.4536229157597,11.4536229157597,10.8917317097964,10.9935235949347,4439705.57560713,0.0,1.0
1992-12-18,28.5,28.5,28.0,28.5,1095111,11.6042749057644,11.6042749057644,11.4006911354878,11.6042749057644,2689583.25733012,0.0,1.0
1992-12-21,27.38,28.5,27.25,28.38,1403852,11.1482472603449,11.6042749057644,11.095315480073,11.555414800898,3447848.51487146,0.0,1.0
1992-12-22,26.88,28.0,26.88,28.0,609778,10.9446634900683,11.4006911354878,10.9446634900683,11.4006911354878,1497609.55692003,0.0,1.0
1992-12-23,26.0,26.88,25.88,26.88,896593,10.5863560543815,10.9446634900683,10.5374959495152,10.9446634900683,2202024.745838,0.0,1.0
1992-12-24,25.75,26.13,25.63,25.75,617185,10.4845641692433,10.6392878346535,10.4357040643769,10.4845641692433,1515801.08562081,0.0,1.0
1992-12-28,27.75,27.75,26.0,26.0,1394963,11.2988992503495,11.2988992503495,10.5863560543815,10.5863560543815,3426017.20683567,0.0,1.0
1992-12-29,27.13,27.63,27.13,27.5,396444,11.0464553752066,11.2500391454832,11.0464553752066,11.1971073652113,973663.076043417,0.0,1.0
1992-12-30,27.5,27.63,27.13,27.13,581037,11.1971073652113,11.2500391454832,11.0464553752066,11.0464553752066,1427021.9065367,0.0,1.0
1992-12-31,29.0,29.0,27.25,27.38,783407,11.807858676041,11.807858676041,11.095315480073,11.1482472603449,1924040.89711017,0.0,1.0
1993-01-04,27.0,28.38,26.88,28.38,724741,10.9935235949347,11.555414800898,10.9446634900683,11.555414800898,1779957.70246184,0.0,1.0
1993-01-05,28.38,28.63,26.5,26.5,889778,11.555414800898,11.6572066860363,10.7899398246581,10.7899398246581,2185287.16407806,0.0,1.0
1993-01-06,27.75,28.25,27.63,28.25,1272593,11.2988992503495,11.5024830206261,11.2500391454832,11.5024830206261,3125477.53259307,0.0,1.0
1993-01-07,27.5,28.25,27.38,27.88,1516444,11.1971073652113,11.5024830206261,11.1482472603449,11.3518310306214,3724373.50467551,0.0,1.0
1993-01-08,26.63,27.0,26.13,27.0,1864889,10.84287160493,10.9935235949347,10.6392878346535,10.9935235949347,4580151.44691189,0.0,1.0
1993-01-11,26.25,27.38,26.25,26.88,789926,10.6881479395198,11.1482472603449,10.6881479395198,10.9446634900683,1940051.50539969,0.0,1.0
1993-01-12,26.63,27.0,26.5,26.5,447407,10.84287160493,10.9935235949347,10.7899398246581,10.7899398246581,1098827.76852054,0.0,1.0
1993-01-13,27.25,27.75,26.5,26.5,736000,11.095315480073,11.2988992503495,10.7899398246581,10.7899398246581,1807609.71024395,0.0,1.0
1993-01-14,27.63,28.0,27.25,27.25,827556,11.2500391454832,11.4006911354878,11.095315480073,11.095315480073,2032470.46381881,0.0,1.0
1993-01-15,27.38,28.0,27.25,27.75,874074,11.1482472603449,11.4006911354878,11.095315480073,11.2988992503495,2146718.2742823,0.0,1.0
1993-01-18,27.13,27.25,27.0,27.25,318519,11.0464553752066,11.095315480073,10.9935235949347,11.095315480073,782279.941979884,0.0,1.0
1993-01-19,27.0,27.0,26.25,27.0,920000,10.9935235949347,10.9935235949347,10.6881479395198,10.9935235949347,2259512.13780494,0.0,1.0
1993-01-20,26.88,27.13,26.63,27.13,502222,10.9446634900683,11.0464553752066,10.84287160493,11.0464553752066,1233452.940079,0.0,1.0
1993-01-21,27.25,27.5,26.63,26.63,2727407,11.095315480073,11.1971073652113,10.84287160493,10.84287160493,6698488.28395018,0.0,1.0
1993-01-22,27.25,28.13,27.25,27.5,1571556,11.095315480073,11.4536229157597,11.095315480073,11.1971073652113,3859728.10569585,0.0,1.0
1993-01-25,28.38,28.38,27.38,27.38,1152296,11.555414800898,11.555414800898,11.1482472603449,11.1482472603449,2830029.12863488,0.0,1.0
1993-01-26,27.5,28.88,27.5,28.38,1507556,11.1971073652113,11.7589985711746,11.1971073652113,11.555414800898,3702544.65263115,0.0,1.0
1993-01-27,27.13,27.75,27.0,27.75,480000,11.0464553752066,11.2988992503495,10.9935235949347,11.2988992503495,1178875.89798519,0.0,1.0
1993-01-28,27.25,27.25,26.88,27.25,1640889,11.095315480073,11.095315480073,10.9446634900683,11.095315480073,4030009.36118545,0.0,1.0
1993-01-29,27.25,27.63,27.25,27.38,136593,11.095315480073,11.2500391454832,11.095315480073,11.1482472603449,335471.240694772,0.0,1.0
1993-02-01,27.63,27.88,27.25,27.25,893926,11.2500391454832,11.3518310306214,11.095315480073,11.095315480073,2195474.6166298,0.0,1.0
1993-02-02,27.5,28.0,27.38,27.5,1231407,11.1971073652113,11.4006911354878,11.1482472603449,11.1971073652113,3024325.06856301,0.0,1.0
1993-02-03,29.0,29.0,27.75,27.75,1589926,11.807858676041,11.807858676041,11.2988992503495,11.2988992503495,3904844.66870832,0.0,1.0
1993-02-04,29.0,29.25,28.75,28.75,678815,11.807858676041,11.9096505611792,11.7060667909027,11.7060667909027,1667163.8389392,0.0,1.0
1993-02-05,28.25,28.88,28.0,28.75,1440000,11.5024830206261,11.7589985711746,11.4006911354878,11.7060667909027,3536627.69395557,0.0,1.0
1993-02-08,28.13,28.88,28.13,28.25,589926,11.4536229157597,11.7589985711746,11.4536229157597,11.5024830206261,1448853.21457253,0.0,1.0
1993-02-09,28.25,28.38,27.63,28.0,958519,11.5024830206261,11.555414800898,11.2500391454832,11.4006911354878,2354114.47262681,0.0,1.0
1993-02-10,28.13,28.38,27.88,28.38,346667,11.4536229157597,11.555414800898,11.3518310306214,11.555414800898,851411.189430902,0.0,1.0
1993-02-11,28.0,28.38,28.0,28.13,527704,11.4006911354878,11.555414800898,11.4006911354878,11.4536229157597,1296036.51431329,0.0,1.0
1993-02-12,27.88,28.13,27.75,28.13,656000,11.3518310306214,11.4536229157597,11.2988992503495,11.4536229157597,1611130.3939131,0.0,1.0
1993-02-16,26.38,27.75,26.25,27.63,832296,10.7410797197917,11.2988992503495,10.6881479395198,11.2500391454832,2044111.86331143,0.0,1.0
1993-02-17,25.0,26.5,25.0,26.5,3674074,10.1791885138284,10.7899398246581,10.1791885138284,10.7899398246581,9023494.34586259,0.0,1.0
1993-02-18,26.5,26.5,24.88,25.63,2168889,10.7899398246581,10.7899398246581,10.130328408962,10.4357040643769,5326772.84896918,0.0,1.0
1993-02-19,25.63,26.25,25.25,26.25,1997630,10.4357040643769,10.6881479395198,10.2809803989667,10.6881479395198,4906162.20852532,0.0,1.0
1993-02-22,25.88,26.0,25.5,25.5,1277630,10.5374959495152,10.5863560543815,10.382772284105,10.382772284105,3137848.36154753,0.0,1.0
1993-02-23,26.38,26.5,25.63,25.88,426667,10.7410797197917,10.7899398246581,10.4357040643769,10.5374959495152,1047890.50576177,0.0,1.0
1993-02-24,26.88,26.88,26.0,26.13,566519,10.9446634900683,10.9446634900683,10.5863560543815,10.6392878346535,1391365.82260557,0.0,1.0
1993-02-25,27.25,27.38,26.63,26.88,988444,11.095315480073,11.1482472603449,10.84287160493,10.9446634900683,2427610.01689181,0.0,1.0
1993-02-26,27.25,27.5,26.88,27.13,274074,11.095315480073,11.1971073652113,10.9446634900683,11.0464553752066,673123.401800817,0.0,1.0
1993-03-01,27.0,27.5,26.88,27.38,842667,10.9935235949347,11.1971073652113,10.9446634900683,11.1482472603449,2069582.95068226,0.0,1.0
1993-03-02,27.5,27.63,26.63,26.88,189926,11.1971073652113,11.2500391454832,10.84287160493,10.9446634900683,466456.632918196,0.0,1.0
1993-03-03,29.0,29.0,27.75,27.88,714963,11.807858676041,11.807858676041,11.2988992503495,11.3518310306214,1755943.0180233,0.0,1.0
1993-03-04,28.63,29.0,28.0,29.0,572741,11.6572066860363,11.807858676041,11.4006911354878,11.807858676041,1406647.0014332,0.0,1.0
1993-03-05,29.0,29.25,28.38,28.63,474963,11.807858676041,11.9096505611792,11.555414800898,11.6572066860363,1166505.0690307,0.0,1.0
1993-03-08,28.63,29.13,28.63,28.63,1335111,11.6572066860363,11.8607904563129,11.6572066860363,11.6572066860363,3279021.20632272,0.0,1.0
1993-03-09,28.5,28.75,28.0,28.75,958815,11.6042749057644,11.7060667909027,11.4006911354878,11.7060667909027,2354841.44609723,0.0,1.0
1993-03-10,28.13,28.5,27.63,28.5,1142222,11.4536229157597,11.6042749057644,11.2500391454832,11.6042749057644,2805287.47072592,0.0,1.0
1993-03-11,27.75,28.13,27.5,28.13,154074,11.2988992503495,11.4536229157597,11.1971073652113,11.4536229157597,378404.427304522,0.0,1.0
1993-03-12,27.63,27.63,26.63,27.38,544889,11.2500391454832,11.2500391454832,10.84287160493,11.1482472603449,1338242.7274526,0.0,1.0
1993-03-15,28.13,28.13,27.5,27.63,403852,11.4536229157597,11.4536229157597,11.1971073652113,11.2500391454832,991857.060735659,0.0,1.0
1993-03-16,28.0,28.38,28.0,28.13,832296,11.4006911354878,11.555414800898,11.4006911354878,11.4536229157597,2044111.86331142,0.0,1.0
1993-03-17,27.5,28.5,27.5,28.5,380148,11.1971073652113,11.6042749057644,11.1971073652113,11.6042749057644,933640.239306817,0.0,1.0
1993-03-18,28.13,28.13,27.63,27.75,410074,11.4536229157597,11.4536229157597,11.2500391454832,11.2988992503495,1007138.23956329,0.0,1.0
1993-03-19,27.88,28.38,27.75,28.38,557333,11.3518310306214,11.555414800898,11.2988992503495,11.555414800898,1368805.08510788,0.0,1.0
1993-03-22,26.88,27.88,26.75,27.63,622519,10.9446634900683,11.3518310306214,10.8917317097964,11.2500391454832,1528901.34403717,0.0,1.0
1993-03-23,26.88,27.25,26.75,27.0,1089778,10.9446634900683,11.095315480073,10.8917317097964,10.9935235949347,2676485.45490522,0.0,1.0
1993-03-24,26.75,27.0,26.5,27.0,568889,10.8917317097964,10.9935235949347,10.7899398246581,10.9935235949347,1397186.52235187,0.0,1.0
1993-03-25,26.88,27.38,26.5,27.0,1647407,10.9446634900683,11.1482472603449,10.7899398246581,10.9935235949347,4046017.51348352,0.0,1.0
1993-03-26,27.63,27.88,27.13,27.13,289778,11.2500391454832,11.3518310306214,11.0464553752066,11.0464553752066,711692.291596565,0.0,1.0
1993-03-29,29.13,29.75,27.63,27.75,970963,11.8607904563129,12.1132343314558,11.2500391454832,11.2988992503495,2384676.83028206,0.0,1.0
1993-03-30,28.75,29.5,28.75,29.38,678519,11.7060667909027,12.0114424463175,11.7060667909027,11.9625823414511,1666436.86546877,0.0,1.0
1993-03-31,29.75,30.0,28.88,29.0,1420148,12.1132343314558,12.2150262165941,11.7589985711746,11.807858676041,3487871.35160807,0.0,1.0
1993-04-01,30.0,30.25,29.88,30.0,617185,12.2150262165941,12.3168181017324,12.1661661117277,12.2150262165941,1515801.08562081,0.0,1.0
1993-04-02,28.88,29.88,28.75,29.75,752593,11.7589985711746,12.1661661117277,11.7060667909027,12.1132343314558,1848361.97644243,0.0,1.0
1993-04-05,28.75,29.88,28.25,29.13,1152593,11.7060667909027,12.1661661117277,11.5024830206261,11.8607904563129,2830758.55809675,0.0,1.0
1993-04-06,29.13,29.5,29.0,29.0,1611556,11.8607904563129,12.0114424463175,11.807858676041,11.807858676041,3957967.76386128,0.0,1.0
1993-04-07,29.25,29.38,29.13,29.13,1042370,11.9096505611792,11.9625823414511,11.8607904563129,11.8607904563129,2560051.81204756,0.0,1.0
1993-04-08,28.38,29.25,28.0,29.25,1669926,11.555414800898,11.9096505611792,11.4006911354878,11.9096505611792,4101323.98503921,0.0,1.0
1993-04-12,28.88,29.25,28.5,28.5,1241481,11.7589985711746,11.9096505611792,11.6042749057644,11.6042749057644,3049066.72647198,0.0,1.0
1993-04-13,29.38,29.5,29.13,29.25,1000889,11.9625823414511,12.0114424463175,11.8607904563129,11.9096505611792,2458174.83053855,0.0,1.0
1993-04-14,29.13,29.38,28.88,29.25,229926,11.8607904563129,11.9625823414511,11.7589985711746,11.9096505611792,564696.291083629,0.0,1.0
1993-04-15,28.5,29.25,28.25,29.13,554074,11.6042749057644,11.9096505611792,11.5024830206261,11.8607904563129,1360801.00895884,0.0,1.0
1993-04-16,28.5,28.75,28.13,28.5,662519,11.6042749057644,11.7060667909027,11.4536229157597,11.6042749057644,1627141.0022026,0.0,1.0
1993-04-19,29.38,29.38,29.0,29.0,1293333,11.9625823414511,11.9625823414511,11.807858676041,11.807858676041,3176414.79535185,0.0,1.0
1993-04-20,29.25,29.88,28.63,29.25,798815,11.9096505611792,12.1661661117277,11.6572066860363,11.9096505611792,1961882.81343551,0.0,1.0
1993-04-21,29.63,29.75,28.63,29.25,824889,12.0643742265894,12.1132343314558,11.6572066860363,11.9096505611792,2025920.33461064,0.0,1.0
1993-04-22,29.88,29.88,29.5,29.5,1186074,12.1661661117277,12.1661661117277,12.0114424463175,12.0114424463175,2912987.60797268,0.0,1.0
1993-04-23,29.5,30.0,29.38,30.0,941037,12.0114424463175,12.2150262165941,11.9625823414511,12.2150262165941,2311178.83002561,0.0,1.0
1993-04-26,29.75,30.5,29.5,29.5,2436444,12.1132343314558,12.4186099868707,12.0114424463175,12.0114424463175,5983885.64248048,0.0,1.0
1993-04-27,29.88,29.88,29.5,29.63,923259,12.1661661117277,12.1661661117277,12.0114424463175,12.0643742265894,2267516.21395398,0.0,1.0
1993-04-28,30.25,30.38,29.5,29.63,979852,12.3168181017324,12.3697498820043,12.0114424463175,12.0643742265894,2406508.13831788,0.0,1.0
1993-04-29,30.25,30.5,30.0,30.25,1553481,12.3168181017324,12.4186099868707,12.2150262165941,12.3168181017324,3815336.06016235,0.0,1.0
1993-04-30,30.88,31.38,30.5,30.5,720000,12.5733336522809,12.7769174225574,12.4186099868707,12.4186099868707,1768313.84697778,0.0,1.0
1993-05-03,21.0,21.12,20.25,20.63,588148,12.8257775274238,12.8990676847234,12.3677140443015,12.5997995424168,962990.97451138,0.0,1.5
1993-05-04,22.0,22.25,21.0,21.0,3557778,13.4365288382535,13.5892166659609,12.8257775274238,12.8257775274238,5825248.24247494,0.0,1.0
1993-05-05,21.88,22.5,21.88,22.0,2561333,13.3632386809539,13.7419044936684,13.3632386809539,13.4365288382535,4193741.30613071,0.0,1.0
1993-05-06,21.25,22.12,21.25,22.12,2103556,12.9784653551312,13.5098189955531,12.9784653551312,13.5098189955531,3444210.37286408,0.0,1.0
1993-05-07,21.63,21.88,21.37,21.37,1289778,13.2105508532465,13.3632386809539,13.0517555124308,13.0517555124308,2111789.16382159,0.0,1.0
1993-05-10,21.75,22.0,21.5,21.5,1166667,13.2838410105461,13.4365288382535,13.1311531828387,13.1311531828387,1910216.12121484,0.0,1.0
1993-05-11,22.12,22.12,21.75,21.88,928889,13.5098189955531,13.5098189955531,13.2838410105461,13.3632386809539,1520895.6305605,0.0,1.0
1993-05-12,21.88,21.88,21.25,21.5,980889,13.3632386809539,13.3632386809539,12.9784653551312,13.1311531828387,1606036.66763722,0.0,1.0
1993-05-13,22.5,22.63,22.25,22.5,1705778,13.7419044936684,13.8213021640762,13.5892166659609,13.7419044936684,2792917.46043524,0.0,1.0
1993-05-14,23.25,23.62,22.25,22.5,2247111,14.1999679767906,14.4259459617976,13.5892166659609,13.7419044936684,3679256.94166306,0.0,1.0
1993-05-17,22.63,23.25,22.37,23.25,1190222,13.8213021640762,14.1999679767906,13.6625068232605,14.1999679767906,1948783.37368296,0.0,1.0
1993-05-18,23.25,23.62,22.37,22.37,1372444,14.1999679767906,14.4259459617976,13.6625068232605,13.6625068232605,2247140.49018665,0.0,1.0
1993-05-19,23.62,24.0,23.0,23.37,2140889,14.4259459617976,14.6580314599129,14.0472801490832,14.2732581340902,3505336.72550225,0.0,1.0
1993-05-20,23.88,24.62,23.5,23.75,2212444,14.5847413026133,15.0366972726273,14.3526558044981,14.5053436322055,3622495.70450271,0.0,1.0
1993-05-21,23.75,23.88,23.37,23.88,913333,14.5053436322055,14.5847413026133,14.2732581340902,14.5847413026133,1495425.36185348,0.0,1.0
1993-05-24,23.0,23.75,22.88,23.5,1444000,14.0472801490832,14.5053436322055,13.9739899917836,14.3526558044981,2364301.10651474,0.0,1.0
1993-05-25,24.13,24.13,23.0,23.62,1732444,14.7374291303208,14.7374291303208,14.0472801490832,14.4259459617976,2836578.43917924,0.0,1.0
1993-05-26,24.88,25.0,23.62,23.88,3336444,15.1954926134431,15.2687827707426,14.4259459617976,14.5847413026133,5462851.96746845,0.0,1.0
1993-05-27,26.25,26.25,24.88,25.5,6510222,16.0322219092797,16.0322219092797,15.1954926134431,15.5741584261575,10659366.3976847,0.0,1.0
1993-05-28,25.5,26.0,24.75,26.0,3267111,15.5741584261575,15.8795340815723,15.1160949430352,15.8795340815723,5349331.1304754,0.0,1.0
1993-06-01,26.13,26.25,24.88,25.25,2607556,15.9589317519802,16.0322219092797,15.1954926134431,15.42147059845,4269423.5014537,0.0,1.0
1993-06-02,25.62,26.25,25.37,26.25,2124889,15.647448583457,16.0322219092797,15.4947607557496,16.0322219092797,3479139.4833248,0.0,1.0
1993-06-03,26.38,26.75,25.62,25.75,4242222,16.1116195796876,16.3375975646946,15.647448583457,15.7268462538649,6945907.31903129,0.0,1.0
1993-06-04,27.5,27.87,26.25,26.38,7972444,16.7956610478169,17.0216390328239,16.0322219092797,16.1116195796876,13053502.8883842,0.0,1.0
1993-06-07,26.25,28.12,26.0,27.87,3124000,16.0322219092797,17.1743268605313,15.8795340815723,17.0216390328239,5115011.53514687,0.0,1.0
1993-06-08,25.5,26.25,25.25,26.25,1959111,15.5741584261575,16.0322219092797,15.42147059845,16.0322219092797,3207706.58246897,0.0,1.0
1993-06-09,25.5,25.75,24.37,25.25,1953778,15.5741584261575,15.7268462538649,14.8840094449199,15.42147059845,3198974.7141857,0.0,1.0
1993-06-10,26.0,26.38,25.75,25.75,4288444,15.8795340815723,16.1116195796876,15.7268462538649,15.7268462538649,7021587.87702668,0.0,1.0
1993-06-11,26.5,26.75,25.5,26.0,3104889,16.1849097369872,16.3375975646946,15.5741584261575,15.8795340815723,5083720.56669352,0.0,1.0
1993-06-14,26.75,27.0,26.38,26.5,2335111,16.3375975646946,16.490285392402,16.1116195796876,16.1849097369872,3823341.77363902,0.0,1.0
1993-06-15,26.87,27.13,26.38,26.87,3178222,16.4108877219942,16.5696830628099,16.1116195796876,16.4108877219942,5203790.71423094,0.0,1.0
1993-06-16,27.87,27.87,26.75,26.75,3352444,17.0216390328239,17.0216390328239,16.3375975646946,16.3375975646946,5489049.20964591,0.0,1.0
1993-06-17,27.75,28.12,27.38,28.0,1136000,16.9483488755243,17.1743268605313,16.7223708905173,17.1010367032317,1860004.19459886,0.0,1.0
1993-06-18,27.0,27.75,26.5,27.75,984000,16.490285392402,16.9483488755243,16.1849097369872,16.9483488755243,1611130.3939131,0.0,1.0
1993-06-21,26.87,27.0,26.13,27.0,1244889,16.4108877219942,16.490285392402,15.9589317519802,16.490285392402,2038291.16356511,0.0,1.0
1993-06-22,26.62,27.0,25.37,25.5,3377778,16.2581998942867,16.490285392402,15.4947607557496,15.5741584261575,5530529.26797865,0.0,1.0
1993-06-23,26.25,26.87,26.0,26.62,862222,16.0322219092797,16.4108877219942,15.8795340815723,16.2581998942867,1411739.90904526,0.0,1.0
1993-06-24,26.38,26.62,25.87,26.25,2131111,16.1116195796876,16.2581998942867,15.8001364111645,16.0322219092797,3489326.93587655,0.0,1.0
1993-06-25,27.62,27.62,26.5,26.5,3973333,16.8689512051164,16.8689512051164,16.1849097369872,16.1849097369872,6505647.92829056,0.0,1.0
1993-06-28,27.87,28.0,27.5,27.62,2372444,17.0216390328239,17.1010367032317,16.7956610478169,16.8689512051164,3884468.12627718,0.0,1.0
1993-06-29,27.75,28.0,27.62,27.87,1597778,16.9483488755243,17.1010367032317,16.8689512051164,17.0216390328239,2616086.07573747,0.0,1.0
1993-06-30,27.75,27.75,27.25,27.75,2133778,16.9483488755243,16.9483488755243,16.6429732201095,16.9483488755243,3493693.688682,0.0,1.0
1993-07-01,27.75,27.87,27.38,27.5,1449778,16.9483488755243,17.0216390328239,16.7223708905173,16.7956610478169,2373761.58559607,0.0,1.0
1993-07-02,27.5,27.75,27.0,27.75,1318222,16.7956610478169,16.9483488755243,16.490285392402,16.9483488755243,2158361.31110254,0.0,1.0
1993-07-06,26.38,27.62,26.25,27.25,1668444,16.1116195796876,16.8689512051164,16.0322219092797,16.6429732201095,2731789.47046945,0.0,1.0
1993-07-07,26.0,26.5,25.62,26.25,2149778,15.8795340815723,16.1849097369872,15.647448583457,16.0322219092797,3519890.93085946,0.0,1.0
1993-07-08,26.0,26.25,25.75,26.13,996444,15.8795340815723,16.0322219092797,15.7268462538649,15.9589317519802,1631505.29901661,0.0,1.0
1993-07-09,26.5,26.5,25.75,25.87,1411111,16.1849097369872,16.1849097369872,15.7268462538649,15.8001364111645,2310451.03789136,0.0,1.0
1993-07-12,26.62,27.0,26.38,26.87,1240000,16.2581998942867,16.490285392402,16.1116195796876,16.4108877219942,2030286.26875228,0.0,1.0
1993-07-13,27.0,27.0,26.25,26.75,1376000,16.490285392402,16.490285392402,16.0322219092797,16.3375975646946,2252962.82726059,0.0,1.0
1993-07-14,28.25,28.63,27.87,28.0,5038222,17.2537245309392,17.4858100290544,17.0216390328239,17.1010367032317,8249220.11735934,0.0,1.0
1993-07-15,29.12,29.63,28.63,28.63,4040889,17.785078171361,18.0965613398842,17.4858100290544,17.4858100290544,6616259.23407427,0.0,1.0
1993-07-16,28.87,29.38,28.75,29.12,5426667,17.6323903436536,17.9438735121767,17.559100186354,17.785078171361,8885231.85096054,0.0,1.0
1993-07-19,27.62,29.0,27.5,28.63,1680889,16.8689512051164,17.7117880140614,16.7956610478169,17.4858100290544,2752166.0129006,0.0,1.0
1993-07-20,27.62,27.87,27.5,27.62,2796000,16.8689512051164,17.0216390328239,16.7956610478169,16.8689512051164,4577968.07050917,0.0,1.0
1993-07-21,26.62,27.75,26.0,27.62,1668444,16.2581998942867,16.9483488755243,15.8795340815723,16.8689512051164,2731789.47046945,0.0,1.0
1993-07-22,26.5,27.13,26.5,26.75,2572444,16.1849097369872,16.5696830628099,16.1849097369872,16.3375975646946,4211933.65349529,0.0,1.0
1993-07-23,27.62,28.12,26.75,26.75,1076000,16.8689512051164,17.1743268605313,16.3375975646946,16.3375975646946,1761764.53643343,0.0,1.0
1993-07-26,28.5,28.87,28.12,28.12,1342667,17.4064123586466,17.6323903436536,17.1743268605313,17.1743268605313,2198385.78516678,0.0,1.0
1993-07-27,28.5,28.5,28.0,28.38,1113778,17.4064123586466,17.4064123586466,17.1010367032317,17.333122201347,1823619.49986965,0.0,1.0
1993-07-28,29.87,30.12,28.5,28.87,3452444,18.2431416544833,18.3958294821907,17.4064123586466,17.6323903436536,5652781.97325497,0.0,1.0
1993-07-29,31.12,31.75,29.5,29.87,4126667,19.0065807930204,19.3913541188431,18.0171636694763,18.2431416544833,6756705.92404285,0.0,1.0
1993-07-30,30.5,31.12,29.75,31.0,1660000,18.627914980306,19.0065807930204,18.1698514971837,18.9332906357208,2717963.8759103,0.0,1.0
1993-08-02,30.5,30.5,29.87,30.5,1502222,18.627914980306,18.627914980306,18.2431416544833,18.627914980306,2459629.5961432,0.0,1.0
1993-08-03,30.38,30.75,30.0,30.12,1740889,18.5546248230064,18.7806028080134,18.3225393248911,18.3958294821907,2850405.67106603,0.0,1.0
1993-08-04,30.0,31.37,29.75,30.75,5000000,18.3225393248911,19.1592686207278,18.1698514971837,18.7806028080134,8186638.18045273,0.0,1.0
1993-08-05,30.0,30.38,29.75,30.25,2884889,18.3225393248911,18.5546248230064,18.1698514971837,18.4752271525986,4723508.48675362,0.0,1.0
1993-08-06,30.88,30.88,30.25,30.5,3482222,18.8600004784213,18.8600004784213,18.4752271525986,18.627914980306,5701538.31560247,0.0,1.0
1993-08-09,30.63,31.0,30.38,31.0,2363556,18.7073126507139,18.9332906357208,18.5546248230064,18.9332906357208,3869915.55824761,0.0,1.0
1993-08-10,30.75,30.88,30.25,30.63,1708889,18.7806028080134,18.8600004784213,18.4752271525986,18.7073126507139,2798011.18671113,0.0,1.0
1993-08-11,32.37,32.5,30.63,30.75,3747111,19.7700199315575,19.8494176019654,18.7073126507139,18.7806028080134,6135248.39579888,0.0,1.0
1993-08-12,31.37,32.12,31.0,31.88,4507556,19.1592686207278,19.6173321038501,18.9332906357208,19.470751789251,7380346.01002575,0.0,1.0
1993-08-13,30.88,31.63,30.75,31.37,2145778,18.8600004784213,19.3180639615436,18.7806028080134,19.1592686207278,3513341.62031509,0.0,1.0
1993-08-16,31.0,31.5,30.63,31.12,1813778,18.9332906357208,19.2386662911357,18.7073126507139,19.0065807930204,2969748.84513304,0.0,1.0
1993-08-17,30.38,31.0,30.25,31.0,2401333,18.5546248230064,18.9332906357208,18.4752271525986,18.9332906357208,3931768.88435621,0.0,1.0
1993-08-18,31.25,31.25,30.25,30.38,2261333,19.0859784634283,19.0859784634283,18.4752271525986,18.5546248230064,3702543.01530353,0.0,1.0
1993-08-19,30.25,31.25,30.0,31.25,1848444,18.4752271525986,19.0859784634283,18.3225393248911,19.0859784634283,3026508.44496574,0.0,1.0
1993-08-20,30.12,30.63,30.0,30.38,1640889,18.3958294821907,18.7073126507139,18.3225393248911,18.5546248230064,2686672.90745697,0.0,1.0
1993-08-23,30.0,30.38,29.87,30.12,1080000,18.3225393248911,18.5546248230064,18.2431416544833,18.3958294821907,1768313.84697779,0.0,1.0
1993-08-24,30.75,30.75,29.63,29.87,872444,18.7806028080134,18.7806028080134,18.0965613398842,18.2431416544833,1428476.67214138,0.0,1.0
1993-08-25,30.38,30.75,29.75,30.5,1246667,18.5546248230064,18.7806028080134,18.1698514971837,18.627914980306,2041202.33210209,0.0,1.0
1993-08-26,30.25,30.5,30.0,30.38,1058222,18.4752271525986,18.627914980306,18.3225393248911,18.5546248230064,1732656.125719,0.0,1.0
1993-08-27,30.25,30.63,30.0,30.0,1298222,18.4752271525986,18.7073126507139,18.3225393248911,18.3225393248911,2125614.75838073,0.0,1.0
1993-08-30,32.5,32.5,30.25,30.25,4737778,19.8494176019654,19.8494176019654,18.4752271525986,18.4752271525986,7757294.85306178,0.0,1.0
1993-08-31,33.25,33.5,32.25,32.25,5908444,20.3074810850877,20.4601689127951,19.696729774258,19.696729774258,9674058.64749333,0.0,1.0
1993-09-01,34.37,34.5,32.63,33.13,4101333,20.9915225532169,21.0709202236248,19.9288152723733,20.2341909277881,6715225.86571015,0.0,1.0
1993-09-02,35.13,35.75,34.25,34.37,3710222,21.4556935494475,21.8343593621619,20.9182323959174,20.9915225532169,6074849.01663113,0.0,1.0
1993-09-03,35.13,35.13,34.5,35.0,2894667,21.4556935494475,21.4556935494475,21.0709202236248,21.3762958790397,4739518.27637931,0.0,1.0
1993-09-07,34.62,35.13,34.62,34.62,3416444,21.1442103809244,21.4556935494475,21.1442103809244,21.1442103809244,5593838.17835571,0.0,1.0
1993-09-08,33.25,34.5,32.75,33.88,5737333,20.3074810850877,21.0709202236248,20.0021054296728,20.6922544109104,9393893.87835425,0.0,1.0
1993-09-09,33.13,33.25,32.75,33.25,4476444,20.2341909277881,20.3074810850877,20.0021054296728,20.3074810850877,7329405.4726117,0.0,1.0
1993-09-10,32.88,34.0,32.63,32.88,2304000,20.0815031000807,20.76554456821,19.9288152723733,20.0815031000807,3772402.87355261,0.0,1.0
1993-09-13,32.63,32.75,32.0,32.5,2327556,19.9288152723733,20.0021054296728,19.5440419465505,19.8494176019654,3810971.76334835,0.0,1.0
1993-09-14,33.0,33.0,32.37,32.75,1361333,20.1547932573803,20.1547932573803,19.7700199315575,20.0021054296728,2228948.14282204,0.0,1.0
1993-09-15,34.0,34.25,32.88,33.0,1826667,20.76554456821,20.9182323959174,20.0815031000807,20.1547932573803,2990852.3610346,0.0,1.0
1993-09-16,35.25,35.62,34.25,34.37,2281333,21.5289837067471,21.7549616917541,20.9182323959174,20.9915225532169,3735289.56802534,0.0,1.0
1993-09-17,35.0,35.25,34.87,35.0,1207111,21.3762958790397,21.5289837067471,21.2968982086318,21.3762958790397,1976436.20012889,0.0,1.0
1993-09-20,35.0,35.25,34.87,34.87,1113333,21.3762958790397,21.5289837067471,21.2968982086318,21.2968982086318,1822890.88907159,0.0,1.0
1993-09-21,34.75,35.25,34.5,35.0,1400000,21.2236080513322,21.5289837067471,21.0709202236248,21.3762958790397,2292258.69052676,0.0,1.0
1993-09-22,36.0,36.0,35.13,35.87,3302222,21.9870471898694,21.9870471898694,21.4556935494475,21.9076495194615,5406819.34110617,0.0,1.0
1993-09-23,36.0,36.5,35.75,36.0,1400000,21.9870471898694,22.2924228452842,21.8343593621619,21.9870471898694,2292258.69052676,0.0,1.0
1993-09-24,35.5,36.13,35.25,36.13,1460889,21.6816715344545,22.0664448602772,21.5289837067471,22.0664448602772,2391953.93296068,0.0,1.0
1993-09-27,35.38,35.5,35.0,35.5,2943556,21.608381377155,21.6816715344545,21.3762958790397,21.6816715344545,4819565.58718012,0.0,1.0
1993-09-28,34.75,35.5,34.13,35.5,721333,21.2236080513322,21.6816715344545,20.8449422386178,21.6816715344545,1181058.4557241,0.0,1.0
1993-09-29,35.0,35.0,34.62,34.75,1638222,21.3762958790397,21.3762958790397,21.1442103809244,21.2236080513322,2682306.15465151,0.0,1.0
1993-09-30,35.75,35.87,34.75,35.0,1913333,21.8343593621619,21.9076495194615,21.2236080513322,21.3762958790397,3132752.99794403,0.0,1.0
1993-10-01,35.62,36.0,35.5,35.62,2338222,21.7549616917541,21.9870471898694,21.6816715344545,21.7549616917541,3828435.49991489,0.0,1.0
1993-10-04,35.38,36.0,35.38,35.5,944889,21.608381377155,21.9870471898694,21.608381377155,21.6816715344545,1547092.87273795,0.0,1.0
1993-10-05,35.0,35.75,34.75,35.62,584000,21.3762958790397,21.8343593621619,21.2236080513322,21.7549616917541,956199.339476875,0.0,1.0
1993-10-06,35.38,35.62,34.75,35.25,880889,21.608381377155,21.7549616917541,21.2236080513322,21.5289837067471,1442303.90402816,0.0,1.0
1993-10-07,34.87,35.38,34.62,35.13,717333,21.2968982086318,21.608381377155,21.1442103809244,21.4556935494475,1174509.14517974,0.0,1.0
1993-10-08,34.0,35.13,33.37,35.13,1598222,20.76554456821,21.4556935494475,20.3807712423872,21.4556935494475,2616813.04920789,0.0,1.0
1993-10-11,34.0,34.37,33.37,34.13,1630222,20.76554456821,20.9915225532169,20.3807712423872,20.8449422386178,2669207.53356279,0.0,1.0
1993-10-12,38.12,39.5,36.0,36.5,6027556,23.2818399688283,24.1246767777733,21.9870471898694,22.2924228452842,9869084.01688338,0.0,1.0
1993-10-13,39.12,39.75,38.25,38.5,6423556,23.892591279658,24.2773646054808,23.3612376392362,23.5139254669436,10517465.7607752,0.0,1.0
1993-10-14,38.75,39.63,38.75,39.63,2958222,23.6666132946511,24.2040744481812,23.6666132946511,24.2040744481812,4843578.63429103,0.0,1.0
1993-10-15,37.87,39.0,37.38,38.87,1908444,23.1291521411209,23.8193011223585,22.8298839988144,23.7399034519506,3124748.10313118,0.0,1.0
1993-10-18,36.62,37.87,36.38,37.63,2293333,22.3657130025838,23.1291521411209,22.2191326879847,22.9825718265218,3754937.49965843,0.0,1.0
1993-10-19,34.5,36.75,34.5,36.62,2497333,21.0709202236248,22.4451106729916,21.0709202236248,22.3657130025838,4088952.3374209,0.0,1.0
1993-10-20,35.75,35.75,34.87,34.87,1851111,21.8343593621619,21.8343593621619,21.2968982086318,21.2968982086318,3030875.1977712,0.0,1.0
1993-10-21,35.0,36.0,34.87,35.75,2030222,21.3762958790397,21.9870471898694,21.2968982086318,21.8343593621619,3324138.58799901,0.0,1.0
1993-10-22,35.25,36.38,35.0,35.25,1600000,21.5289837067471,22.2191326879847,21.3762958790397,21.5289837067471,2619724.21774487,0.0,1.0
1993-10-25,35.87,35.87,34.87,34.87,1465778,21.9076495194615,21.9076495194615,21.2968982086318,21.2968982086318,2399958.82777352,0.0,1.0
1993-10-26,35.87,36.75,35.5,35.87,1660889,21.9076495194615,22.4451106729916,21.6816715344545,21.9076495194615,2719419.46017878,0.0,1.0
1993-10-27,37.0,37.0,35.87,35.87,1624889,22.5977985006991,22.5977985006991,21.9076495194615,21.9076495194615,2660475.66527952,0.0,1.0
1993-10-28,37.12,37.5,36.0,37.0,2413333,22.6710886579986,22.9031741561139,21.9870471898694,22.5977985006991,3951416.8159893,0.0,1.0
1993-10-29,38.25,38.5,36.75,37.12,2732444,23.3612376392362,23.5139254669436,22.4451106729916,22.6710886579986,4473906.07526978,0.0,1.0
1993-11-01,37.5,38.38,37.0,38.38,2842222,22.9031741561139,23.4406353096441,22.5977985006991,23.4406353096441,4653648.62850454,0.0,1.0
1993-11-02,38.25,38.38,37.25,37.5,2488889,23.3612376392362,23.4406353096441,22.7504863284065,22.9031741561139,4075126.74286175,0.0,1.0
1993-11-03,36.75,38.25,36.5,38.25,1402667,22.4451106729916,23.3612376392362,22.2924228452842,23.3612376392362,2296625.44333222,0.0,1.0
1993-11-04,34.0,36.75,34.0,36.62,2943556,20.76554456821,22.4451106729916,20.76554456821,22.3657130025838,4819565.58718012,0.0,1.0
1993-11-05,35.38,35.75,34.0,34.0,2133333,21.608381377155,21.8343593621619,20.76554456821,20.76554456821,3492965.07788394,0.0,1.0
1993-11-08,35.87,35.87,34.62,35.38,2205778,21.9076495194615,21.9076495194615,21.1442103809244,21.608381377155,3611581.27848052,0.0,1.0
1993-11-09,35.62,36.62,35.62,35.87,1696000,21.7549616917541,22.3657130025838,21.7549616917541,21.9076495194615,2776907.67080956,0.0,1.0
1993-11-10,37.0,37.0,35.0,35.25,2295111,22.5977985006991,22.5977985006991,21.3762958790397,21.5289837067471,3757848.66819539,0.0,1.0
1993-11-11,36.75,38.0,36.62,37.0,1900889,22.4451106729916,23.2085498115288,22.3657130025838,22.5977985006991,3112378.09284052,0.0,1.0
1993-11-12,36.13,36.87,35.62,36.75,628444,22.0664448602772,22.5184008302912,21.7549616917541,22.4451106729916,1028968.72893529,0.0,1.0
1993-11-15,35.5,36.38,35.25,36.38,714667,21.6816715344545,22.2191326879847,21.5289837067471,22.2191326879847,1170144.02970192,0.0,1.0
1993-11-16,34.0,35.62,33.5,35.62,4234667,20.76554456821,21.7549616917541,20.4601689127951,21.7549616917541,6933537.30874061,0.0,1.0
1993-11-17,33.5,34.0,31.75,34.0,5573333,20.4601689127951,20.76554456821,19.3913541188431,20.76554456821,9125372.14603541,0.0,1.0
1993-11-18,34.25,34.75,33.88,34.25,1841333,20.9182323959174,21.2236080513322,20.6922544109104,20.9182323959174,3014865.4081455,0.0,1.0
1993-11-19,33.62,34.25,33.0,34.25,1642667,20.5334590700947,20.9182323959174,20.1547932573803,20.9182323959174,2689584.07599394,0.0,1.0
1993-11-22,31.25,32.63,30.63,32.5,5107556,19.0859784634283,19.9288152723733,18.7073126507139,19.8494176019654,8362742.59168005,0.0,1.0
1993-11-23,33.0,33.0,31.75,32.25,2514667,20.1547932573803,20.1547932573803,19.3913541188431,19.696729774258,4117333.77466488,0.0,1.0
1993-11-24,33.0,33.37,32.88,32.88,1396000,20.1547932573803,20.3807712423872,20.0815031000807,20.0815031000807,2285709.37998239,0.0,1.0
1993-11-26,32.88,33.25,32.75,33.13,248444,20.0815031000807,20.3074810850877,20.0021054296728,20.2341909277881,406784.227220878,0.0,1.0
1993-11-29,32.25,32.88,32.12,32.75,921333,19.696729774258,20.0815031000807,19.6173321038501,20.0021054296728,1508523.98294221,0.0,1.0
1993-11-30,33.37,33.88,31.75,32.0,2237333,20.3807712423872,20.6922544109104,19.3913541188431,19.5440419465505,3663247.15203737,0.0,1.0
1993-12-01,35.25,35.87,34.0,34.0,3136000,21.5289837067471,21.9076495194615,20.76554456821,20.76554456821,5134659.46677994,0.0,1.0
1993-12-02,34.0,36.0,33.62,35.25,2473778,20.76554456821,21.9870471898694,20.5334590700947,21.5289837067471,4050385.08495278,0.0,1.0
1993-12-03,35.0,35.13,33.88,34.0,1671556,21.3762958790397,21.4556935494475,20.6922544109104,20.76554456821,2736884.83407296,0.0,1.0
1993-12-06,35.0,35.5,34.75,35.13,2231111,21.3762958790397,21.6816715344545,21.2236080513322,21.4556935494475,3653059.6994856,0.0,1.0
1993-12-07,33.75,35.38,33.13,35.0,2000889,20.6128567405025,21.608381377155,20.2341909277881,21.3762958790397,3276110.85644957,0.0,1.0
1993-12-08,32.37,33.88,32.12,33.62,3204889,19.7700199315575,20.6922544109104,19.6173321038501,20.5334590700947,5247453.33030259,0.0,1.0
1993-12-09,33.0,33.5,32.5,32.5,2927111,20.1547932573803,20.4601689127951,19.8494176019654,19.8494176019654,4792639.73420461,0.0,1.0
1993-12-10,32.5,33.13,32.37,33.13,1309778,19.8494176019654,20.2341909277881,19.7700199315575,20.2341909277881,2144535.7165434,0.0,1.0
1993-12-13,31.37,32.25,30.63,32.25,2280000,19.1592686207278,19.696729774258,18.7073126507139,19.696729774258,3733107.01028644,0.0,1.0
1993-12-14,30.5,32.12,30.38,31.37,2790222,18.627914980306,19.6173321038501,18.5546248230064,19.1592686207278,4568507.59142782,0.0,1.0
1993-12-15,32.25,32.25,30.5,30.5,1804889,19.696729774258,19.696729774258,18.627914980306,18.627914980306,2955194.63977582,0.0,1.0
1993-12-16,33.0,33.25,32.5,32.5,1856000,20.1547932573803,20.3074810850877,19.8494176019654,19.8494176019654,3038880.09258404,0.0,1.0
1993-12-17,33.0,34.0,32.75,33.0,2826667,20.1547932573803,20.76554456821,20.0021054296728,20.1547932573803,4628179.99712513,0.0,1.0
1993-12-20,32.5,33.0,31.88,32.88,1841333,19.8494176019654,20.1547932573803,19.470751789251,20.0815031000807,3014865.40814551,0.0,1.0
1993-12-21,31.88,32.5,31.37,32.5,1206667,19.470751789251,19.8494176019654,19.1592686207278,19.8494176019654,1975709.22665846,0.0,1.0
1993-12-22,33.0,33.0,31.75,31.75,3159111,20.1547932573803,20.1547932573803,19.3913541188431,19.3913541188431,5172499.74577761,0.0,1.0
1993-12-23,34.5,34.62,33.37,33.37,2804000,21.0709202236248,21.1442103809244,20.3807712423872,20.3807712423872,4591066.69159788,0.0,1.0
1993-12-27,34.87,34.87,34.25,34.75,1277778,21.2968982086318,21.2968982086318,20.9182323959174,21.2236080513322,2092141.2321885,0.0,1.0
1993-12-28,35.87,36.0,35.0,35.0,2768889,21.9076495194615,21.9870471898694,21.3762958790397,21.3762958790397,4533578.4809671,0.0,1.0
1993-12-29,37.25,37.25,35.87,36.0,3383556,22.7504863284065,22.7504863284065,21.9076495194615,21.9870471898694,5539989.74705997,0.0,1.0
1993-12-30,35.62,37.0,35.62,37.0,3120889,21.7549616917541,22.5977985006991,21.7549616917541,22.5977985006991,5109917.80887097,0.0,1.0
1993-12-31,36.0,36.25,35.38,36.0,731556,21.9870471898694,22.1397350175768,21.608381377155,21.9870471898694,1197796.85614785,0.0,1.0
1994-01-03,35.0,35.5,34.62,35.5,1840000,21.3762958790397,21.6816715344545,21.1442103809244,21.6816715344545,3012682.85040659,0.0,1.0
1994-01-04,34.87,35.13,34.25,35.0,2284889,21.2968982086318,21.4556935494475,20.9182323959174,21.3762958790397,3741111.90509928,0.0,1.0
1994-01-05,35.5,35.87,35.13,35.25,1546667,21.6816715344545,21.9076495194615,21.4556935494475,21.5289837067471,2532400.62292925,0.0,1.0
1994-01-06,34.5,35.5,34.5,35.5,1460889,21.0709202236248,21.6816715344545,21.0709202236248,21.6816715344545,2391953.93296068,0.0,1.0
1994-01-07,33.25,34.25,32.5,34.25,2775111,20.3074810850877,20.9182323959174,19.8494176019654,20.9182323959174,4543765.93351885,0.0,1.0
1994-01-10,32.88,33.25,32.5,33.25,2660000,20.0815031000807,20.3074810850877,19.8494176019654,20.3074810850877,4355291.51200084,0.0,1.0
1994-01-11,32.75,33.13,32.63,33.0,2803556,20.0021054296728,20.2341909277881,19.9288152723733,20.1547932573803,4590339.71812746,0.0,1.0
1994-01-12,32.0,32.5,31.75,32.5,1840000,19.5440419465505,19.8494176019654,19.3913541188431,19.8494176019654,3012682.8504066,0.0,1.0
1994-01-13,32.5,33.37,31.63,32.0,1981333,19.8494176019654,20.3807712423872,19.3180639615436,19.5440419465505,3244091.27719818,0.0,1.0
1994-01-14,33.5,34.13,33.0,33.0,2049778,20.4601689127951,20.8449422386178,20.1547932573803,20.1547932573803,3356158.1672504,0.0,1.0
1994-01-17,34.0,34.25,33.5,33.5,2061333,20.76554456821,20.9182323959174,20.4601689127951,20.4601689127951,3375077.48808542,0.0,1.0
1994-01-18,33.37,34.62,33.37,34.0,1134667,20.3807712423872,21.1442103809244,20.3807712423872,20.76554456821,1857821.63685995,0.0,1.0
1994-01-19,32.0,33.62,31.88,33.62,807556,19.5440419465505,20.5334590700947,19.470751789251,20.5334590700947,1322233.75649074,0.0,1.0
1994-01-20,31.0,32.12,30.5,32.12,4755111,18.9332906357208,19.6173321038501,18.627914980306,19.6173321038501,7785674.65297815,0.0,1.0
1994-01-21,31.88,32.63,31.88,32.25,3454667,19.470751789251,19.9288152723733,19.470751789251,19.696729774258,5656421.75259,0.0,1.0
1994-01-24,31.63,33.0,31.37,31.63,2745778,19.3180639615436,20.1547932573803,19.1592686207278,19.3180639615436,4495738.20196941,0.0,1.0
1994-01-25,32.37,32.75,31.63,31.88,3216000,19.7700199315575,20.0021054296728,19.3180639615436,19.470751789251,5265645.67766719,0.0,1.0
1994-01-26,32.63,33.0,32.5,32.5,963556,19.9288152723733,20.1547932573803,19.8494176019654,19.8494176019654,1577656.86772086,0.0,1.0
1994-01-27,33.5,33.62,32.88,32.88,1203556,20.4601689127951,20.5334590700947,20.0815031000807,20.0815031000807,1970615.50038259,0.0,1.0
1994-01-28,33.25,33.88,32.75,33.5,1024889,20.3074810850877,20.6922544109104,20.0021054296728,20.4601689127951,1678079.0836252,0.0,1.0
1994-01-31,32.0,33.5,32.0,33.5,871556,19.5440419465505,20.4601689127951,19.5440419465505,20.4601689127951,1427022.72520053,0.0,1.0
1994-02-01,32.25,33.13,32.25,32.25,3379111,19.696729774258,20.2341909277881,19.696729774258,19.696729774258,5532711.82571754,0.0,1.0
1994-02-02,32.88,33.0,32.12,32.12,2475111,20.0815031000807,20.1547932573803,19.6173321038501,19.6173321038501,4052567.6426917,0.0,1.0
1994-02-03,32.63,32.88,32.12,32.88,1491556,19.9288152723733,20.0815031000807,19.6173321038501,20.0815031000807,2442165.85957666,0.0,1.0
1994-02-04,31.0,32.75,31.0,32.5,2357778,18.9332906357208,20.0021054296728,18.9332906357208,19.8494176019654,3860455.07916629,0.0,1.0
1994-02-07,30.5,31.37,29.75,30.75,8920000,18.627914980306,19.1592686207278,18.1698514971837,18.7806028080134,14604962.5139276,0.0,1.0
1994-02-08,29.38,30.5,28.25,30.38,6112444,17.9438735121767,18.627914980306,17.2537245309392,18.5546248230064,10008073.4852558,0.0,1.0
1994-02-09,31.88,32.25,29.87,29.87,7340000,19.470751789251,19.696729774258,18.2431416544833,18.2431416544833,12017984.8489046,0.0,1.0
1994-02-10,32.88,33.13,32.0,32.0,2493333,20.0815031000807,20.2341909277881,19.5440419465505,19.5440419465505,4082403.02687654,0.0,1.0
1994-02-11,32.75,33.0,32.63,32.88,1954667,20.0021054296728,20.1547932573803,19.9288152723733,20.0815031000807,3200430.2984542,0.0,1.0
1994-02-14,32.88,33.62,32.75,32.88,3316000,20.0815031000807,20.5334590700947,20.0021054296728,20.0815031000807,5429378.44127623,0.0,1.0
1994-02-15,32.5,33.0,32.12,32.88,1027111,19.8494176019654,20.1547932573803,19.6173321038501,20.0815031000807,1681717.22563259,0.0,1.0
1994-02-16,32.0,33.0,31.37,33.0,1191556,19.5440419465505,20.1547932573803,19.1592686207278,20.1547932573803,1950967.56874951,0.0,1.0
1994-02-17,30.88,32.25,30.25,32.0,1480000,18.8600004784213,19.696729774258,18.4752271525986,19.5440419465505,2423244.901414,0.0,1.0
1994-02-18,30.12,31.0,29.87,30.88,2162667,18.3958294821907,18.9332906357208,18.2431416544833,18.8600004784213,3540994.44676102,0.0,1.0
1994-02-22,30.5,31.0,30.25,30.38,1500000,18.627914980306,18.9332906357208,18.4752271525986,18.5546248230064,2455991.45413581,0.0,1.0
1994-02-23,31.0,31.25,30.38,30.38,1879111,18.9332906357208,19.0859784634283,18.5546248230064,18.5546248230064,3076720.37158174,0.0,1.0
1994-02-24,29.75,31.0,29.5,30.88,4850222,18.1698514971837,18.9332906357208,18.0171636694763,18.8600004784213,7941402.52177435,0.0,1.0
1994-02-25,29.0,30.0,28.5,29.87,5227111,17.7117880140614,18.3225393248911,17.4064123586466,18.2431416544833,8558493.29721288,0.0,1.0
1994-02-28,30.0,30.12,29.5,29.63,4767111,18.3225393248911,18.3958294821907,18.0171636694763,18.0965613398842,7805322.58461124,0.0,1.0
1994-03-01,29.87,30.38,29.38,30.38,1792444,18.2431416544833,18.5546248230064,17.9438735121767,18.5546248230064,2934818.09734467,0.0,1.0
1994-03-02,29.63,29.75,29.0,29.75,1622222,18.0965613398842,18.1698514971837,17.7117880140614,18.1698514971837,2656108.91247406,0.0,1.0
1994-03-03,29.38,29.87,29.25,29.5,1504889,17.9438735121767,18.2431416544833,17.8644758417689,18.0171636694763,2463996.34894866,0.0,1.0
1994-03-04,30.63,30.63,28.87,29.63,3208889,18.7073126507139,18.7073126507139,17.6323903436536,18.0965613398842,5254002.64084693,0.0,1.0
1994-03-07,31.63,32.5,31.12,31.12,3545778,19.3180639615436,19.8494176019654,19.0065807930204,19.0065807930204,5805600.31084184,0.0,1.0
1994-03-08,30.25,32.0,30.25,31.75,1656444,18.4752271525986,19.5440419465505,18.4752271525986,19.3913541188431,2712141.53883636,0.0,1.0
1994-03-09,30.0,30.88,29.5,30.5,1412444,18.3225393248911,18.8600004784213,18.0171636694763,18.627914980306,2312633.59563027,0.0,1.0
1994-03-10,29.87,30.5,29.87,30.38,1466667,18.2431416544833,18.627914980306,18.2431416544833,18.5546248230064,2401414.412042,0.0,1.0
1994-03-11,29.38,30.0,29.38,29.87,1854667,17.9438735121767,18.3225393248911,17.9438735121767,18.2431416544833,3036697.53484514,0.0,1.0
1994-03-14,29.5,30.0,29.38,29.75,688889,18.0171636694763,18.3225393248911,17.9438735121767,18.1698514971837,1127936.99789878,0.0,1.0
1994-03-15,29.12,29.75,29.0,29.75,1455111,17.785078171361,18.1698514971837,17.7117880140614,18.1698514971837,2382493.45387934,0.0,1.0
1994-03-16,29.38,29.87,29.12,29.63,1792444,17.9438735121767,18.2431416544833,17.785078171361,18.0965613398842,2934818.09734468,0.0,1.0
1994-03-17,30.75,31.0,29.5,29.75,2747556,18.7806028080134,18.9332906357208,18.0171636694763,18.1698514971837,4498649.37050639,0.0,1.0
1994-03-18,31.75,32.5,31.0,32.5,3482667,19.3913541188431,19.8494176019654,18.9332906357208,19.8494176019654,5702266.92640055,0.0,1.0
1994-03-21,31.25,31.5,30.75,31.5,1260000,19.0859784634283,19.2386662911357,18.7806028080134,19.2386662911357,2063032.82147408,0.0,1.0
1994-03-22,31.25,31.75,30.5,31.12,1660000,19.0859784634283,19.3913541188431,18.627914980306,19.0065807930204,2717963.87591029,0.0,1.0
1994-03-23,31.12,31.88,30.88,31.25,2175111,19.0065807930204,19.470751789251,18.8600004784213,19.0859784634283,3561369.35186454,0.0,1.0
1994-03-24,30.75,31.12,30.25,31.12,2580889,18.7806028080134,19.0065807930204,18.4752271525986,19.0065807930204,4225760.88538209,0.0,1.0
1994-03-25,31.5,31.75,30.88,30.88,668889,19.2386662911357,19.3913541188431,18.8600004784213,18.8600004784213,1095190.44517697,0.0,1.0
1994-03-28,32.5,32.88,31.37,31.75,3910222,19.8494176019654,20.0815031000807,19.1592686207278,19.3913541188431,6402314.54384923,0.0,1.0
1994-03-29,32.25,33.0,31.88,32.88,3084889,19.696729774258,20.1547932573803,19.470751789251,20.0815031000807,5050974.01397171,0.0,1.0
1994-03-30,31.25,32.37,29.75,32.37,2137333,19.0859784634283,19.7700199315575,18.1698514971837,19.7700199315575,3499514.3884283,0.0,1.0
1994-03-31,31.5,31.5,30.12,30.88,2193778,19.2386662911357,19.2386662911357,18.3958294821907,18.8600004784213,3591933.34684744,0.0,1.0
1994-04-04,31.0,31.0,30.0,30.88,1827111,18.9332906357208,18.9332906357208,18.3225393248911,18.8600004784213,2991579.33450503,0.0,1.0
1994-04-05,32.88,33.13,31.25,31.63,1740889,20.0815031000807,20.2341909277881,19.0859784634283,19.3180639615436,2850405.67106603,0.0,1.0
1994-04-06,32.12,33.37,32.0,33.13,3527111,19.6173321038501,20.3807712423872,19.5440419465505,20.2341909277881,5775036.31585895,0.0,1.0
1994-04-07,31.88,32.37,31.5,32.37,969778,19.470751789251,19.7700199315575,19.2386662911357,19.7700199315575,1587844.32027261,0.0,1.0
1994-04-08,32.0,32.0,31.88,31.88,1602222,19.5440419465505,19.5440419465505,19.470751789251,19.470751789251,2623362.35975227,0.0,1.0
1994-04-11,31.5,32.0,31.12,32.0,1824000,19.2386662911357,19.5440419465505,19.0065807930204,19.5440419465505,2986485.60822915,0.0,1.0
1994-04-12,31.5,31.75,31.25,31.5,788444,19.2386662911357,19.3913541188431,19.0859784634283,19.2386662911357,1290941.15070977,0.0,1.0
1994-04-13,30.38,31.37,29.87,31.25,1055111,18.5546248230064,19.1592686207278,18.2431416544833,19.0859784634283,1727562.39944313,0.0,1.0
1994-04-14,28.25,29.87,28.25,29.87,5233778,17.2537245309392,18.2431416544833,17.2537245309392,18.2431416544833,8569409.36056266,0.0,1.0
1994-04-15,29.0,29.38,28.38,28.38,4908444,17.7117880140614,17.9438735121767,17.333122201347,17.333122201347,8036731.01140282,0.0,1.0
1994-04-18,28.38,29.12,27.75,29.12,1811111,17.333122201347,17.785078171361,16.9483488755243,17.785078171361,2965382.09232758,0.0,1.0
1994-04-19,27.5,27.87,26.87,27.87,2849778,16.7956610478169,17.0216390328239,16.4108877219942,17.0216390328239,4666020.27612283,0.0,1.0
1994-04-20,27.0,28.25,26.5,28.25,3710222,16.490285392402,17.2537245309392,16.1849097369872,17.2537245309392,6074849.01663113,0.0,1.0
1994-04-21,28.63,29.25,26.62,27.25,2282222,17.4858100290544,17.8644758417689,16.2581998942867,16.6429732201095,3736745.15229384,0.0,1.0
1994-04-22,29.75,30.12,28.63,28.63,2023556,18.1698514971837,18.3958294821907,17.4858100290544,17.4858100290544,3313224.16197683,0.0,1.0
1994-04-25,28.87,29.5,28.5,29.5,1228444,17.6323903436536,18.0171636694763,17.4064123586466,18.0171636694763,2011365.31058961,0.0,1.0
1994-04-26,29.0,29.12,28.63,28.63,681333,17.7117880140614,17.785078171361,17.4858100290544,17.4858100290544,1115565.35028048,0.0,1.0
1994-04-28,29.38,29.38,29.0,29.38,1424889,17.9438735121767,17.9438735121767,17.7117880140614,17.9438735121767,2333010.13806142,0.0,1.0
1994-04-29,29.38,29.87,29.25,29.75,1239111,17.9438735121767,18.2431416544833,17.8644758417689,18.1698514971837,2028830.68448379,0.0,1.0
1994-05-02,29.38,29.5,28.63,29.25,1142667,17.9438735121767,18.0171636694763,17.4858100290544,17.8644758417689,1870920.25794867,0.0,1.0
1994-05-03,29.38,29.75,29.0,29.38,2202667,17.9438735121767,18.1698514971837,17.7117880140614,17.9438735121767,3606487.55220465,0.0,1.0
1994-05-04,29.63,29.75,29.25,29.38,868444,18.0965613398842,18.1698514971837,17.8644758417689,17.9438735121767,1421927.36159701,0.0,1.0
1994-05-05,28.87,29.38,28.87,29.12,565778,17.6323903436536,17.9438735121767,17.6323903436536,17.785078171361,926363.955292033,0.0,1.0
1994-05-06,29.12,29.12,28.5,29.0,1213778,17.785078171361,17.785078171361,17.4064123586466,17.7117880140614,1987352.26347871,0.0,1.0
1994-05-09,29.63,29.63,28.75,29.12,1866667,18.0965613398842,18.0965613398842,17.559100186354,17.785078171361,3056345.46647821,0.0,1.0
1994-05-10,28.75,29.87,28.5,29.87,3654667,17.559100186354,18.2431416544833,17.4064123586466,18.2431416544833,5983887.27980811,0.0,1.0
1994-05-11,28.38,29.0,28.0,29.0,864000,17.333122201347,17.7117880140614,17.1010367032317,17.7117880140614,1414651.07758223,0.0,1.0
1994-05-12,27.13,28.38,26.87,28.38,3151556,16.5696830628099,17.333122201347,16.4108877219942,17.333122201347,5160129.73548696,0.0,1.0
1994-05-13,26.75,27.38,26.0,27.38,2405778,16.3375975646946,16.7223708905173,15.8795340815723,16.7223708905173,3939046.80569863,0.0,1.0
1994-05-16,25.75,26.0,25.0,25.0,4524889,15.7268462538649,15.8795340815723,15.2687827707426,15.2687827707426,7408725.80994209,0.0,1.0
1994-05-17,26.75,26.87,25.87,26.0,900000,16.3375975646946,16.4108877219942,15.8001364111645,15.8795340815723,1473594.87248149,0.0,1.0
1994-05-18,27.5,27.5,26.25,26.75,4397333,16.7956610478169,16.7956610478169,16.0322219092797,16.3375975646946,7199874.84599292,0.0,1.0
1994-05-19,28.0,28.87,27.13,28.12,3268444,17.1010367032317,17.6323903436536,16.5696830628099,17.1743268605313,5351513.68821432,0.0,1.0
1994-05-20,27.75,28.5,27.5,28.25,1760889,16.9483488755243,17.4064123586466,16.7956610478169,17.2537245309392,2883152.22378784,0.0,1.0
1994-05-23,27.75,27.87,26.75,27.62,1633778,16.9483488755243,17.0216390328239,16.3375975646946,16.8689512051164,2675029.87063673,0.0,1.0
1994-05-24,28.0,28.75,27.62,27.62,1559111,17.1010367032317,17.559100186354,16.8689512051164,16.8689512051164,2552775.52803277,0.0,1.0
1994-05-25,28.38,28.87,27.62,28.12,1524889,17.333122201347,17.6323903436536,16.8689512051164,17.1743268605313,2496742.90167047,0.0,1.0
1994-05-26,28.25,28.38,27.75,28.25,408444,17.2537245309392,17.333122201347,16.9483488755243,17.2537245309392,668756.648995364,0.0,1.0
1994-05-27,28.87,29.0,28.38,28.63,1393778,17.6323903436536,17.7117880140614,17.333122201347,17.4858100290544,2282071.237975,0.0,1.0
1994-05-31,29.25,29.25,28.5,28.87,1447111,17.8644758417689,17.8644758417689,17.4064123586466,17.6323903436536,2369394.83279062,0.0,1.0
1994-06-01,29.63,29.75,29.12,29.12,1477333,18.0965613398842,18.1698514971837,17.785078171361,17.785078171361,2418878.14860854,0.0,1.0
1994-06-02,29.38,29.75,29.38,29.75,1607111,17.9438735121767,18.1698514971837,17.9438735121767,18.1698514971837,2631367.25456511,0.0,1.0
1994-06-03,29.75,29.75,29.0,29.5,932444,18.1698514971837,18.1698514971837,17.7117880140614,18.0171636694763,1526716.33030681,0.0,1.0
1994-06-06,29.38,29.87,29.0,29.75,1465778,17.9438735121767,18.2431416544833,17.7117880140614,18.1698514971837,2399958.82777352,0.0,1.0
1994-06-07,28.75,29.5,28.38,29.5,2371556,17.559100186354,18.0171636694763,17.333122201347,18.0171636694763,3883014.17933634,0.0,1.0
1994-06-08,29.5,29.63,28.75,28.87,3563556,18.0171636694763,18.0965613398842,17.559100186354,17.6323903436536,5834708.72155626,0.0,1.0
1994-06-09,29.12,29.63,29.0,29.25,1584889,17.785078171361,18.0965613398842,17.7117880140614,17.8644758417689,2594982.5598359,0.0,1.0
1994-06-10,29.63,29.63,29.25,29.25,883556,18.0965613398842,18.0965613398842,17.8644758417689,17.8644758417689,1446670.65683361,0.0,1.0
1994-06-13,30.12,30.25,29.5,29.5,1684889,18.3958294821907,18.4752271525986,18.0171636694763,18.0171636694763,2758715.32344496,0.0,1.0
1994-06-14,30.38,30.63,30.12,30.25,905778,18.5546248230064,18.7073126507139,18.3958294821907,18.4752271525986,1483055.35156282,0.0,1.0
1994-06-15,30.25,30.75,30.25,30.5,1192444,18.4752271525986,18.7806028080134,18.4752271525986,18.627914980306,1952421.51569035,0.0,1.0
1994-06-16,30.63,30.63,30.12,30.38,1177333,18.7073126507139,18.7073126507139,18.3958294821907,18.5546248230064,1927679.85778138,0.0,1.0
1994-06-17,30.25,30.88,30.25,30.88,795111,18.4752271525986,18.8600004784213,18.4752271525986,18.8600004784213,1301857.21405958,0.0,1.0
1994-06-20,29.0,30.25,28.87,30.25,1262667,17.7117880140614,18.4752271525986,17.6323903436536,18.4752271525986,2067399.57427954,0.0,1.0
1994-06-21,27.87,29.12,27.87,29.0,1285778,17.0216390328239,17.785078171361,17.0216390328239,17.7117880140614,2105239.85327722,0.0,1.0
1994-06-22,28.38,28.38,28.0,28.0,571556,17.333122201347,17.333122201347,17.1010367032317,17.1010367032317,935824.434373367,0.0,1.0
1994-06-23,27.13,28.12,27.0,28.12,1389778,16.5696830628099,17.1743268605313,16.490285392402,17.1743268605313,2275521.92743064,0.0,1.0
1994-06-24,26.38,27.38,26.25,27.38,2767111,16.1116195796876,16.7223708905173,16.0322219092797,16.7223708905173,4530667.31243014,0.0,1.0
1994-06-27,27.13,27.13,26.13,26.25,1035111,16.5696830628099,16.5696830628099,15.9589317519802,16.0322219092797,1694815.84672132,0.0,1.0
1994-06-28,27.25,27.25,26.62,27.13,1311111,16.6429732201095,16.6429732201095,16.2581998942867,16.5696830628099,2146718.2742823,0.0,1.0
1994-06-29,27.87,28.12,27.13,27.13,3251556,17.0216390328239,17.1743268605313,16.5696830628099,16.5696830628099,5323862.49909601,0.0,1.0
1994-06-30,27.0,27.87,26.75,27.25,2744000,16.490285392402,17.0216390328239,16.3375975646946,16.6429732201095,4492827.03343245,0.0,1.0
1994-07-01,26.62,27.62,26.5,26.87,644889,16.2581998942867,16.8689512051164,16.1849097369872,16.4108877219942,1055894.5819108,0.0,1.0
1994-07-05,26.62,27.0,26.38,26.75,1247556,16.2581998942867,16.490285392402,16.1116195796876,16.3375975646946,2042657.91637058,0.0,1.0
1994-07-06,26.5,26.5,26.13,26.5,1864000,16.1849097369872,16.1849097369872,15.9589317519802,16.1849097369872,3051978.71367276,0.0,1.0
1994-07-07,27.0,27.0,25.87,26.5,1399111,16.490285392402,16.490285392402,15.8001364111645,16.1849097369872,2290803.10625828,0.0,1.0
1994-07-08,26.75,26.87,26.5,26.62,1348444,16.3375975646946,16.4108877219942,16.1849097369872,16.2581998942867,2207844.62692047,0.0,1.0
1994-07-11,26.62,27.0,26.5,26.75,700889,16.2581998942867,16.490285392402,16.1849097369872,16.3375975646946,1147584.92953187,0.0,1.0
1994-07-12,27.13,27.25,26.87,26.87,2114667,16.5696830628099,16.6429732201095,16.4108877219942,16.4108877219942,3462402.72022867,0.0,1.0
1994-07-13,28.12,28.25,27.25,27.25,1595111,17.1743268605313,17.2537245309392,16.6429732201095,16.6429732201095,2611719.32293202,0.0,1.0
1994-07-14,29.0,29.63,27.87,28.12,4242667,17.7117880140614,18.0965613398842,17.0216390328239,17.1743268605313,6946635.92982936,0.0,1.0
1994-07-15,29.5,29.5,28.87,28.87,3367556,18.0171636694763,18.0171636694763,17.6323903436536,17.6323903436536,5513792.50488252,0.0,1.0
1994-07-18,29.5,29.75,29.12,29.25,1184889,18.0171636694763,18.1698514971837,17.785078171361,17.8644758417689,1940051.50539968,0.0,1.0
1994-07-19,29.75,30.38,29.5,29.63,4220000,18.1698514971837,18.5546248230064,18.0171636694763,18.0965613398842,6909522.62430209,0.0,1.0
1994-07-20,29.0,30.0,28.25,30.0,1828444,17.7117880140614,18.3225393248911,17.2537245309392,18.3225393248911,2993761.89224394,0.0,1.0
1994-07-21,29.0,29.12,28.75,29.12,784000,17.7117880140614,17.785078171361,17.559100186354,17.785078171361,1283664.86669499,0.0,1.0
1994-07-22,29.25,29.25,28.87,29.12,473333,17.8644758417689,17.8644758417689,17.6323903436536,17.785078171361,775001.201973643,0.0,1.0
1994-07-25,29.38,29.5,29.12,29.38,598222,17.9438735121767,18.0171636694763,17.785078171361,17.9438735121767,979485.413117357,0.0,1.0
1994-07-26,29.38,29.63,29.25,29.5,679111,17.9438735121767,18.0965613398842,17.8644758417689,18.0171636694763,1111927.20827309,0.0,1.0
1994-07-27,28.75,29.38,28.5,29.38,793778,17.559100186354,17.9438735121767,17.4064123586466,17.9438735121767,1299674.65632068,0.0,1.0
1994-07-28,29.25,29.5,28.63,28.87,671111,17.8644758417689,18.0171636694763,17.4858100290544,17.6323903436536,1098828.58718436,0.0,1.0
1994-07-29,30.12,30.75,29.5,29.5,1283556,18.3958294821907,18.7806028080134,18.0171636694763,18.0171636694763,2101601.71126983,0.0,1.0
1994-08-01,30.75,30.88,30.12,30.25,2423556,18.7806028080134,18.8600004784213,18.3958294821907,18.4752271525986,3968155.21641305,0.0,1.0
1994-08-02,30.88,31.5,30.88,31.0,2148444,18.8600004784213,19.2386662911357,18.8600004784213,18.9332906357208,3517706.7357929,0.0,1.0
1994-08-03,31.25,31.37,30.75,30.75,1051111,19.0859784634283,19.1592686207278,18.7806028080134,18.7806028080134,1721013.08889876,0.0,1.0
1994-08-04,30.88,31.12,30.63,31.0,864889,18.8600004784213,19.0065807930204,18.7073126507139,18.9332906357208,1416106.66185071,0.0,1.0
1994-08-05,30.5,30.75,30.12,30.63,558222,18.627914980306,18.7806028080134,18.3958294821907,18.7073126507139,913992.307673734,0.0,1.0
1994-08-08,30.5,30.63,30.12,30.5,1200889,18.627914980306,18.7073126507139,18.3958294821907,18.627914980306,1966248.74757713,0.0,1.0
1994-08-09,31.12,31.25,30.0,30.38,2514667,19.0065807930204,19.0859784634283,18.3225393248911,18.5546248230064,4117333.7746649,0.0,1.0
1994-08-10,32.25,32.37,31.25,31.25,4000000,19.696729774258,19.7700199315575,19.0859784634283,19.0859784634283,6549310.54436216,0.0,1.0
1994-08-11,31.25,32.19,31.12,32.0,2064889,19.0859784634283,19.6600846956082,19.0065807930204,19.5440419465505,3380899.82515936,0.0,1.0
1994-08-12,31.5,32.0,31.37,31.37,1087556,19.2386662911357,19.5440419465505,19.1592686207278,19.1592686207278,1780685.49459608,0.0,1.0
1994-08-15,32.0,32.5,31.63,31.63,1256000,19.5440419465505,19.8494176019654,19.3180639615436,19.3180639615436,2056483.51092973,0.0,1.0
1994-08-16,31.75,32.12,31.75,32.12,360889,19.3913541188431,19.6173321038501,19.3913541188431,19.6173321038501,590893.53326108,0.0,1.0
1994-08-17,32.25,32.25,31.75,31.75,1091556,19.696729774258,19.696729774258,19.3913541188431,19.3913541188431,1787234.80514045,0.0,1.0
1994-08-18,32.12,32.25,31.75,32.25,1800889,19.6173321038501,19.696729774258,19.3913541188431,19.696729774258,2948645.32923146,0.0,1.0
1994-08-19,31.75,32.0,31.5,31.75,1044889,19.3913541188431,19.5440419465505,19.2386662911357,19.3913541188431,1710825.63634701,0.0,1.0
1994-08-22,32.63,32.63,30.75,31.37,1659111,19.9288152723733,19.9288152723733,18.7806028080134,19.1592686207278,2716508.29164181,0.0,1.0
1994-08-23,34.0,34.87,33.13,33.13,4332444,20.76554456821,21.2968982086318,20.2341909277881,20.2341909277881,7093630.29301464,0.0,1.0
1994-08-24,34.75,34.75,33.75,34.13,1808889,21.2236080513322,21.2236080513322,20.6128567405025,20.8449422386178,2961743.95032019,0.0,1.0
1994-08-25,33.75,34.75,33.75,34.5,1534667,20.6128567405025,21.2236080513322,20.6128567405025,21.0709202236248,2512752.69129617,0.0,1.0
1994-08-26,34.13,34.75,34.0,34.13,2032444,20.8449422386178,21.2236080513322,20.76554456821,20.8449422386178,3327776.73000641,0.0,1.0
1994-08-29,33.5,34.62,33.5,34.5,1491111,20.4601689127951,21.1442103809244,20.4601689127951,21.0709202236248,2441437.2487786,0.0,1.0
1994-08-30,34.0,34.13,32.75,32.75,1166667,20.76554456821,20.8449422386178,20.0021054296728,20.0021054296728,1910216.12121484,0.0,1.0
1994-08-31,34.25,34.25,33.75,33.88,1555111,20.9182323959174,20.9182323959174,20.6128567405025,20.6922544109104,2546226.2174884,0.0,1.0
1994-09-01,34.13,34.13,33.37,34.13,908889,20.8449422386178,20.8449422386178,20.3807712423872,20.8449422386178,1488149.0778387,0.0,1.0
1994-09-02,34.0,34.13,33.62,33.88,330222,20.76554456821,20.8449422386178,20.5334590700947,20.6922544109104,540681.60664509,0.0,1.0
1994-09-06,33.5,34.25,33.25,34.25,1109778,20.4601689127951,20.9182323959174,20.3074810850877,20.9182323959174,1817070.18932529,0.0,1.0
1994-09-07,34.0,34.75,33.37,33.5,1570222,20.76554456821,21.2236080513322,20.3807712423872,20.4601689127951,2570967.87539736,0.0,1.0
1994-09-08,33.62,33.88,33.37,33.88,356444,20.5334590700947,20.6922544109104,20.3807712423872,20.6922544109104,583615.611918656,0.0,1.0
1994-09-09,32.63,33.25,32.0,33.25,1207556,19.9288152723733,20.3074810850877,19.5440419465505,20.3074810850877,1977164.81092695,0.0,1.0
1994-09-12,32.5,33.0,32.37,32.75,620000,19.8494176019654,20.1547932573803,19.7700199315575,20.0021054296728,1015143.13437614,0.0,1.0
1994-09-13,31.75,32.63,31.5,32.5,1313778,19.3913541188431,19.9288152723733,19.2386662911357,19.8494176019654,2151085.02708776,0.0,1.0
1994-09-14,31.75,32.0,31.37,32.0,708444,19.3913541188431,19.5440419465505,19.1592686207278,19.5440419465505,1159954.93982253,0.0,1.0
1994-09-15,32.75,33.13,31.75,31.75,740000,20.0021054296728,20.2341909277881,19.3913541188431,19.3913541188431,1211622.450707,0.0,1.0
1994-09-16,32.75,32.88,32.25,32.88,1864889,20.0021054296728,20.0815031000807,19.696729774258,20.0815031000807,3053434.29794126,0.0,1.0
1994-09-19,33.5,34.0,32.63,32.63,1452444,20.4601689127951,20.76554456821,19.9288152723733,19.9288152723733,2378126.70107389,0.0,1.0
1994-09-20,32.88,33.25,32.63,33.25,1013333,20.0815031000807,20.3074810850877,19.9288152723733,20.3074810850877,1659158.12546254,0.0,1.0
1994-09-21,32.88,33.25,32.12,33.25,711556,20.0815031000807,20.3074810850877,19.6173321038501,20.3074810850877,1165050.30342604,0.0,1.0
1994-09-22,33.13,33.37,32.63,33.37,893778,20.2341909277881,20.3807712423872,19.9288152723733,20.3807712423872,1463407.41992973,0.0,1.0
1994-09-23,33.25,33.37,32.75,33.25,752444,20.3074810850877,20.3807712423872,20.0021054296728,20.3074810850877,1231997.35581051,0.0,1.0
1994-09-26,32.63,33.37,32.0,33.25,648889,19.9288152723733,20.3807712423872,19.5440419465505,20.3074810850877,1062443.89245515,0.0,1.0
1994-09-27,32.88,33.0,32.5,32.75,590222,20.0815031000807,20.1547932573803,19.8494176019654,20.0021054296728,966386.792028631,0.0,1.0
1994-09-28,32.5,33.0,32.25,32.63,478222,19.8494176019654,20.1547932573803,19.696729774258,19.9288152723733,783006.096786491,0.0,1.0
1994-09-29,32.5,32.5,31.88,31.88,647111,19.8494176019654,19.8494176019654,19.470751789251,19.470751789251,1059532.72391819,0.0,1.0
1994-09-30,33.0,33.0,32.25,32.37,668889,20.1547932573803,20.1547932573803,19.696729774258,19.7700199315575,1095190.44517696,0.0,1.0
1994-10-03,33.13,33.13,32.37,33.13,768889,20.2341909277881,20.2341909277881,19.7700199315575,20.2341909277881,1258923.20878602,0.0,1.0
1994-10-04,32.37,33.0,32.0,32.88,1116444,19.7700199315575,20.1547932573803,19.5440419465505,20.0815031000807,1827984.61534747,0.0,1.0
1994-10-05,31.5,32.88,31.0,32.88,1888444,19.2386662911357,20.0815031000807,18.9332906357208,20.0815031000807,3092001.55040937,0.0,1.0
1994-10-06,31.37,31.75,31.25,31.75,497778,19.1592686207278,19.3913541188431,19.0859784634283,19.3913541188431,815025.676037879,0.0,1.0
1994-10-07,31.75,31.88,31.25,31.37,350222,19.3913541188431,19.470751789251,19.0859784634283,19.1592686207278,573428.159366902,0.0,1.0
1994-10-10,32.25,32.25,31.75,31.75,564889,19.696729774258,19.696729774258,19.3913541188431,19.3913541188431,924908.371023549,0.0,1.0
1994-10-11,32.63,32.88,32.5,32.5,1109778,19.9288152723733,20.0815031000807,19.8494176019654,19.8494176019654,1817070.18932529,0.0,1.0
1994-10-12,32.37,32.63,32.12,32.63,717333,19.7700199315575,19.9288152723733,19.6173321038501,19.9288152723733,1174509.14517974,0.0,1.0
1994-10-13,31.63,32.5,31.63,32.37,1548444,19.3180639615436,19.8494176019654,19.3180639615436,19.7700199315575,2535310.15413858,0.0,1.0
1994-10-14,31.12,31.25,30.63,30.75,1033333,19.0065807930204,19.0859784634283,18.7073126507139,18.7806028080134,1691904.67818435,0.0,1.0
1994-10-17,31.12,31.25,30.5,31.25,2116000,19.0065807930204,19.0859784634283,18.627914980306,19.0859784634283,3464585.27796759,0.0,1.0
1994-10-18,31.37,31.37,30.88,31.0,830222,19.1592686207278,19.1592686207278,18.8600004784213,18.9332906357208,1359345.42469036,0.0,1.0
1994-10-19,31.75,32.0,30.88,31.25,1111111,19.3913541188431,19.5440419465505,18.8600004784213,19.0859784634283,1819252.7470642,0.0,1.0
1994-10-20,30.88,31.88,30.88,31.88,762222,18.8600004784213,19.470751789251,18.8600004784213,19.470751789251,1248007.1454362,0.0,1.0
1994-10-21,30.88,31.12,30.75,30.88,581333,18.8600004784213,19.0065807930204,18.7806028080134,18.8600004784213,951832.586671422,0.0,1.0
1994-10-24,31.0,31.5,31.0,31.12,714667,18.9332906357208,19.2386662911357,18.9332906357208,19.0065807930204,1170144.02970192,0.0,1.0
1994-10-25,30.88,31.25,30.88,31.12,762667,18.8600004784213,19.0859784634283,18.8600004784213,19.0065807930204,1248735.75623426,0.0,1.0
1994-10-26,31.0,31.12,30.88,31.0,319111,18.9332906357208,19.0065807930204,18.8600004784213,18.9332906357208,522489.25928049,0.0,1.0
1994-10-27,30.88,31.0,30.75,31.0,306667,18.8600004784213,18.9332906357208,18.7806028080134,18.9332906357208,502114.354176978,0.0,1.0
1994-10-28,32.25,32.25,31.0,31.12,1107111,19.696729774258,19.696729774258,18.9332906357208,19.0065807930204,1812703.43651983,0.0,1.0
1994-10-31,32.12,32.37,31.88,32.0,911556,19.6173321038501,19.7700199315575,19.470751789251,19.5440419465505,1492515.83064415,0.0,1.0
1994-11-01,32.12,32.37,31.5,32.0,389778,19.6173321038501,19.7700199315575,19.2386662911357,19.5440419465505,638194.2913401,0.0,1.0
1994-11-02,31.0,32.12,31.0,32.12,772444,18.9332906357208,19.6173321038501,18.9332906357208,19.6173321038501,1264743.90853233,0.0,1.0
1994-11-03,31.37,31.75,31.12,31.25,673333,19.1592686207278,19.3913541188431,19.0065807930204,19.0859784634283,1102466.72919175,0.0,1.0
1994-11-04,31.37,31.5,31.12,31.12,412444,19.1592686207278,19.2386662911357,19.0065807930204,19.0065807930204,675305.959539729,0.0,1.0
1994-11-07,31.12,31.75,31.0,31.5,931111,19.0065807930204,19.3913541188431,18.9332906357208,19.2386662911357,1524533.7725679,0.0,1.0
1994-11-08,31.12,31.37,31.0,31.0,470222,19.0065807930204,19.1592686207278,18.9332906357208,18.9332906357208,769907.475697767,0.0,1.0
1994-11-09,31.0,31.25,31.0,31.25,1389778,18.9332906357208,19.0859784634283,18.9332906357208,19.0859784634283,2275521.92743065,0.0,1.0
1994-11-10,31.0,31.5,30.88,31.12,1124000,18.9332906357208,19.2386662911357,18.8600004784213,19.0065807930204,1840356.26296577,0.0,1.0
1994-11-11,30.88,31.0,30.75,31.0,462667,18.8600004784213,18.9332906357208,18.7806028080134,18.9332906357208,757537.465407102,0.0,1.0
1994-11-14,30.5,31.37,30.5,31.25,1319111,18.627914980306,19.1592686207278,18.627914980306,19.0859784634283,2159816.89537103,0.0,1.0
1994-11-15,30.12,30.5,29.87,30.5,2546667,18.3958294821907,18.627914980306,18.2431416544833,18.627914980306,4169728.25901979,0.0,1.0
1994-11-16,30.0,30.5,30.0,30.12,1476000,18.3225393248911,18.627914980306,18.3225393248911,18.3958294821907,2416695.59086965,0.0,1.0
1994-11-17,29.63,30.12,29.12,30.12,2740000,18.0965613398842,18.3958294821907,17.785078171361,18.3958294821907,4486277.72288807,0.0,1.0
1994-11-18,29.87,30.12,29.75,29.87,2128444,18.2431416544833,18.3958294821907,18.1698514971837,18.2431416544833,3484960.18307109,0.0,1.0
1994-11-21,29.5,29.87,29.25,29.87,1437778,18.0171636694763,18.2431416544833,17.8644758417689,18.2431416544833,2354113.65396299,0.0,1.0
1994-11-22,29.38,29.5,28.5,29.38,1582667,17.9438735121767,18.0171636694763,17.4064123586466,17.9438735121767,2591344.41782851,0.0,1.0
1994-11-23,28.87,29.12,28.25,29.12,2027556,17.6323903436536,17.785078171361,17.2537245309392,17.785078171361,3319773.47252119,0.0,1.0
1994-11-25,28.75,29.0,28.63,29.0,85778,17.559100186354,17.7117880140614,17.4858100290544,17.7117880140614,140446.689968575,0.0,1.0
1994-11-28,29.87,30.12,28.75,28.75,2048889,18.2431416544833,18.3958294821907,17.559100186354,17.559100186354,3354702.58298191,0.0,1.0
1994-11-29,31.63,32.0,30.5,30.5,2955111,19.3180639615436,19.5440419465505,18.627914980306,18.627914980306,4838484.90801515,0.0,1.0
1994-11-30,30.75,32.37,30.75,31.75,2245778,18.7806028080134,19.7700199315575,18.7806028080134,19.3913541188431,3677074.38392415,0.0,1.0
1994-12-01,30.5,31.37,30.5,30.63,876000,18.627914980306,19.1592686207278,18.627914980306,18.7073126507139,1434299.00921531,0.0,1.0
1994-12-02,31.0,31.12,30.5,30.75,1157333,18.9332906357208,19.0065807930204,18.627914980306,18.7806028080134,1894933.30505958,0.0,1.0
1994-12-05,31.0,31.88,30.88,30.88,1687556,18.9332906357208,19.470751789251,18.8600004784213,18.8600004784213,2763082.07625042,0.0,1.0
1994-12-06,31.88,32.0,31.37,32.0,1420000,19.470751789251,19.5440419465505,19.1592686207278,19.5440419465505,2325005.24324857,0.0,1.0
1994-12-07,31.75,31.75,31.37,31.5,497778,19.3913541188431,19.3913541188431,19.1592686207278,19.2386662911357,815025.676037879,0.0,1.0
1994-12-08,30.75,32.0,30.75,31.63,2511111,18.7806028080134,19.5440419465505,18.7806028080134,19.3180639615436,4111511.43759096,0.0,1.0
1994-12-09,30.63,30.75,30.5,30.75,2304889,18.7073126507139,18.7806028080134,18.627914980306,18.7806028080134,3773858.45782108,0.0,1.0
1994-12-12,32.0,32.25,30.75,30.75,1467111,19.5440419465505,19.696729774258,18.7806028080134,18.7806028080134,2402141.38551244,0.0,1.0
1994-12-13,31.63,32.5,31.63,31.88,1584000,19.3180639615436,19.8494176019654,19.3180639615436,19.470751789251,2593526.97556741,0.0,1.0
1994-12-14,30.63,31.5,30.5,31.5,4796000,18.7073126507139,19.2386662911357,18.627914980306,19.2386662911357,7852623.34269022,0.0,1.0
1994-12-15,30.63,30.88,30.5,30.75,2477333,18.7073126507139,18.8600004784213,18.627914980306,18.7806028080134,4056205.78469908,0.0,1.0
1994-12-16,30.38,31.0,30.38,30.63,2364889,18.5546248230064,18.9332906357208,18.5546248230064,18.7073126507139,3872098.11598653,0.0,1.0
1994-12-19,31.0,31.0,30.12,30.38,1856000,18.9332906357208,18.9332906357208,18.3958294821907,18.5546248230064,3038880.09258405,0.0,1.0
1994-12-20,30.63,31.0,30.63,31.0,1216000,18.7073126507139,18.9332906357208,18.7073126507139,18.9332906357208,1990990.40548609,0.0,1.0
1994-12-21,31.12,31.75,30.88,31.0,1693333,19.0065807930204,19.3913541188431,18.8600004784213,18.9332906357208,2772540.91800411,0.0,1.0
1994-12-22,31.5,31.5,30.5,31.25,1503556,19.2386662911357,19.2386662911357,18.627914980306,19.0859784634283,2461813.79120975,0.0,1.0
1994-12-23,31.5,31.63,31.37,31.37,889778,19.2386662911357,19.3180639615436,19.1592686207278,19.1592686207278,1456858.10938537,0.0,1.0
1994-12-27,31.63,31.63,31.37,31.37,1507556,19.3180639615436,19.3180639615436,19.1592686207278,19.1592686207278,2468363.10175411,0.0,1.0
1994-12-28,32.5,32.5,31.37,31.37,1775111,19.8494176019654,19.8494176019654,19.1592686207278,19.1592686207278,2906438.29742832,0.0,1.0
1994-12-29,33.37,33.88,32.75,32.75,1320000,20.3807712423872,20.6922544109104,20.0021054296728,20.0021054296728,2161272.47963952,0.0,1.0
1994-12-30,33.25,33.62,33.25,33.25,980889,20.3074810850877,20.5334590700947,20.3074810850877,20.3074810850877,1606036.66763721,0.0,1.0
1995-01-03,33.0,33.25,32.63,33.0,3980000,20.1547932573803,20.3074810850877,19.9288152723733,20.1547932573803,6516563.99164034,0.0,1.0
1995-01-04,33.37,33.5,32.75,33.0,1687556,20.3807712423872,20.4601689127951,20.0021054296728,20.1547932573803,2763082.07625042,0.0,1.0
1995-01-05,33.0,33.5,33.0,33.13,864889,20.1547932573803,20.4601689127951,20.1547932573803,20.2341909277881,1416106.66185071,0.0,1.0
1995-01-06,33.37,33.62,32.88,33.13,1291111,20.3807712423872,20.5334590700947,20.0815031000807,20.2341909277881,2113971.7215605,0.0,1.0
1995-01-09,34.75,34.87,33.13,33.25,1688889,21.2236080513322,21.2968982086318,20.2341909277881,20.3074810850877,2765264.63398932,0.0,1.0
1995-01-10,34.25,35.75,34.25,35.0,2214667,20.9182323959174,21.8343593621619,20.9182323959174,21.3762958790397,3626135.48383773,0.0,1.0
1995-01-11,34.5,34.87,34.37,34.62,351111,21.0709202236248,21.2968982086318,20.9915225532169,21.1442103809244,574883.743635387,0.0,1.0
1995-01-12,34.87,35.13,34.62,34.62,1004000,21.2968982086318,21.4556935494475,21.1442103809244,21.1442103809244,1643876.9466349,0.0,1.0
1995-01-13,35.13,35.25,34.5,34.87,1237778,21.4556935494475,21.5289837067471,21.0709202236248,21.2968982086318,2026648.12674488,0.0,1.0
1995-01-16,35.87,36.25,35.13,35.13,3391556,21.9076495194615,22.1397350175768,21.4556935494475,21.4556935494475,5553088.36814869,0.0,1.0
1995-01-17,36.13,36.13,35.5,35.75,2293778,22.0664448602772,22.0664448602772,21.6816715344545,21.8343593621619,3755666.1104565,0.0,1.0
1995-01-18,35.75,36.13,35.62,36.0,857333,21.8343593621619,22.0664448602772,21.7549616917541,21.9870471898694,1403735.01423242,0.0,1.0
1995-01-19,35.5,35.75,35.38,35.75,640000,21.6816715344545,21.8343593621619,21.608381377155,21.8343593621619,1047889.68709795,0.0,1.0
1995-01-20,34.87,35.25,34.75,35.25,1993333,21.2968982086318,21.5289837067471,21.2236080513322,21.5289837067471,3263739.20883127,0.0,1.0
1995-01-23,34.5,34.62,34.0,34.25,1054667,21.0709202236248,21.1442103809244,20.76554456821,20.9182323959174,1726835.4259727,0.0,1.0
1995-01-24,34.5,34.75,34.25,34.25,1192444,21.0709202236248,21.2236080513322,20.9182323959174,20.9182323959174,1952421.51569035,0.0,1.0
1995-01-25,34.0,34.5,34.0,34.5,985778,20.76554456821,21.0709202236248,20.76554456821,21.0709202236248,1614041.56245006,0.0,1.0
1995-01-26,34.0,34.25,33.88,34.0,712444,20.76554456821,20.9182323959174,20.6922544109104,20.76554456821,1166504.25036689,0.0,1.0
1995-01-27,33.88,34.13,33.88,34.0,1232444,20.6922544109104,20.8449422386178,20.6922544109104,20.76554456821,2017914.62113397,0.0,1.0
1995-01-30,34.13,34.37,34.0,34.13,2454667,20.8449422386178,20.9915225532169,20.76554456821,20.8449422386178,4019094.11649947,0.0,1.0
1995-01-31,34.62,35.0,34.13,34.13,2948889,21.1442103809244,21.3762958790397,20.8449422386178,20.8449422386178,4828297.4554634,0.0,1.0
1995-02-01,35.0,35.5,34.87,35.0,2448444,21.3762958790397,21.6816715344545,21.2968982086318,21.3762958790397,4008905.02662006,0.0,1.0
1995-02-02,35.75,36.13,35.5,35.75,1772444,21.8343593621619,22.0664448602772,21.6816715344545,21.8343593621619,2902071.54462287,0.0,1.0
1995-02-03,36.0,36.25,35.75,35.75,2178222,21.9870471898694,22.1397350175768,21.8343593621619,21.8343593621619,3566463.07814041,0.0,1.0
1995-02-06,36.38,36.5,36.0,36.0,2363556,22.2191326879847,22.2924228452842,21.9870471898694,21.9870471898694,3869915.55824761,0.0,1.0
1995-02-07,37.0,37.12,36.25,36.38,1625778,22.5977985006991,22.6710886579986,22.1397350175768,22.2191326879847,2661931.24954801,0.0,1.0
1995-02-08,37.0,37.12,36.5,36.75,1306667,22.5977985006991,22.6710886579986,22.2924228452842,22.4451106729916,2139441.99026752,0.0,1.0
1995-02-09,37.12,37.63,36.75,37.0,1724889,22.6710886579986,22.9825718265218,22.4451106729916,22.5977985006991,2824208.42888858,0.0,1.0
1995-02-10,36.75,37.12,36.38,37.12,580000,22.4451106729916,22.6710886579986,22.2191326879847,22.6710886579986,949650.028932516,0.0,1.0
1995-02-13,36.0,36.87,35.87,36.87,2017778,21.9870471898694,22.5184008302912,21.9076495194615,22.5184008302912,3303763.6828955,0.0,1.0
1995-02-14,36.0,36.13,35.75,36.0,773333,21.9870471898694,22.0664448602772,21.8343593621619,21.9870471898694,1266199.49280081,0.0,1.0
1995-02-15,35.25,36.0,35.13,35.87,2399111,21.5289837067471,21.9870471898694,21.4556935494475,21.9076495194615,3928130.74234881,0.0,1.0
1995-02-16,35.38,35.5,35.13,35.38,887556,21.608381377155,21.6816715344545,21.4556935494475,21.608381377155,1453219.96737797,0.0,1.0
1995-02-17,35.13,35.25,34.5,35.25,1199111,21.4556935494475,21.5289837067471,21.0709202236248,21.5289837067471,1963337.57904017,0.0,1.0
1995-02-21,34.75,35.13,34.37,35.13,954667,21.2236080513322,21.4556935494475,20.9915225532169,21.4556935494475,1563102.66236365,0.0,1.0
1995-02-22,35.38,35.5,34.62,34.62,1248889,21.608381377155,21.6816715344545,21.1442103809244,21.1442103809244,2044840.47410948,0.0,1.0
1995-02-23,35.5,36.0,35.25,35.38,1276000,21.6816715344545,21.9870471898694,21.5289837067471,21.608381377155,2089230.06365153,0.0,1.0
1995-02-24,35.13,35.5,34.75,35.38,668889,21.4556935494475,21.6816715344545,21.2236080513322,21.608381377155,1095190.44517697,0.0,1.0
1995-02-27,35.0,35.13,34.75,35.13,886667,21.3762958790397,21.4556935494475,21.2236080513322,21.4556935494475,1451764.38310949,0.0,1.0
1995-02-28,35.25,35.25,34.75,35.0,1014667,21.5289837067471,21.5289837067471,21.2236080513322,21.3762958790397,1661342.32052908,0.0,1.0
1995-03-01,35.13,35.38,35.13,35.25,772444,21.4556935494475,21.608381377155,21.4556935494475,21.5289837067471,1264743.90853232,0.0,1.0
1995-03-02,35.38,35.38,35.0,35.38,482667,21.608381377155,21.608381377155,21.3762958790397,21.608381377155,790284.018128912,0.0,1.0
1995-03-03,35.38,35.62,34.87,35.38,1099111,21.608381377155,21.7549616917541,21.2968982086318,21.608381377155,1799604.81543111,0.0,1.0
1995-03-06,35.38,35.62,35.0,35.38,550222,21.608381377155,21.7549616917541,21.3762958790397,21.608381377155,900893.686585008,0.0,1.0
1995-03-07,35.38,35.5,35.13,35.38,1328889,21.608381377155,21.6816715344545,21.4556935494475,21.608381377155,2175826.68499672,0.0,1.0
1995-03-08,35.13,35.38,34.75,35.38,664889,21.4556935494475,21.608381377155,21.2236080513322,21.608381377155,1088641.13463261,0.0,1.0
1995-03-09,35.25,35.38,35.0,35.0,875111,21.5289837067471,21.608381377155,21.3762958790397,21.3762958790397,1432843.42494683,0.0,1.0
1995-03-10,36.0,36.13,35.25,35.25,1553333,21.9870471898694,22.0664448602772,21.5289837067471,21.5289837067471,2543315.04895143,0.0,1.0
1995-03-13,35.5,35.75,35.38,35.75,928889,21.6816715344545,21.8343593621619,21.608381377155,21.8343593621619,1520895.63056051,0.0,1.0
1995-03-14,36.87,37.12,35.25,35.25,3101333,22.5184008302912,22.6710886579986,21.5289837067471,21.5289837067471,5077898.22961959,0.0,1.0
1995-03-15,36.75,37.25,36.38,37.0,1297333,22.4451106729916,22.7504863284065,22.2191326879847,22.5977985006991,2124159.17411226,0.0,1.0
1995-03-16,36.62,37.5,36.62,37.38,796444,22.3657130025838,22.9031741561139,22.3657130025838,22.8298839988144,1304039.77179849,0.0,1.0
1995-03-17,36.5,36.87,36.5,36.62,1497778,22.2924228452842,22.5184008302912,22.2924228452842,22.3657130025838,2452353.31212842,0.0,1.0
1995-03-20,36.38,36.87,36.25,36.87,1077778,22.2191326879847,22.5184008302912,22.1397350175768,22.5184008302912,1764675.70497039,0.0,1.0
1995-03-21,37.12,37.5,36.5,36.62,2240000,22.6710886579986,22.9031741561139,22.2924228452842,22.3657130025838,3667613.90484282,0.0,1.0
1995-03-22,37.25,37.75,37.25,37.63,1143556,22.7504863284065,23.0558619838214,22.7504863284065,22.9825718265218,1872375.84221716,0.0,1.0
1995-03-23,37.63,37.87,37.25,37.25,2093778,22.9825718265218,23.1291521411209,22.7504863284065,22.7504863284065,3428200.58323838,0.0,1.0
1995-03-24,37.87,38.0,37.75,37.75,932444,23.1291521411209,23.2085498115288,23.0558619838214,23.0558619838214,1526716.33030681,0.0,1.0
1995-03-27,37.0,38.0,37.0,37.63,1516000,22.5977985006991,23.2085498115288,22.5977985006991,22.9825718265218,2482188.69631326,0.0,1.0
1995-03-28,38.0,38.12,37.25,37.25,2798222,23.2085498115288,23.2818399688283,22.7504863284065,22.7504863284065,4581606.21251654,0.0,1.0
1995-03-29,38.12,38.38,38.12,38.12,1980000,23.2818399688283,23.4406353096441,23.2818399688283,23.2818399688283,3241908.71945928,0.0,1.0
1995-03-30,38.5,38.63,38.12,38.38,3496000,23.5139254669436,23.5933231373515,23.2818399688283,23.4406353096441,5724097.41577254,0.0,1.0
1995-03-31,38.87,39.0,38.25,38.5,1431556,23.7399034519506,23.8193011223585,23.3612376392362,23.5139254669436,2343926.20141123,0.0,1.0
1995-04-03,38.63,38.87,38.0,38.63,1537778,23.5933231373515,23.7399034519506,23.2085498115288,23.5933231373515,2517846.41757204,0.0,1.0
1995-04-04,38.5,39.0,38.38,38.63,1164889,23.5139254669436,23.8193011223585,23.4406353096441,23.5933231373515,1907304.95267788,0.0,1.0
1995-04-05,38.75,39.0,38.0,38.38,2212444,23.6666132946511,23.8193011223585,23.2085498115288,23.4406353096441,3622495.7045027,0.0,1.0
1995-04-06,38.87,39.25,38.5,38.63,1715111,23.7399034519506,23.9719889500659,23.5139254669436,23.5933231373515,2808198.63926289,0.0,1.0
1995-04-07,38.38,39.0,38.25,38.87,1049778,23.4406353096441,23.8193011223585,23.3612376392362,23.7399034519506,1718830.53115985,0.0,1.0
1995-04-10,39.0,39.5,38.38,38.5,1441333,23.8193011223585,24.1246767777733,23.4406353096441,23.5139254669436,2359934.35370929,0.0,1.0
1995-04-11,38.87,39.0,38.63,39.0,1617333,23.7399034519506,23.8193011223585,23.5933231373515,23.8193011223585,2648104.01766123,0.0,1.0
1995-04-12,38.75,38.87,38.38,38.75,1153778,23.6666132946511,23.7399034519506,23.4406353096441,23.6666132946511,1889112.60531327,0.0,1.0
1995-04-13,38.87,39.0,38.63,38.75,531111,23.7399034519506,23.8193011223585,23.5933231373515,23.6666132946511,869602.718131684,0.0,1.0
1995-04-17,38.38,39.38,38.38,38.87,1671111,23.4406353096441,24.0513866204738,23.4406353096441,23.7399034519506,2736156.2232749,0.0,1.0
1995-04-18,38.38,38.5,38.12,38.38,717778,23.4406353096441,23.5139254669436,23.2818399688283,23.4406353096441,1175237.7559778,0.0,1.0
1995-04-19,38.0,38.5,37.87,38.12,1140000,23.2085498115288,23.5139254669436,23.1291521411209,23.2818399688283,1866553.50514322,0.0,1.0
1995-04-20,37.75,38.25,37.75,38.0,1045778,23.0558619838214,23.3612376392362,23.0558619838214,23.2085498115288,1712281.22061549,0.0,1.0
1995-04-21,38.38,38.38,37.75,38.0,713778,23.4406353096441,23.4406353096441,23.0558619838214,23.2085498115288,1168688.44543343,0.0,1.0
1995-04-24,40.63,40.63,39.63,40.12,4936000,24.8148257590109,24.8148257590109,24.2040744481812,24.5033425904878,8081849.21174291,0.0,1.0
1995-04-25,40.63,41.0,40.37,40.63,2014667,24.8148257590109,25.0408037440179,24.6560304181952,24.8148257590109,3298669.95661962,0.0,1.0
1995-04-26,40.0,40.88,40.0,40.63,5964889,24.4300524331882,24.9675135867183,24.4300524331882,24.8148257590109,9766477.60591247,0.0,1.0
1995-04-27,40.5,40.5,39.63,40.0,5262667,24.735428088603,24.735428088603,24.2040744481812,24.4300524331882,8616710.11864172,0.0,1.0
1995-04-28,39.5,41.12,39.25,40.88,26078222,24.1246767777733,25.1140939013175,23.9719889500659,24.9675135867183,42698593.5807044,0.0,1.0
1995-05-01,38.87,39.75,38.38,39.38,6485778,23.7399034519506,24.2773646054808,23.4406353096441,24.0513866204738,10619343.560948,0.0,1.0
1995-05-02,38.63,39.0,38.38,39.0,1947111,23.5933231373515,23.8193011223585,23.4406353096441,23.8193011223585,3188058.65083589,0.0,1.0
1995-05-03,38.38,38.75,38.12,38.5,3968889,23.4406353096441,23.6666132946511,23.2818399688283,23.5139254669436,6498371.64427574,0.0,1.0
1995-05-04,39.0,40.0,38.63,38.63,5453778,23.8193011223585,24.4300524331882,23.5933231373515,23.5933231373515,8929621.4405026,0.0,1.0
1995-05-05,38.63,39.75,37.87,39.75,2922222,23.5933231373515,24.2773646054808,23.1291521411209,24.2773646054808,4784634.83939177,0.0,1.0
1995-05-08,38.87,38.87,38.12,38.25,1667556,23.7399034519506,23.7399034519506,23.2818399688283,23.3612376392362,2730335.5235286,0.0,1.0
1995-05-09,40.12,40.12,39.0,39.0,2713333,24.5033425904878,24.5033425904878,23.8193011223585,23.8193011223585,4442615.10681645,0.0,1.0
1995-05-10,39.25,40.25,39.25,40.25,2251111,23.9719889500659,24.5827402608956,23.9719889500659,24.5827402608956,3685806.25220742,0.0,1.0
1995-05-11,39.88,40.0,39.25,39.25,1664889,24.3567622758886,24.4300524331882,23.9719889500659,23.9719889500659,2725968.77072315,0.0,1.0
1995-05-12,39.88,40.12,39.75,39.88,947111,24.3567622758886,24.5033425904878,24.2773646054808,24.3567622758886,1550731.01474535,0.0,1.0
1995-05-15,39.63,39.63,38.38,38.38,2152444,24.2040744481812,24.2040744481812,23.4406353096441,23.4406353096441,3524256.04633727,0.0,1.0
1995-05-16,39.75,39.88,39.25,39.63,1348444,24.2773646054808,24.3567622758886,23.9719889500659,24.2040744481812,2207844.62692047,0.0,1.0
1995-05-17,39.5,39.75,39.0,39.75,1038222,24.1246767777733,24.2773646054808,23.8193011223585,24.2773646054808,1699909.5729972,0.0,1.0
1995-05-18,38.87,39.25,38.75,39.12,2362667,23.7399034519506,23.9719889500659,23.6666132946511,23.892591279658,3868459.97397914,0.0,1.0
1995-05-19,39.38,39.38,38.75,38.75,1437333,24.0513866204738,24.0513866204738,23.6666132946511,23.6666132946511,2353385.04316492,0.0,1.0
1995-05-22,39.12,39.38,39.12,39.38,1088444,23.892591279658,24.0513866204738,23.892591279658,24.0513866204738,1782139.44153694,0.0,1.0
1995-05-23,38.63,39.25,38.38,39.25,1389778,23.5933231373515,23.9719889500659,23.4406353096441,23.9719889500659,2275521.92743064,0.0,1.0
1995-05-24,38.5,38.87,38.25,38.63,1076444,23.5139254669436,23.7399034519506,23.3612376392362,23.5933231373515,1762491.50990385,0.0,1.0
1995-05-25,38.0,38.38,37.63,38.25,883556,23.2085498115288,23.4406353096441,22.9825718265218,23.3612376392362,1446670.65683361,0.0,1.0
1995-05-26,37.25,38.12,37.12,38.0,740000,22.7504863284065,23.2818399688283,22.6710886579986,23.2085498115288,1211622.450707,0.0,1.0
1995-05-30,37.5,38.12,37.0,37.38,1784889,22.9031741561139,23.2818399688283,22.5977985006991,22.8298839988144,2922448.08705401,0.0,1.0
1995-05-31,36.75,37.38,36.62,37.0,1139111,22.4451106729916,22.8298839988144,22.3657130025838,22.5977985006991,1865097.92087474,0.0,1.0
1995-06-01,37.0,37.75,36.75,37.5,2616000,22.5977985006991,23.0558619838214,22.4451106729916,22.9031741561139,4283249.09601285,0.0,1.0
1995-06-02,36.75,37.25,36.75,36.87,1500000,22.4451106729916,22.7504863284065,22.4451106729916,22.5184008302912,2455991.45413582,0.0,1.0
1995-06-05,36.75,37.12,36.38,36.87,2160000,22.4451106729916,22.6710886579986,22.2191326879847,22.5184008302912,3536627.69395558,0.0,1.0
1995-06-06,37.0,37.75,37.0,37.25,1321333,22.5977985006991,23.0558619838214,22.5977985006991,22.7504863284065,2163455.03737842,0.0,1.0
1995-06-07,39.63,39.75,36.87,37.0,2200000,24.2040744481812,24.2773646054808,22.5184008302912,22.5977985006991,3602120.79939919,0.0,1.0
1995-06-08,40.5,40.88,39.63,39.63,5948444,24.735428088603,24.9675135867183,24.2040744481812,24.2040744481812,9739551.75293698,0.0,1.0
1995-06-09,40.0,40.5,39.38,39.5,3020889,24.4300524331882,24.735428088603,24.0513866204738,24.1246767777733,4946185.04526192,0.0,1.0
1995-06-12,39.5,40.5,39.12,40.5,1436000,24.1246767777733,24.735428088603,23.892591279658,24.735428088603,2351202.48542602,0.0,1.0
1995-06-13,39.88,40.12,39.5,39.75,1074667,24.3567622758886,24.5033425904878,24.1246767777733,24.2773646054808,1759581.97869452,0.0,1.0
1995-06-14,39.63,39.88,39.25,39.5,796444,24.2040744481812,24.3567622758886,23.9719889500659,24.1246767777733,1304039.7717985,0.0,1.0
1995-06-15,39.5,39.63,39.0,39.5,1254667,24.1246767777733,24.2040744481812,23.8193011223585,24.1246767777733,2054300.95319081,0.0,1.0
1995-06-16,39.25,39.63,39.25,39.63,1731556,23.9719889500659,24.2040744481812,23.9719889500659,24.2040744481812,2835124.49223839,0.0,1.0
1995-06-19,40.12,40.12,39.5,39.5,1730222,24.5033425904878,24.5033425904878,24.1246767777733,24.1246767777733,2832940.29717184,0.0,1.0
1995-06-20,40.37,40.63,39.63,40.25,1535111,24.6560304181952,24.8148257590109,24.2040744481812,24.5827402608956,2513479.66476658,0.0,1.0
1995-06-21,40.63,41.25,40.63,40.75,1820000,24.8148257590109,25.1934915717253,24.8148257590109,24.8881159163105,2979936.29768479,0.0,1.0
1995-06-22,41.25,41.88,40.88,40.88,2049778,25.1934915717253,25.578264897548,24.9675135867183,24.9675135867183,3356158.1672504,0.0,1.0
1995-06-23,41.25,41.37,40.63,41.37,1304000,25.1934915717253,25.2667817290249,24.8148257590109,25.2667817290249,2135075.23746207,0.0,1.0
1995-06-26,42.0,43.0,41.25,41.25,3244889,25.6515550548476,26.2623063656773,25.1934915717253,25.1934915717253,5312946.4357462,0.0,1.0
1995-06-27,41.5,42.13,41.37,42.13,1471111,25.3461793994327,25.7309527252555,25.2667817290249,25.7309527252555,2408690.6960568,0.0,1.0
1995-06-28,41.37,41.63,41.12,41.37,1424889,25.2667817290249,25.4255770698406,25.1140939013175,25.2667817290249,2333010.13806141,0.0,1.0
1995-06-29,41.88,42.0,41.37,41.63,964889,25.578264897548,25.6515550548476,25.2667817290249,25.4255770698406,1579839.42545977,0.0,1.0
1995-06-30,42.13,42.13,41.63,42.0,656000,25.7309527252555,25.7309527252555,25.4255770698406,25.6515550548476,1074086.92927539,0.0,1.0
1995-07-03,28.12,28.25,28.0,28.12,410667,25.7614902907969,25.8805867964087,25.6515550548476,25.7614902907969,448264.285553597,0.0,1.5
1995-07-05,28.87,29.25,28.62,28.75,2852000,26.4485855154804,26.7967137626533,26.2195537739192,26.338650279531,3113105.61208681,0.0,1.0
1995-07-06,31.13,31.38,28.87,29.0,6002667,28.5190324591931,28.7480642007542,26.4485855154804,26.5676820210922,6552221.71289913,0.0,1.0
1995-07-07,30.0,31.13,29.75,31.13,5186000,27.4838089873367,28.5190324591931,27.2547772457756,28.5190324591931,5660787.4138437,0.0,1.0
1995-07-10,29.88,30.38,29.63,30.38,2310000,27.3738737513874,27.8319372345096,27.1448420098262,27.8319372345096,2521484.55957943,0.0,1.0
1995-07-11,30.0,30.0,29.75,30.0,1823333,27.4838089873367,27.4838089873367,27.2547772457756,27.4838089873367,1990262.34046392,0.0,1.0
1995-07-12,29.37,29.88,29.13,29.88,2034000,26.9066489986026,27.3738737513874,26.6867785267039,27.3738737513874,2220216.27453878,0.0,1.0
1995-07-13,29.37,29.75,29.25,29.63,1353333,26.9066489986026,27.2547772457756,26.7967137626533,27.1448420098262,1477233.01448888,0.0,1.0
1995-07-14,29.5,29.75,29.0,29.37,984667,27.0257455042144,27.2547772457756,26.5676820210922,26.9066489986026,1074814.99429758,0.0,1.0
1995-07-17,29.88,30.0,29.5,29.88,1906667,27.3738737513874,27.4838089873367,27.0257455042144,27.3738737513874,2081225.71461456,0.0,1.0
1995-07-18,29.88,30.0,29.75,29.88,988667,27.3738737513874,27.4838089873367,27.2547772457756,27.3738737513874,1079181.20132715,0.0,1.0
1995-07-19,28.87,29.63,28.0,29.63,2902000,26.4485855154804,27.1448420098262,25.6515550548476,27.1448420098262,3167683.1999565,0.0,1.0
1995-07-20,28.75,29.37,28.12,28.87,2357333,26.338650279531,26.9066489986026,25.7614902907969,26.4485855154804,2573150.97891215,0.0,1.0
1995-07-21,28.87,29.25,28.62,28.87,2772667,26.4485855154804,26.7967137626533,26.2195537739192,26.4485855154804,3026509.5365175,0.0,1.0
1995-07-24,29.0,29.56,28.87,29.0,1938667,26.5676820210922,27.0807131221891,26.4485855154804,26.5676820210922,2116155.37085116,0.0,1.0
1995-07-25,30.25,30.25,29.37,29.63,2001333,27.7128407288979,27.7128407288979,26.9066489986026,27.1448420098262,2184558.55327999,0.0,1.0
1995-07-26,29.88,30.38,29.88,30.0,1763333,27.3738737513874,27.8319372345096,27.3738737513874,27.4838089873367,1924769.23502029,0.0,1.0
1995-07-27,30.25,30.63,30.0,30.12,1040000,27.7128407288979,28.0609689760708,27.4838089873367,27.5937442232861,1135213.82768944,0.0,1.0
1995-07-28,30.0,30.38,29.88,30.25,1396000,27.4838089873367,27.8319372345096,27.3738737513874,27.7128407288979,1523806.2533216,0.0,1.0
1995-07-31,30.12,30.25,29.75,30.0,902000,27.5937442232861,27.7128407288979,27.2547772457756,27.4838089873367,984579.685169111,0.0,1.0
1995-08-01,29.88,30.25,29.75,30.25,1060667,27.3738737513874,27.7128407288979,27.2547772457756,27.7128407288979,1157772.9278595,0.0,1.0
1995-08-02,30.38,31.38,29.88,30.0,2262667,27.8319372345096,28.7480642007542,27.3738737513874,27.4838089873367,2469818.14024672,0.0,1.0
1995-08-03,31.38,31.38,29.88,30.0,2873333,28.7480642007542,28.7480642007542,27.3738737513874,27.4838089873367,3136391.6857273,0.0,1.0
1995-08-04,31.0,31.88,30.5,31.38,830000,28.3999359535813,29.2061276838765,27.941872470459,28.7480642007542,905987.958636765,0.0,1.0
1995-08-07,30.5,31.13,30.25,31.13,742000,27.941872470459,28.5190324591931,27.7128407288979,28.5190324591931,809931.403986121,0.0,1.0
1995-08-08,30.5,30.75,30.25,30.63,1816000,27.941872470459,28.1709042120201,27.7128407288979,28.0609689760708,1982257.99142695,0.0,1.0
1995-08-09,30.87,31.38,30.38,30.5,2252000,28.2808394479695,28.7480642007542,27.8319372345096,27.941872470459,2458174.5576506,0.0,1.0
1995-08-10,31.13,31.38,30.87,30.87,1058667,28.5190324591931,28.7480642007542,28.2808394479695,28.2808394479695,1155589.82434471,0.0,1.0
1995-08-11,31.5,31.5,31.13,31.25,795333,28.8579994367035,28.8579994367035,28.5190324591931,28.6289676951424,868147.133863201,0.0,1.0
1995-08-14,31.38,32.0,31.0,31.62,2098667,28.7480642007542,29.3160629198258,28.3999359535813,28.9679346726529,2290803.65203415,0.0,1.0
1995-08-15,31.13,31.25,30.63,31.13,1404000,28.5190324591931,28.6289676951424,28.0609689760708,28.5190324591931,1532538.66738074,0.0,1.0
1995-08-16,32.62,32.88,31.13,31.13,3396000,29.8840616388974,30.122254650121,28.5190324591931,28.5190324591931,3706909.76810899,0.0,1.0
1995-08-17,32.5,32.75,32.25,32.5,3240667,29.7741264029481,30.0031581445092,29.545094661387,29.7741264029481,3537355.75897775,0.0,1.0
1995-08-18,33.25,33.87,32.88,33.87,2250667,30.4612216276315,31.0292203467031,30.122254650121,31.0292203467031,2456719.519158,0.0,1.0
1995-08-21,33.0,33.75,32.88,33.25,2958667,30.2321898860704,30.9192851107538,30.122254650121,30.4612216276315,3229538.16339273,0.0,1.0
1995-08-22,32.88,32.88,32.37,32.88,1472667,30.122254650121,30.122254650121,29.6550298973363,30.122254650121,1607492.2519057,0.0,1.0
1995-08-23,32.62,33.0,32.37,32.88,1722000,29.8840616388974,30.2321898860704,29.6550298973363,30.122254650121,1879652.12623194,0.0,1.0
1995-08-24,33.75,33.75,32.5,32.75,2981333,30.9192851107538,30.9192851107538,29.7741264029481,30.0031581445092,3254279.27552581,0.0,1.0
1995-08-25,33.25,33.75,33.25,33.37,1086667,30.4612216276315,30.9192851107538,30.4612216276315,30.5711568635809,1186153.27355173,0.0,1.0
1995-08-28,33.5,33.87,33.37,33.63,2767333,30.6902533691927,31.0292203467031,30.5711568635809,30.8093498748045,3020687.19944356,0.0,1.0
1995-08-29,34.38,34.38,33.25,33.25,1718667,31.4964450994879,31.4964450994879,30.4612216276315,30.4612216276315,1876013.98422455,0.0,1.0
1995-08-30,33.87,35.37,33.63,34.5,3460667,31.0292203467031,32.40341079607,30.8093498748045,31.6063803354372,3777497.14560437,0.0,1.0
1995-08-31,34.13,34.38,34.13,34.13,1773333,31.2674133579267,31.4964450994879,31.2674133579267,31.2674133579267,1935684.75259423,0.0,1.0
1995-09-01,34.0,35.0,33.87,34.13,2507333,31.1483168523149,32.0644438185595,31.0292203467031,31.2674133579267,2736883.74252121,0.0,1.0
1995-09-05,33.75,33.87,33.63,33.87,3370000,30.9192851107538,31.0292203467031,30.8093498748045,31.0292203467031,3678529.42241675,0.0,1.0
1995-09-06,34.0,34.38,33.63,33.75,2386000,31.1483168523149,31.4964450994879,30.8093498748045,30.9192851107538,2604442.49314136,0.0,1.0
1995-09-07,33.25,34.0,33.0,34.0,10001333,30.4612216276315,31.1483168523149,30.2321898860704,31.1483168523149,10916972.6124296,0.0,1.0
1995-09-08,33.0,33.37,32.37,33.25,2017333,30.2321898860704,30.5711568635809,29.6550298973363,30.4612216276315,2202023.38139829,0.0,1.0
1995-09-11,32.0,33.12,32.0,33.12,1576000,29.3160629198258,30.3421251220197,29.3160629198258,30.3421251220197,1720285.56965246,0.0,1.0
1995-09-12,32.13,32.13,31.5,32.13,1836667,29.4351594254376,29.4351594254376,28.8579994367035,29.4351594254376,2004817.09159701,0.0,1.0
1995-09-13,32.25,32.37,32.0,32.13,2136000,29.545094661387,29.6550298973363,29.3160629198258,29.4351594254376,2331554.55379293,0.0,1.0
1995-09-14,34.5,34.5,32.5,32.5,3380000,31.6063803354372,31.6063803354372,29.7741264029481,29.7741264029481,3689444.93999069,0.0,1.0
1995-09-15,34.0,35.13,33.87,35.0,4304667,31.1483168523149,32.1835403241713,31.0292203467031,32.0644438185595,4698766.82884465,0.0,1.0
1995-09-18,33.87,34.0,33.25,34.0,2610000,31.0292203467031,31.1483168523149,30.4612216276315,31.1483168523149,2848950.08679755,0.0,1.0
1995-09-19,34.25,34.5,33.87,33.87,2017333,31.3773485938761,31.6063803354372,31.0292203467031,31.0292203467031,2202023.38139829,0.0,1.0
1995-09-20,34.88,34.88,34.13,34.25,2894667,31.9545085826102,31.9545085826102,31.2674133579267,31.3773485938761,3159678.85091953,0.0,1.0
1995-09-21,34.88,35.13,34.38,34.88,2774000,31.9545085826102,32.1835403241713,31.4964450994879,31.9545085826102,3027964.5750101,0.0,1.0
1995-09-22,34.5,34.75,34.0,34.25,2137333,31.6063803354372,31.8354120769984,31.1483168523149,31.3773485938761,2333009.59228554,0.0,1.0
1995-09-25,34.5,34.75,34.13,34.75,1300000,31.6063803354372,31.8354120769984,31.2674133579267,31.8354120769984,1419017.2846118,0.0,1.0
1995-09-26,33.75,34.25,33.5,34.0,2754000,30.9192851107538,31.3773485938761,30.6902533691927,31.1483168523149,3006133.53986223,0.0,1.0
1995-09-27,33.63,33.75,33.25,33.75,2738667,30.8093498748045,30.9192851107538,30.4612216276315,30.9192851107538,2989396.77676611,0.0,1.0
1995-09-28,35.0,35.0,33.5,33.5,1764000,32.0644438185595,32.0644438185595,30.6902533691927,30.6902533691927,1925497.30004248,0.0,1.0
1995-09-29,34.88,35.5,34.62,35.0,3786667,31.9545085826102,32.5225073016818,31.7163155713866,32.0644438185595,4133343.0185147,0.0,1.0
1995-10-02,35.5,35.62,35.0,35.25,3450667,32.5225073016818,32.6324425376311,32.0644438185595,32.2934755601206,3766581.62803042,0.0,1.0
1995-10-03,35.13,35.25,34.25,35.25,3643333,32.1835403241713,32.2934755601206,31.3773485938761,32.2934755601206,3976886.53892044,0.0,1.0
1995-10-04,35.0,35.25,34.62,35.0,3244667,32.0644438185595,32.2934755601206,31.7163155713866,32.0644438185595,3541721.96600733,0.0,1.0
1995-10-05,35.13,35.25,34.88,35.0,1678667,32.1835403241713,32.2934755601206,31.9545085826102,32.0644438185595,1832351.9139288,0.0,1.0
1995-10-06,35.0,35.37,34.13,35.25,2514000,32.0644438185595,32.40341079607,31.2674133579267,32.2934755601206,2744161.11808775,0.0,1.0
1995-10-09,35.37,35.62,34.88,34.88,2586667,32.40341079607,32.6324425376311,31.9545085826102,31.9545085826102,2823480.90964227,0.0,1.0
1995-10-10,35.0,35.25,33.87,34.88,3441333,32.0644438185595,32.2934755601206,31.0292203467031,31.9545085826102,3756393.08392691,0.0,1.0
1995-10-11,36.0,36.0,35.0,35.13,1624667,32.9805707848041,32.9805707848041,32.0644438185595,32.1835403241713,1773408.11902954,0.0,1.0
1995-10-12,36.37,36.37,36.0,36.0,1761333,33.3195377623145,33.3195377623145,32.9805707848041,32.9805707848041,1922586.13150551,0.0,1.0
1995-10-13,36.25,36.87,36.12,36.63,1921333,33.2096025263652,33.7776012454368,33.0905060207534,33.5577307735381,2097234.4126885,0.0,1.0
1995-10-16,35.37,36.0,35.25,36.0,1352667,32.40341079607,32.9805707848041,32.2934755601206,32.9805707848041,1476506.04101846,0.0,1.0
1995-10-17,35.62,35.75,35.13,35.37,1063333,32.6324425376311,32.7515390432429,32.1835403241713,32.40341079607,1160683.00484471,0.0,1.0
1995-10-18,35.13,36.37,35.13,35.88,1508667,32.1835403241713,33.3195377623145,32.1835403241713,32.8706355488547,1646788.11517187,0.0,1.0
1995-10-19,34.88,35.0,34.38,34.38,1674000,31.9545085826102,32.0644438185595,31.4964450994879,31.4964450994879,1827257.64187704,0.0,1.0
1995-10-20,33.75,34.75,33.63,34.75,3010000,30.9192851107538,31.8354120769984,30.8093498748045,31.8354120769984,3285570.78975502,0.0,1.0
1995-10-23,33.75,34.0,32.25,33.37,2556667,30.9192851107538,31.1483168523149,29.545094661387,30.5711568635809,2790734.35692046,0.0,1.0
1995-10-24,33.75,34.0,33.5,33.75,1228667,30.9192851107538,31.1483168523149,30.6902533691927,30.9192851107538,1341153.62310164,0.0,1.0
1995-10-25,33.0,33.75,32.75,33.75,1323333,30.2321898860704,30.9192851107538,30.0031581445092,30.9192851107538,1444486.46176707,0.0,1.0
1995-10-26,33.12,33.63,32.62,32.75,1438667,30.3421251220197,30.8093498748045,29.8840616388974,30.0031581445092,1570379.49215432,0.0,1.0
1995-10-27,33.63,34.25,33.0,33.12,1180000,30.8093498748045,31.3773485938761,30.2321898860704,30.3421251220197,1288031.07372456,0.0,1.0
1995-10-30,34.38,34.88,33.87,33.87,1692667,31.4964450994879,31.9545085826102,31.0292203467031,31.0292203467031,1847633.63853231,0.0,1.0
1995-10-31,34.62,34.88,34.38,34.5,2567333,31.7163155713866,31.9545085826102,31.4964450994879,31.6063803354372,2802376.84796482,0.0,1.0
1995-11-01,36.25,36.25,34.75,34.75,4246667,33.2096025263652,33.2096025263652,31.8354120769984,31.8354120769984,4635456.82691581,0.0,1.0
1995-11-02,36.63,36.87,36.37,36.63,3015333,33.5577307735381,33.7776012454368,33.3195377623145,33.5577307735381,3291392.0352772,0.0,1.0
1995-11-03,36.0,36.75,35.5,36.63,2520000,32.9805707848041,33.6676660094875,32.5225073016818,33.5577307735381,2750710.42863211,0.0,1.0
1995-11-06,37.12,37.38,35.88,36.0,3263333,34.006632986998,34.2448259982215,32.8706355488547,32.9805707848041,3562096.87111083,0.0,1.0
1995-11-07,37.12,37.5,37.0,37.0,3640667,34.006632986998,34.3547612341709,33.8966977510486,33.8966977510486,3973976.46193522,0.0,1.0
1995-11-08,36.37,37.0,35.75,35.75,2228667,33.3195377623145,33.8966977510486,32.7515390432429,32.7515390432429,2432705.38049533,0.0,1.0
1995-11-09,37.12,37.12,35.75,36.37,1090000,34.006632986998,34.006632986998,32.7515390432429,33.3195377623145,1189791.41555913,0.0,1.0
1995-11-10,37.5,37.62,36.75,36.87,1880000,34.3547612341709,34.4646964701202,33.6676660094875,33.7776012454368,2052117.30390014,0.0,1.0
1995-11-13,37.88,39.25,37.75,37.75,6397333,34.7028894813438,35.9579834250989,34.583792975732,34.583792975732,6983020.07878268,0.0,1.0
1995-11-14,37.5,37.88,37.25,37.62,2496000,34.3547612341709,34.7028894813438,34.1257294926098,34.4646964701202,2724513.18645466,0.0,1.0
1995-11-15,37.0,37.38,36.75,37.38,2016667,33.8966977510486,34.2448259982215,33.6676660094875,34.2448259982215,2201296.40792787,0.0,1.0
1995-11-16,37.25,37.5,36.87,37.0,2614000,34.1257294926098,34.3547612341709,33.7776012454368,33.8966977510486,2853316.29382711,0.0,1.0
1995-11-17,37.0,37.12,36.63,37.0,2316667,33.8966977510486,34.006632986998,33.5577307735381,33.8966977510486,2528761.93514598,0.0,1.0
1995-11-20,36.25,36.75,36.12,36.75,994000,33.2096025263652,33.6676660094875,33.0905060207534,33.6676660094875,1085002.44684933,0.0,1.0
1995-11-21,35.88,36.12,35.25,36.0,5630000,32.8706355488547,33.0905060207534,32.2934755601206,32.9805707848041,6145436.3941265,0.0,1.0
1995-11-22,35.5,36.0,34.5,35.88,4172667,32.5225073016818,32.9805707848041,31.6063803354372,32.8706355488547,4554681.99686867,0.0,1.0
1995-11-24,35.75,35.88,35.5,35.75,220000,32.7515390432429,32.8706355488547,32.5225073016818,32.7515390432429,240141.386626613,0.0,1.0
1995-11-27,35.25,35.88,35.0,35.88,2216667,32.2934755601206,32.8706355488547,32.0644438185595,32.8706355488547,2419606.75940661,0.0,1.0
1995-11-28,34.75,35.13,34.38,35.13,2554000,31.8354120769984,32.1835403241713,31.4964450994879,32.1835403241713,2787823.18838349,0.0,1.0
1995-11-29,35.88,36.12,35.0,35.0,1976667,32.8706355488547,33.0905060207534,32.0644438185595,32.0644438185595,2157634.33763212,0.0,1.0
1995-11-30,38.0,38.0,35.75,35.88,2413333,34.8128247172932,34.8128247172932,32.7515390432429,32.8706355488547,2634277.87732619,0.0,1.0
1995-12-01,35.75,37.5,35.75,37.5,1486000,32.7515390432429,34.3547612341709,32.7515390432429,34.3547612341709,1622045.91148703,0.0,1.0
1995-12-04,37.0,38.0,35.62,35.88,3058667,33.8966977510486,34.8128247172932,32.6324425376311,32.8706355488547,3338693.3391321,0.0,1.0
1995-12-05,36.0,37.0,35.88,37.0,2057333,32.9805707848041,33.8966977510486,32.8706355488547,33.8966977510486,2245685.45169404,0.0,1.0
1995-12-06,34.5,36.0,34.38,36.0,2568667,31.6063803354372,32.9805707848041,31.4964450994879,32.9805707848041,2803832.97800919,0.0,1.0
1995-12-07,34.13,34.5,34.0,34.5,2168667,31.2674133579267,31.6063803354372,31.1483168523149,31.6063803354372,2367212.27505171,0.0,1.0
1995-12-08,34.0,34.25,33.87,34.13,1512667,31.1483168523149,31.3773485938761,31.0292203467031,31.2674133579267,1651154.32220145,0.0,1.0
1995-12-11,33.12,34.0,33.12,34.0,3427333,30.3421251220197,31.1483168523149,30.3421251220197,31.1483168523149,3741111.35932341,0.0,1.0
1995-12-12,31.88,33.12,31.5,33.12,4391333,29.2061276838765,30.3421251220197,28.8579994367035,30.3421251220197,4793367.25345092,0.0,1.0
1995-12-13,33.75,34.25,32.62,32.62,10488667,30.9192851107538,31.3773485938761,29.8840616388974,29.8840616388974,11448922.8965672,0.0,1.0
1995-12-14,31.62,33.87,31.5,33.75,4830000,28.9679346726529,31.0292203467031,28.8579994367035,30.9192851107538,5272194.98821154,0.0,1.0
1995-12-15,31.13,32.0,31.13,31.62,8240000,28.5190324591931,29.3160629198258,28.5190324591931,28.9679346726529,8994386.48092403,0.0,1.0
1995-12-18,30.0,31.25,29.25,31.25,5070667,27.4838089873367,28.6289676951424,26.7967137626533,28.6289676951424,5534895.47500821,0.0,1.0
1995-12-19,32.37,33.0,30.38,30.5,5311333,29.6550298973363,30.2321898860704,27.8319372345096,27.941872470459,5797594.87025313,0.0,1.0
1995-12-20,32.88,33.12,32.75,33.0,3980000,30.122254650121,30.3421251220197,30.0031581445092,30.2321898860704,4344375.99442691,0.0,1.0
1995-12-21,32.13,32.25,31.75,32.25,3570667,29.4351594254376,29.545094661387,29.0870311782647,29.545094661387,3897567.83891767,0.0,1.0
1995-12-22,32.5,32.5,31.75,32.37,4837333,29.7741264029481,29.7741264029481,29.0870311782647,29.6550298973363,5280199.33724851,0.0,1.0
1995-12-26,33.0,33.12,32.13,32.25,2480000,30.2321898860704,30.3421251220197,29.4351594254376,29.545094661387,2707048.35833636,0.0,1.0
1995-12-27,33.63,33.63,33.0,33.12,2356000,30.8093498748045,30.8093498748045,30.2321898860704,30.3421251220197,2571695.94041954,0.0,1.0
1995-12-28,34.0,34.0,33.63,33.63,2614000,31.1483168523149,31.1483168523149,30.8093498748045,30.8093498748045,2853316.29382712,0.0,1.0
1995-12-29,34.13,34.13,33.5,34.0,3198667,31.2674133579267,31.2674133579267,30.6902533691927,31.1483168523149,3491510.58516722,0.0,1.0
1996-01-02,34.5,34.75,34.25,34.25,4514667,31.6063803354372,31.8354120769984,31.3773485938761,31.3773485938761,4927992.69789732,0.0,1.0
1996-01-03,33.87,34.75,33.75,34.75,4186667,31.0292203467031,31.8354120769984,30.9192851107538,31.8354120769984,4569963.72147219,0.0,1.0
1996-01-04,33.25,34.5,32.62,34.13,2708667,30.4612216276315,31.6063803354372,29.8840616388974,31.2674133579267,2956650.22404431,0.0,1.0
1996-01-05,32.88,33.5,32.62,32.75,3217333,30.122254650121,30.6902533691927,29.8840616388974,30.0031581445092,3511885.49027073,0.0,1.0
1996-01-08,33.0,33.12,32.88,32.88,492000,30.2321898860704,30.3421251220197,30.122254650121,30.122254650121,537043.464637697,0.0,1.0
1996-01-09,32.0,33.12,31.75,33.12,2497333,29.3160629198258,30.3421251220197,29.0870311782647,30.3421251220197,2725968.22494727,0.0,1.0
1996-01-10,31.0,31.75,30.87,31.62,7280667,28.3999359535813,29.0870311782647,28.2808394479695,28.9679346726529,7947224.85884827,0.0,1.0
1996-01-11,32.13,32.37,31.0,31.25,5192000,29.4351594254376,29.6550298973363,28.3999359535813,28.6289676951424,5667336.72438807,0.0,1.0
1996-01-12,32.88,33.12,31.62,32.25,4766000,30.122254650121,30.3421251220197,28.9679346726529,29.545094661387,5202335.67573835,0.0,1.0
1996-01-15,32.0,33.0,31.88,32.75,1823333,29.3160629198258,30.2321898860704,29.2061276838765,30.0031581445092,1990262.34046392,0.0,1.0
1996-01-16,32.75,32.75,31.88,31.88,2923333,30.0031581445092,30.0031581445092,29.2061276838765,29.2061276838765,3190969.27359699,0.0,1.0
1996-01-17,34.13,34.13,32.25,32.75,4243333,31.2674133579267,31.2674133579267,29.545094661387,30.0031581445092,4631817.59335666,0.0,1.0
1996-01-18,34.38,34.62,33.63,34.13,2068667,31.4964450994879,31.7163155713866,30.8093498748045,31.2674133579267,2258057.09931234,0.0,1.0
1996-01-19,34.38,34.5,34.0,34.13,3120000,31.4964450994879,31.6063803354372,31.1483168523149,31.2674133579267,3405641.48306832,0.0,1.0
1996-01-22,33.87,34.25,33.5,34.25,2220667,31.0292203467031,31.3773485938761,30.6902533691927,31.3773485938761,2423972.96643619,0.0,1.0
1996-01-23,34.62,34.62,34.0,34.13,3592000,31.7163155713866,31.7163155713866,31.1483168523149,31.2674133579267,3920853.91255815,0.0,1.0
1996-01-24,35.5,35.5,34.5,34.62,2952000,32.5225073016818,32.5225073016818,31.6063803354372,31.7163155713866,3222260.78782618,0.0,1.0
1996-01-25,35.62,35.62,34.25,35.5,3634000,32.6324425376311,32.6324425376311,31.3773485938761,32.5225073016818,3966699.08636869,0.0,1.0
1996-01-26,35.13,35.62,34.88,35.5,1536000,32.1835403241713,32.6324425376311,31.9545085826102,32.5225073016818,1676623.49935671,0.0,1.0
1996-01-29,35.0,35.62,34.75,35.25,1904667,32.0644438185595,32.6324425376311,31.8354120769984,32.2934755601206,2079042.61109978,0.0,1.0
1996-01-30,36.25,36.37,34.5,35.0,3447333,33.2096025263652,33.3195377623145,31.6063803354372,32.0644438185595,3762942.39447128,0.0,1.0
1996-01-31,36.87,37.12,35.5,35.88,3933333,33.7776012454368,34.006632986998,32.5225073016818,32.8706355488547,4293436.54856461,0.0,1.0
1996-02-01,38.25,38.37,36.75,37.0,4068667,35.0418564588543,35.1517916948037,33.6676660094875,33.8966977510486,4441160.61409973,0.0,1.0
1996-02-02,37.0,37.75,35.25,37.75,5067333,33.8966977510486,34.583792975732,32.2934755601206,34.583792975732,5531256.24144906,0.0,1.0
1996-02-05,36.87,37.5,36.25,37.0,2170000,33.7776012454368,34.3547612341709,33.2096025263652,33.8966977510486,2368667.31354432,0.0,1.0
1996-02-06,37.12,37.62,36.87,37.12,2100000,34.006632986998,34.4646964701202,33.7776012454368,34.006632986998,2292258.69052676,0.0,1.0
1996-02-07,37.5,37.88,37.12,37.25,1898667,34.3547612341709,34.7028894813438,34.006632986998,34.1257294926098,2072493.30055541,0.0,1.0
1996-02-08,37.88,38.0,37.12,37.38,3045333,34.7028894813438,34.8128247172932,34.006632986998,34.2448259982215,3324138.58799901,0.0,1.0
1996-02-09,38.88,39.0,37.75,38.0,3487333,35.6190164475884,35.7289516835377,34.583792975732,34.8128247172932,3806604.46476702,0.0,1.0
1996-02-12,38.63,39.25,38.37,38.88,3487333,35.3899847060272,35.9579834250989,35.1517916948037,35.6190164475884,3806604.46476703,0.0,1.0
1996-02-13,39.25,39.87,37.88,38.0,3064000,35.9579834250989,36.5259821441705,34.7028894813438,34.8128247172932,3344514.58465428,0.0,1.0
1996-02-14,39.0,39.12,38.0,39.12,2110000,35.7289516835377,35.8388869194871,34.8128247172932,35.8388869194871,2303174.2081007,0.0,1.0
1996-02-15,38.25,39.25,38.13,38.63,2026667,35.0418564588543,35.9579834250989,34.931921222905,35.3899847060272,2212211.92550181,0.0,1.0
1996-02-16,37.5,38.13,36.87,38.0,3336000,34.3547612341709,34.931921222905,33.7776012454368,34.8128247172932,3641416.66266536,0.0,1.0
1996-02-20,31.25,33.12,30.12,33.0,54282000,28.6289676951424,30.3421251220197,27.5937442232861,30.2321898860704,59251612.4948445,0.0,1.0
1996-02-21,31.88,32.0,29.88,31.13,38735333,29.2061276838765,29.3160629198258,27.3738737513874,28.5190324591931,42281620.8093799,0.0,1.0
1996-02-22,33.63,33.75,32.75,32.88,37576667,30.8093498748045,30.9192851107538,30.0031581445092,30.122254650121,41016876.9008476,0.0,1.0
1996-02-23,32.62,34.0,32.37,33.63,15704667,29.8840616388974,31.1483168523149,29.6550298973363,30.8093498748045,17142456.8631328,0.0,1.0
1996-02-26,32.0,32.88,31.5,32.88,17280667,29.3160629198258,30.122254650121,28.8579994367035,30.122254650121,18862742.4327852,0.0,1.0
1996-02-27,31.13,31.62,30.63,31.5,14827333,28.5190324591931,28.9679346726529,28.0609689760708,28.8579994367035,16184801.3936115,0.0,1.0
1996-02-28,32.37,32.75,30.75,31.38,19042667,29.6550298973363,30.0031581445092,28.1709042120201,28.7480642007542,20786056.6293129,0.0,1.0
1996-02-29,32.62,33.37,32.13,32.25,7170667,29.8840616388974,30.5711568635809,29.4351594254376,29.545094661387,7827154.16553498,0.0,1.0
1996-03-01,31.0,32.75,30.75,32.62,7517333,28.3999359535813,30.0031581445092,28.1709042120201,29.8840616388974,8205558.0470636,0.0,1.0
1996-03-04,31.25,31.38,30.63,30.87,9967333,28.6289676951424,28.7480642007542,28.0609689760708,28.2808394479695,10879859.8526782,0.0,1.0
1996-03-05,31.25,31.5,31.0,31.25,10628667,28.6289676951424,28.8579994367035,28.3999359535813,28.6289676951424,11601740.1426024,0.0,1.0
1996-03-06,31.0,31.75,30.63,31.62,4972667,28.3999359535813,29.0870311782647,28.0609689760708,28.9679346726529,5427923.40278362,0.0,1.0
1996-03-07,30.75,31.0,30.63,31.0,6180000,28.1709042120201,28.3999359535813,28.0609689760708,28.3999359535813,6745789.86069304,0.0,1.0
1996-03-08,29.0,30.5,28.0,30.5,14790000,26.5676820210922,27.941872470459,25.6515550548476,27.941872470459,16144050.4918527,0.0,1.0
1996-03-11,29.63,30.12,29.0,29.0,5837333,27.1448420098262,27.5937442232861,26.5676820210922,26.5676820210922,6371751.09464221,0.0,1.0
1996-03-12,29.63,29.88,28.62,29.37,8930667,27.1448420098262,27.3738737513874,26.2195537739192,26.9066489986026,9748285.25854788,0.0,1.0
1996-03-13,30.38,30.63,29.75,29.75,9847333,27.8319372345096,28.0609689760708,27.2547772457756,27.2547772457756,10748873.6417909,0.0,1.0
1996-03-14,31.13,31.13,30.5,30.63,7154667,28.5190324591931,28.5190324591931,27.941872470459,28.0609689760708,7809689.33741666,0.0,1.0
1996-03-15,31.25,31.88,31.25,31.88,4983333,28.6289676951424,29.2061276838765,28.6289676951424,29.2061276838765,5439565.89382799,0.0,1.0
1996-03-18,31.88,32.0,31.13,31.88,5291333,29.2061276838765,29.3160629198258,28.5190324591931,29.2061276838765,5775763.83510525,0.0,1.0
1996-03-19,31.88,32.37,31.5,32.0,4670000,29.2061276838765,29.6550298973363,28.8579994367035,29.3160629198258,5097546.70702855,0.0,1.0
1996-03-20,31.5,32.88,31.25,32.88,7505333,28.8579994367035,30.122254650121,28.6289676951424,30.122254650121,8192459.4259749,0.0,1.0
1996-03-21,31.0,31.25,30.87,31.13,4091333,28.3999359535813,28.6289676951424,28.2808394479695,28.5190324591931,4465901.72623281,0.0,1.0
1996-03-22,30.5,31.0,30.0,31.0,3630000,27.941872470459,28.3999359535813,27.4838089873367,28.3999359535813,3962332.87933911,0.0,1.0
1996-03-25,30.0,30.75,29.88,30.25,5076000,27.4838089873367,28.1709042120201,27.3738737513874,27.7128407288979,5540716.72053039,0.0,1.0
1996-03-26,29.37,30.12,29.13,30.0,5068667,26.9066489986026,27.5937442232861,26.6867785267039,27.4838089873367,5532712.37149343,0.0,1.0
1996-03-27,28.62,29.75,28.5,29.75,9810667,26.2195537739192,27.2547772457756,26.1096185379699,27.2547772457756,10708850.8050543,0.0,1.0
1996-03-28,28.62,29.13,28.12,28.5,8018667,26.2195537739192,26.6867785267039,25.7614902907969,26.1096185379699,8752790.05580483,0.0,1.0
1996-03-29,29.25,29.25,28.75,28.87,5626667,26.7967137626533,26.7967137626533,26.338650279531,26.4485855154804,6141798.25211911,0.0,1.0
1996-04-01,29.25,29.37,29.0,29.25,7060000,26.7967137626533,26.9066489986026,26.5676820210922,26.7967137626533,7706355.40719948,0.0,1.0
1996-04-02,29.88,30.12,29.25,29.37,6417333,27.3738737513874,27.5937442232861,26.7967137626533,26.9066489986026,7004851.11393054,0.0,1.0
1996-04-03,29.63,29.88,29.63,29.88,4272000,27.1448420098262,27.3738737513874,27.1448420098262,27.3738737513874,4663109.10758587,0.0,1.0
1996-04-04,29.25,29.63,29.13,29.5,4185333,26.7967137626533,27.1448420098262,26.6867785267039,27.0257455042144,4568507.59142782,0.0,1.0
1996-04-08,28.62,29.0,27.87,28.87,7992667,26.2195537739192,26.5676820210922,25.5324585492358,26.4485855154804,8724409.7101126,0.0,1.0
1996-04-09,28.0,28.62,27.5,28.62,7547333,25.6515550548476,26.2195537739192,25.1934915717253,26.2195537739192,8238304.59978542,0.0,1.0
1996-04-10,28.25,28.75,28.0,28.12,7754000,25.8805867964087,26.338650279531,25.6515550548476,25.7614902907969,8463892.32683072,0.0,1.0
1996-04-11,28.12,28.62,27.63,28.5,6650667,25.7614902907969,26.2195537739192,25.3125880773371,26.1096185379699,7259547.25169026,0.0,1.0
1996-04-12,28.5,28.87,28.25,28.5,7426000,26.1096185379699,26.4485855154804,25.8805867964087,26.1096185379699,8105863.35040557,0.0,1.0
1996-04-15,29.88,30.12,28.75,28.75,6736667,27.3738737513874,27.5937442232861,26.338650279531,26.338650279531,7353420.7028261,0.0,1.0
1996-04-16,29.5,30.38,29.5,30.38,3590667,27.0257455042144,27.8319372345096,27.0257455042144,27.8319372345096,3919398.87406555,0.0,1.0
1996-04-17,29.75,30.0,29.5,29.63,6330000,27.2547772457756,27.4838089873367,27.0257455042144,27.1448420098262,6909522.62430208,0.0,1.0
1996-04-18,30.5,30.63,29.75,29.75,5306667,27.941872470459,28.0609689760708,27.2547772457756,27.2547772457756,5792501.68975312,0.0,1.0
1996-04-19,31.13,31.25,30.75,31.0,5821333,28.5190324591931,28.6289676951424,28.1709042120201,28.3999359535813,6354286.2665239,0.0,1.0
1996-04-22,30.75,31.13,30.5,31.0,7390000,28.1709042120201,28.5190324591931,27.941872470459,28.3999359535813,8066567.48713941,0.0,1.0
1996-04-23,31.0,31.13,30.5,30.87,8916667,28.3999359535813,28.5190324591931,27.941872470459,28.2808394479695,9733003.53394435,0.0,1.0
1996-04-24,30.5,30.87,30.12,30.87,4707333,27.941872470459,28.2808394479695,27.5937442232861,28.2808394479695,5138297.60878733,0.0,1.0
1996-04-25,32.13,32.13,30.63,30.63,7184000,29.4351594254376,29.4351594254376,28.0609689760708,28.0609689760708,7841707.82511631,0.0,1.0
1996-04-26,32.5,32.75,32.13,32.25,8370000,29.7741264029481,30.0031581445092,29.4351594254376,29.545094661387,9136288.20938522,0.0,1.0
1996-04-29,32.88,33.0,32.0,32.37,5740667,30.122254650121,30.2321898860704,29.3160629198258,29.6550298973363,6266235.15246199,0.0,1.0
1996-04-30,33.0,33.5,32.75,32.88,14026000,30.2321898860704,30.6902533691927,30.0031581445092,30.122254650121,15310104.9492039,0.0,1.0
1996-05-01,34.25,34.5,33.12,33.25,16027333,31.3773485938761,31.6063803354372,30.3421251220197,30.4612216276315,17494663.5024839,0.0,1.0
1996-05-02,33.25,34.25,33.12,33.75,6856000,30.4612216276315,31.3773485938761,30.3421251220197,30.9192851107538,7483678.84869117,0.0,1.0
1996-05-03,35.0,35.13,33.5,33.75,13807333,32.0644438185595,32.1835403241713,30.6902533691927,30.9192851107538,15071418.6010699,0.0,1.0
1996-05-06,34.88,36.0,34.62,35.0,10508667,31.9545085826102,32.9805707848041,31.7163155713866,32.0644438185595,11470753.9317151,0.0,1.0
1996-05-07,35.37,35.5,35.0,35.37,8093333,32.40341079607,32.5225073016818,32.0644438185595,32.40341079607,8834291.85932237,0.0,1.0
1996-05-08,35.5,35.62,34.75,35.37,6222667,32.5225073016818,32.6324425376311,31.8354120769984,32.40341079607,6792363.09952574,0.0,1.0
1996-05-09,35.62,35.88,35.37,35.5,4386667,32.6324425376311,32.8706355488547,32.40341079607,32.5225073016818,4788274.07295093,0.0,1.0
1996-05-10,35.88,36.0,35.62,35.88,4112000,32.8706355488547,32.9805707848041,32.6324425376311,32.8706355488547,4488460.82640287,0.0,1.0
1996-05-13,37.25,37.25,36.0,36.0,10897333,34.1257294926098,34.1257294926098,32.9805707848041,32.9805707848041,11895002.9870543,0.0,1.0
1996-05-14,37.62,38.25,37.25,37.25,9621333,34.4646964701202,35.0418564588543,34.1257294926098,34.1257294926098,10502182.94462,0.0,1.0
1996-05-15,37.38,38.37,37.0,37.0,6697333,34.2448259982215,35.1517916948037,33.8966977510486,33.8966977510486,7310485.60600079,0.0,1.0
1996-05-16,38.13,38.13,37.0,37.25,7572667,34.931921222905,34.931921222905,33.8966977510486,34.1257294926098,8265957.97200723,0.0,1.0
1996-05-17,37.75,38.37,37.75,38.25,4970000,34.583792975732,35.1517916948037,34.583792975732,35.0418564588543,5425012.23424667,0.0,1.0
1996-05-20,37.38,37.75,37.38,37.62,3666000,34.2448259982215,34.583792975732,34.2448259982215,34.4646964701202,4001628.74260529,0.0,1.0
1996-05-21,37.12,37.62,37.0,37.5,3334667,34.006632986998,34.4646964701202,33.8966977510486,34.3547612341709,3639961.62417275,0.0,1.0
1996-05-22,37.38,37.5,36.63,37.12,5340000,34.2448259982215,34.3547612341709,33.5577307735381,34.006632986998,5828886.38448234,0.0,1.0
1996-05-23,37.38,37.62,36.87,37.62,4013333,34.2448259982215,34.4646964701202,33.7776012454368,34.4646964701202,4380760.68915611,0.0,1.0
1996-05-24,37.12,37.5,36.63,37.25,4947333,34.006632986998,34.3547612341709,33.5577307735381,34.1257294926098,5400270.03056181,0.0,1.0
1996-05-28,36.5,37.12,36.37,37.0,5111333,33.4386342679263,34.006632986998,33.3195377623145,33.8966977510486,5579284.51877439,0.0,1.0
1996-05-29,35.62,36.37,35.5,36.12,3677333,32.6324425376311,33.3195377623145,32.5225073016818,33.0905060207534,4013999.29867183,0.0,1.0
1996-05-30,36.75,37.0,35.25,35.5,9711333,33.6676660094875,33.8966977510486,32.2934755601206,32.5225073016818,10600422.6027854,0.0,1.0
1996-05-31,37.0,37.12,36.37,36.87,3320000,33.8966977510486,34.006632986998,33.3195377623145,33.7776012454368,3623951.83454707,0.0,1.0
1996-06-03,36.5,37.0,36.37,36.75,2718667,33.4386342679263,33.8966977510486,33.3195377623145,33.6676660094875,2967565.74161825,0.0,1.0
1996-06-04,37.0,37.12,36.56,36.75,3856667,33.8966977510486,34.006632986998,33.493601885901,33.6676660094875,4209751.64153227,0.0,1.0
1996-06-05,38.13,38.63,36.87,37.0,9074667,34.931921222905,35.3899847060272,33.7776012454368,33.8966977510486,9905468.71161255,0.0,1.0
1996-06-06,38.0,38.75,37.88,38.25,6694667,34.8128247172932,35.4999199419766,34.7028894813438,35.0418564588543,7307575.52901556,0.0,1.0
1996-06-07,37.38,37.75,37.0,37.38,4700000,34.2448259982215,34.583792975732,33.8966977510486,34.2448259982215,5130293.25975037,0.0,1.0
1996-06-10,37.5,38.0,37.25,37.62,2730667,34.3547612341709,34.8128247172932,34.1257294926098,34.4646964701202,2980664.36270697,0.0,1.0
1996-06-11,38.25,38.5,37.38,37.5,5687333,35.0418564588543,35.2708882004154,34.2448259982215,34.3547612341709,6208018.33103315,0.0,1.0
1996-06-12,39.38,39.5,38.13,38.63,8526000,36.0770799307107,36.18701516666,34.931921222905,35.3899847060272,9306570.28353863,0.0,1.0
1996-06-13,39.0,39.38,38.63,39.38,6188667,35.7289516835377,36.0770799307107,35.3899847060272,36.0770799307107,6755250.33977437,0.0,1.0
1996-06-14,38.5,38.63,37.88,38.63,5827333,35.2708882004154,35.3899847060272,34.7028894813438,35.3899847060272,6360835.57706828,0.0,1.0
1996-06-17,38.13,39.12,38.13,38.75,3692000,34.931921222905,35.8388869194871,34.931921222905,35.4999199419766,4030009.08829752,0.0,1.0
1996-06-18,36.5,38.13,36.5,37.88,4977333,33.4386342679263,34.931921222905,33.4386342679263,34.7028894813438,5433016.58328363,0.0,1.0
1996-06-19,36.87,37.12,36.37,36.63,7012667,33.7776012454368,34.006632986998,33.3195377623145,33.5577307735381,7654688.98786677,0.0,1.0
1996-06-20,36.5,37.38,35.0,37.0,6728667,33.4386342679263,34.2448259982215,32.0644438185595,33.8966977510486,7344688.28876696,0.0,1.0
1996-06-21,37.12,37.12,36.63,37.12,5135333,34.006632986998,34.006632986998,33.5577307735381,34.006632986998,5605481.76095183,0.0,1.0
1996-06-24,37.0,37.5,36.87,37.25,6795333,33.8966977510486,34.3547612341709,33.7776012454368,34.1257294926098,7417457.67822537,0.0,1.0
1996-06-25,36.25,37.12,36.25,37.0,4842000,33.2096025263652,34.006632986998,33.2096025263652,33.8966977510486,5285293.60930027,0.0,1.0
1996-06-26,35.75,36.37,35.75,36.0,4298667,32.7515390432429,33.3195377623145,32.7515390432429,32.9805707848041,4692217.51830028,0.0,1.0
1996-06-27,35.88,36.87,35.88,35.88,4243333,32.8706355488547,33.7776012454368,32.8706355488547,32.8706355488547,4631817.59335666,0.0,1.0
1996-06-28,35.5,36.37,35.5,36.37,4143333,32.5225073016818,33.3195377623145,32.5225073016818,33.3195377623145,4522662.41761728,0.0,1.0
1996-07-01,36.75,37.25,35.75,35.75,8722667,33.6676660094875,34.1257294926098,32.7515390432429,32.7515390432429,9521242.49300998,0.0,1.0
1996-07-02,36.87,37.12,36.25,37.0,3718667,33.7776012454368,34.006632986998,33.2096025263652,33.8966977510486,4059117.49901194,0.0,1.0
1996-07-03,36.25,36.75,36.25,36.63,1643333,33.2096025263652,33.6676660094875,33.2096025263652,33.5577307735381,1793783.02413305,0.0,1.0
1996-07-05,34.88,35.75,34.75,35.75,3556667,31.9545085826102,32.7515390432429,31.8354120769984,32.7515390432429,3882286.11431415,0.0,1.0
1996-07-08,34.5,34.75,34.13,34.62,6387333,31.6063803354372,31.8354120769984,31.2674133579267,31.7163155713866,6972104.56120874,0.0,1.0
1996-07-09,35.5,35.62,34.5,34.88,5221333,32.5225073016818,32.6324425376311,31.6063803354372,31.9545085826102,5699355.21208769,0.0,1.0
1996-07-10,35.25,35.37,34.62,35.37,3406667,32.2934755601206,32.40341079607,31.7163155713866,32.40341079607,3718553.35070511,0.0,1.0
1996-07-11,33.5,34.75,33.0,34.62,6017333,30.6902533691927,31.8354120769984,30.2321898860704,31.7163155713866,6568230.41097306,0.0,1.0
1996-07-12,34.38,34.38,33.75,33.75,4667333,31.4964450994879,31.4964450994879,30.9192851107538,30.9192851107538,5094635.53849158,0.0,1.0
1996-07-15,33.12,34.0,33.0,34.0,4645333,30.3421251220197,31.1483168523149,30.2321898860704,31.1483168523149,5070621.39982893,0.0,1.0
1996-07-16,31.88,33.75,31.25,32.88,12180000,29.2061276838765,30.9192851107538,28.6289676951424,30.122254650121,13295100.4050552,0.0,1.0
1996-07-17,33.87,34.25,32.37,32.37,6363333,31.0292203467031,31.3773485938761,29.6550298973363,29.6550298973363,6945907.3190313,0.0,1.0
1996-07-18,34.13,34.25,33.37,34.0,3686667,31.2674133579267,31.3773485938761,30.5711568635809,31.1483168523149,4024187.84277534,0.0,1.0
1996-07-19,33.25,34.25,33.12,34.13,2408667,30.4612216276315,31.3773485938761,30.3421251220197,31.2674133579267,2629184.6968262,0.0,1.0
1996-07-22,32.88,33.12,32.37,33.0,3184000,30.122254650121,30.3421251220197,29.6550298973363,30.2321898860704,3475500.79554153,0.0,1.0
1996-07-23,33.5,33.87,33.25,33.37,5318667,30.6902533691927,31.0292203467031,30.4612216276315,30.5711568635809,5805600.31084184,0.0,1.0
1996-07-24,33.87,34.38,32.62,33.0,11406667,31.0292203467031,31.4964450994879,29.8840616388974,30.2321898860704,12450967.4098547,0.0,1.0
1996-07-25,35.0,35.0,33.87,34.13,16230000,32.0644438185595,32.0644438185595,31.0292203467031,31.2674133579267,17715885.0224997,0.0,1.0
1996-07-26,35.13,35.62,35.0,35.0,4822667,32.1835403241713,32.6324425376311,32.0644438185595,32.0644438185595,5264190.63917457,0.0,1.0
1996-07-29,34.75,35.13,34.5,35.13,4055333,31.8354120769984,32.1835403241713,31.6063803354372,32.1835403241713,4426605.86296664,0.0,1.0
1996-07-30,34.38,34.88,34.13,34.88,4030667,31.4964450994879,31.9545085826102,31.2674133579267,31.9545085826102,4399681.64731877,0.0,1.0
1996-07-31,34.75,35.0,34.13,34.38,5987333,31.8354120769984,32.0644438185595,31.2674133579267,31.4964450994879,6535483.85825125,0.0,1.0
1996-08-01,35.0,35.0,34.62,34.62,2800000,32.0644438185595,32.0644438185595,31.7163155713866,31.7163155713866,3056344.92070234,0.0,1.0
1996-08-02,35.75,35.75,35.0,35.13,6560000,32.7515390432429,32.7515390432429,32.0644438185595,32.1835403241713,7160579.52850264,0.0,1.0
1996-08-05,35.25,35.75,35.13,35.62,2465333,32.2934755601206,32.7515390432429,32.1835403241713,32.6324425376311,2691038.56871067,0.0,1.0
1996-08-06,35.62,35.62,34.75,35.0,2830667,32.6324425376311,32.6324425376311,31.8354120769984,32.0644438185595,3089819.53844634,0.0,1.0
1996-08-07,35.88,35.88,35.5,35.62,4964667,32.8706355488547,32.8706355488547,32.5225073016818,32.6324425376311,5419190.98872448,0.0,1.0
1996-08-08,35.25,36.0,35.13,35.88,3108667,32.2934755601206,32.9805707848041,32.1835403241713,32.8706355488547,3393270.92700179,0.0,1.0
1996-08-09,35.13,35.75,35.13,35.37,2570000,32.1835403241713,32.7515390432429,32.1835403241713,32.40341079607,2805288.01650179,0.0,1.0
1996-08-12,34.38,35.37,34.0,35.37,4120000,31.4964450994879,32.40341079607,31.1483168523149,32.40341079607,4497193.24046202,0.0,1.0
1996-08-13,32.88,34.25,32.5,34.25,8600000,30.122254650121,31.3773485938761,29.7741264029481,31.3773485938761,9387345.11358578,0.0,1.0
1996-08-14,33.75,34.5,32.75,33.0,7172667,30.9192851107538,31.6063803354372,30.0031581445092,30.2321898860704,7829337.26904976,0.0,1.0
1996-08-15,33.5,34.0,33.37,33.87,5113333,30.6902533691927,31.1483168523149,30.5711568635809,31.0292203467031,5581467.62228916,0.0,1.0
1996-08-16,34.75,35.13,33.63,33.75,4107333,31.8354120769984,32.1835403241713,30.8093498748045,30.9192851107538,4483366.55435111,0.0,1.0
1996-08-19,35.13,35.75,35.13,35.5,2330000,32.1835403241713,32.7515390432429,32.1835403241713,32.5225073016818,2543315.59472731,0.0,1.0
1996-08-20,34.0,35.37,33.87,35.25,2168667,31.1483168523149,32.40341079607,31.0292203467031,32.2934755601206,2367212.27505171,0.0,1.0
1996-08-21,33.63,33.87,32.88,33.87,3447333,30.8093498748045,31.0292203467031,30.122254650121,31.0292203467031,3762942.39447127,0.0,1.0
1996-08-22,35.25,35.88,33.75,33.75,2854667,32.2934755601206,32.8706355488547,30.9192851107538,30.9192851107538,3116016.78062379,0.0,1.0
1996-08-23,35.0,35.37,35.0,35.25,1748667,32.0644438185595,32.40341079607,32.0644438185595,32.2934755601206,1908760.53694636,0.0,1.0
1996-08-26,35.0,35.25,34.88,35.25,1424667,32.0644438185595,32.2934755601206,31.9545085826102,32.2934755601206,1555097.7675508,0.0,1.0
1996-08-27,35.62,35.75,35.13,35.13,1680000,32.6324425376311,32.7515390432429,32.1835403241713,32.1835403241713,1833806.95242141,0.0,1.0
1996-08-28,35.37,36.0,35.25,35.75,1804000,32.40341079607,32.9805707848041,32.2934755601206,32.7515390432429,1969159.37033822,0.0,1.0
1996-08-29,34.88,35.37,34.62,35.25,1872667,31.9545085826102,32.40341079607,31.7163155713866,32.2934755601206,2044112.95486317,0.0,1.0
1996-08-30,34.38,35.13,34.25,35.0,1412000,31.4964450994879,32.1835403241713,31.3773485938761,32.0644438185595,1541271.0814399,0.0,1.0
1996-09-03,34.38,34.5,33.75,34.13,2346000,31.4964450994879,31.6063803354372,30.9192851107538,31.2674133579267,2560780.4228456,0.0,1.0
1996-09-04,34.5,35.37,34.0,34.25,3101333,31.6063803354372,32.40341079607,31.1483168523149,31.3773485938761,3385265.48641306,0.0,1.0
1996-09-05,34.25,34.75,34.13,34.5,1638667,31.3773485938761,31.8354120769984,31.2674133579267,31.6063803354372,1788689.84363305,0.0,1.0
1996-09-06,35.25,35.62,34.38,34.38,2738667,32.2934755601206,32.6324425376311,31.4964450994879,31.4964450994879,2989396.77676612,0.0,1.0
1996-09-09,36.63,36.63,35.13,35.25,5357333,33.5577307735381,33.5577307735381,32.1835403241713,32.2934755601206,5847806.25109324,0.0,1.0
1996-09-10,37.0,37.5,36.5,36.63,6105333,33.8966977510486,34.3547612341709,33.4386342679263,33.5577307735381,6664286.96562372,0.0,1.0
1996-09-11,36.87,36.87,36.37,36.75,4246667,33.7776012454368,33.7776012454368,33.3195377623145,33.6676660094875,4635456.82691581,0.0,1.0
1996-09-12,37.0,37.12,36.5,37.0,4116667,33.8966977510486,34.006632986998,33.4386342679263,33.8966977510486,4493555.09845463,0.0,1.0
1996-09-13,38.0,38.25,37.0,37.12,3938667,34.8128247172932,35.0418564588543,33.8966977510486,34.006632986998,4299258.88563855,0.0,1.0
1996-09-16,38.37,39.12,37.75,38.0,6954000,35.1517916948037,35.8388869194871,34.583792975732,34.8128247172932,7590650.92091574,0.0,1.0
1996-09-17,39.25,39.25,38.5,38.63,6007333,35.9579834250989,35.9579834250989,35.2708882004154,35.3899847060272,6557314.89339913,0.0,1.0
1996-09-18,38.25,38.88,38.13,38.88,2294667,35.0418564588543,35.6190164475884,34.931921222905,35.6190164475884,2504747.79648332,0.0,1.0
1996-09-19,38.25,38.37,37.25,37.88,2844667,35.0418564588543,35.1517916948037,34.1257294926098,34.7028894813438,3105101.26304985,0.0,1.0
1996-09-20,38.37,38.37,38.0,38.25,5036000,35.1517916948037,35.1517916948037,34.8128247172932,35.0418564588543,5497054.65023464,0.0,1.0
1996-09-23,38.37,38.37,37.88,38.37,2613333,35.1517916948037,35.1517916948037,34.7028894813438,35.1517916948037,2852588.22880493,0.0,1.0
1996-09-24,38.13,39.12,38.13,38.5,7304667,34.931921222905,35.8388869194871,34.931921222905,35.2708882004154,7973422.10102572,0.0,1.0
1996-09-25,37.88,38.5,37.38,38.25,3326000,34.7028894813438,35.2708882004154,34.2448259982215,35.0418564588543,3630501.14509143,0.0,1.0
1996-09-26,39.63,39.87,38.63,39.5,8386667,36.3061116722718,36.5259821441705,35.3899847060272,36.18701516666,9154481.1025257,0.0,1.0
1996-09-27,39.25,39.63,38.88,39.25,3144667,35.9579834250989,36.3061116722718,35.6190164475884,35.9579834250989,3432566.79026795,0.0,1.0
1996-09-30,39.87,40.0,39.0,39.0,4484667,36.5259821441705,36.6450786497823,35.7289516835377,35.7289516835377,4895246.14517551,0.0,1.0
1996-10-01,40.0,40.38,39.63,40.0,7546667,36.6450786497823,36.9932068969552,36.3061116722718,36.6450786497823,8237577.626315,0.0,1.0
1996-10-02,41.0,41.13,40.12,40.25,9751333,37.5612056160268,37.6803021216386,36.7550138857316,36.8741103913434,10644084.6730811,0.0,1.0
1996-10-03,40.25,41.0,40.12,41.0,3128667,36.8741103913434,37.5612056160268,36.7550138857316,37.5612056160268,3415101.96214966,0.0,1.0
1996-10-04,40.12,40.62,40.0,40.38,2897333,36.7550138857316,37.2130773688539,36.6450786497823,36.9932068969552,3162588.92790475,0.0,1.0
1996-10-07,39.87,40.75,38.63,39.87,9717333,36.5259821441705,37.3321738744657,35.3899847060272,36.5259821441705,10606971.9133297,0.0,1.0
1996-10-08,39.38,40.0,39.25,39.63,1816000,36.0770799307107,36.6450786497823,35.9579834250989,36.3061116722718,1982257.99142695,0.0,1.0
1996-10-09,39.87,40.0,39.38,39.5,3137333,36.5259821441705,36.6450786497823,36.0770799307107,36.18701516666,3424561.34967923,0.0,1.0
1996-10-10,40.5,40.75,40.12,40.75,3080667,37.1031421329046,37.3321738744657,36.7550138857316,37.3321738744657,3362707.47779476,0.0,1.0
1996-10-11,40.75,41.0,40.38,40.5,3312000,37.3321738744657,37.5612056160268,36.9932068969552,37.1031421329046,3615219.42048792,0.0,1.0
1996-10-14,40.12,40.87,40.0,40.75,2507333,36.7550138857316,37.442109110415,36.6450786497823,37.3321738744657,2736883.74252121,0.0,1.0
1996-10-15,40.12,40.38,39.75,40.0,4252000,36.7550138857316,36.9932068969552,36.4160469082211,36.6450786497823,4641278.07243799,0.0,1.0
1996-10-16,39.12,40.0,39.12,40.0,3984000,35.8388869194871,36.6450786497823,35.8388869194871,36.6450786497823,4348742.20145648,0.0,1.0
1996-10-17,39.63,39.75,39.25,39.38,4300000,36.3061116722718,36.4160469082211,35.9579834250989,36.0770799307107,4693672.55679289,0.0,1.0
1996-10-18,38.88,39.75,38.88,39.63,3686000,35.6190164475884,36.4160469082211,35.6190164475884,36.3061116722718,4023459.77775315,0.0,1.0
1996-10-21,39.0,39.75,38.75,38.88,6670000,35.7289516835377,36.4160469082211,35.4999199419766,35.6190164475884,7280650.22181595,0.0,1.0
1996-10-22,25.37,26.25,25.25,26.12,2382000,34.8632117004366,36.0724992958794,34.6983088465126,35.8938545374617,1733384.19074119,0.0,1.5
1996-10-23,25.62,25.88,25.0,25.25,3033000,35.2067593127783,35.5640488296137,34.3547612341709,34.6983088465126,2207117.65345005,0.0,1.0
1996-10-24,25.88,26.12,25.75,25.88,3360000,35.5640488296137,35.8938545374617,35.385404071196,35.5640488296137,2445075.93656188,0.0,1.0
1996-10-25,25.13,25.62,25.0,25.37,4606000,34.5334059925886,35.2067593127783,34.3547612341709,34.8632117004366,3351791.59637024,0.0,1.0
1996-10-28,23.75,25.13,23.62,25.0,4108000,32.6370231724623,34.5334059925886,32.4583784140447,34.3547612341709,2989396.41291554,0.0,1.0
1996-10-29,24.38,24.63,23.75,24.25,4685000,33.5027631555635,33.8463107679052,32.6370231724623,33.3241183971458,3409279.9889263,0.0,1.0
1996-10-30,24.25,24.5,24.12,24.12,35658000,33.3241183971458,33.6676660094875,33.1454736387281,33.1454736387281,25948368.3767629,0.0,1.0
1996-10-31,24.5,24.75,24.31,24.5,10674000,33.6676660094875,34.0112136218292,33.4065698241078,33.6676660094875,7767482.30561352,0.0,1.0
1996-11-01,25.25,25.25,24.63,25.0,5395000,34.6983088465126,34.6983088465126,33.8463107679052,34.3547612341709,3925947.82075932,0.0,1.0
1996-11-04,24.75,25.5,24.75,25.25,5331000,34.0112136218292,35.0418564588543,34.0112136218292,34.6983088465126,3879374.94577719,0.0,1.0
1996-11-05,25.37,25.5,24.75,25.25,11025000,34.8632117004366,35.0418564588543,34.0112136218292,34.6983088465126,8022905.41684366,0.0,1.0
1996-11-06,26.88,26.88,25.5,25.5,15556000,36.9382392789805,36.9382392789805,35.0418564588543,35.0418564588543,11320119.4253442,0.0,1.0
1996-11-07,26.0,26.88,26.0,26.62,8037000,35.7289516835377,36.9382392789805,35.7289516835377,36.5809497621452,5848534.31611542,0.0,1.0
1996-11-08,25.75,26.12,25.62,26.12,4108000,35.385404071196,35.8938545374617,35.2067593127783,35.8938545374617,2989396.41291553,0.0,1.0
1996-11-11,25.75,25.88,25.37,25.5,5710000,35.385404071196,35.5640488296137,34.8632117004366,35.0418564588543,4155173.689812,0.0,1.0
1996-11-12,26.25,26.38,25.75,25.75,7441000,36.0724992958794,36.2511440542971,35.385404071196,35.385404071196,5414824.41784432,0.0,1.0
1996-11-13,26.0,26.0,25.37,25.88,6053000,35.7289516835377,35.7289516835377,34.8632117004366,35.5640488296137,4404775.19166936,0.0,1.0
1996-11-14,25.62,25.88,25.25,25.25,5657000,35.2067593127783,35.5640488296137,34.6983088465126,34.6983088465126,4116605.52771742,0.0,1.0
1996-11-15,24.87,26.12,24.75,26.12,8071000,34.1761164757532,35.8938545374617,34.0112136218292,35.8938545374617,5873276.15594967,0.0,1.0
1996-11-18,24.87,25.13,24.25,25.0,8243000,34.1761164757532,34.5334059925886,33.3241183971458,34.3547612341709,5998440.75746415,0.0,1.0
1996-11-19,24.5,25.13,24.12,24.75,7724000,33.6676660094875,34.5334059925886,33.1454736387281,34.0112136218292,5620763.84940593,0.0,1.0
1996-11-20,23.88,24.5,23.88,24.38,7708000,32.81566793088,33.6676660094875,32.81566793088,33.5027631555635,5609120.6306604,0.0,1.0
1996-11-21,24.63,24.87,24.0,24.5,11370000,33.8463107679052,34.1761164757532,32.9805707848041,33.6676660094875,8273962.32104419,0.0,1.0
1996-11-22,24.63,25.13,24.12,24.38,7653000,33.8463107679052,34.5334059925886,33.1454736387281,33.5027631555635,5569097.06622262,0.0,1.0
1996-11-25,26.25,26.38,25.25,25.37,22803000,36.0724992958794,36.2511440542971,34.6983088465126,34.8632117004366,16593769.815899,0.0,1.0
1996-11-26,26.12,26.88,26.0,26.5,8921000,35.8938545374617,36.9382392789805,35.7289516835377,36.4160469082211,6491822.15180611,0.0,1.0
1996-11-27,25.88,26.38,25.88,26.38,4760000,35.5640488296137,36.2511440542971,35.5640488296137,36.2511440542971,3463857.57679599,0.0,1.0
1996-11-29,26.5,26.5,26.12,26.25,3023000,36.4160469082211,36.4160469082211,35.8938545374617,36.0724992958794,2199840.64173409,0.0,1.0
1996-12-02,25.75,26.5,25.62,26.38,7771000,35.385404071196,36.4160469082211,35.2067593127783,36.2511440542971,5654965.80447094,0.0,1.0
1996-12-03,26.25,26.69,26.0,26.38,10281000,36.0724992958794,36.6771430936008,35.7289516835377,36.2511440542971,7481495.74517639,0.0,1.0
1996-12-04,25.3,26.0,24.63,25.88,9013000,34.7670183689809,35.7289516835377,33.8463107679052,35.5640488296137,6558770.65959292,0.0,1.0
1996-12-05,25.62,25.88,25.25,25.5,4916000,35.2067593127783,35.5640488296137,34.6983088465126,35.0418564588543,3577378.95956494,0.0,1.0
1996-12-06,25.13,25.5,24.87,25.0,6155000,34.5334059925886,35.0418564588543,34.1761164757532,34.3547612341709,4479000.71117212,0.0,1.0
1996-12-09,25.62,25.62,25.0,25.13,5145000,35.2067593127783,35.2067593127783,34.3547612341709,34.5334059925886,3744022.52786037,0.0,1.0
1996-12-10,24.75,25.62,24.5,25.37,6874000,34.0112136218292,35.2067593127783,33.6676660094875,34.8632117004366,5002217.8535495,0.0,1.0
1996-12-11,24.5,24.75,23.88,24.0,8555000,33.6676660094875,34.0112136218292,32.81566793088,32.9805707848041,6225483.52300203,0.0,1.0
1996-12-12,23.88,24.5,23.75,24.5,9956000,32.81566793088,33.6676660094875,32.6370231724623,33.6676660094875,7244992.86440776,0.0,1.0
1996-12-13,22.75,23.5,22.5,22.5,17308000,31.2628327230955,32.2934755601206,30.9192851107538,30.9192851107538,12595051.87798,0.0,1.0
1996-12-16,22.63,23.12,22.37,23.0,6681000,31.0979298691715,31.7712831893612,30.7406403523361,31.6063803354372,4861771.52743151,0.0,1.0
1996-12-17,22.5,22.75,22.0,22.5,10526000,30.9192851107538,31.2628327230955,30.2321898860704,30.9192851107538,7659782.53221735,0.0,1.0
1996-12-18,23.88,24.0,22.63,22.75,9541000,32.81566793088,32.9805707848041,31.0979298691715,31.2628327230955,6942996.8781955,0.0,1.0
1996-12-19,24.5,24.81,24.25,24.5,9349000,33.6676660094875,34.0936650487912,33.3241183971458,33.6676660094875,6803278.25324909,0.0,1.0
1996-12-20,23.88,25.0,23.75,25.0,11148000,32.81566793088,34.3547612341709,32.6370231724623,34.3547612341709,8112412.66094995,0.0,1.0
1996-12-23,23.38,23.88,23.12,23.75,5943000,32.1285727061966,32.81566793088,31.7712831893612,32.6370231724623,4324728.06279382,0.0,1.0
1996-12-24,23.12,23.38,23.0,23.38,2760000,31.7712831893612,32.1285727061966,31.6063803354372,32.1285727061966,2008455.2336044,0.0,1.0
1996-12-26,23.25,23.25,22.63,22.87,8229000,31.9499279477789,31.9499279477789,31.0979298691715,31.4277355770195,5988252.94106181,0.0,1.0
1996-12-27,23.5,23.75,23.12,23.12,7411000,32.2934755601206,32.6370231724623,31.7712831893612,31.7712831893612,5392993.38269645,0.0,1.0
1996-12-30,24.0,24.0,23.62,24.0,10937000,32.9805707848041,32.9805707848041,32.4583784140447,32.9805707848041,7958867.71374321,0.0,1.0
1996-12-31,24.25,24.25,23.62,24.0,6008000,33.3241183971458,33.3241183971458,32.4583784140447,32.9805707848041,4372028.63894754,0.0,1.0
1997-01-02,23.62,24.38,23.62,24.38,8266000,32.4583784140447,33.5027631555635,32.4583784140447,33.5027631555635,6015177.88441084,0.0,1.0
1997-01-03,24.12,24.38,23.88,24.38,11634000,33.1454736387281,33.5027631555635,32.81566793088,33.5027631555635,8466075.43034549,0.0,1.0
1997-01-06,24.38,24.87,24.25,24.38,5935000,33.5027631555635,34.1761164757532,33.3241183971458,33.5027631555635,4318906.45342104,0.0,1.0
1997-01-07,25.0,25.0,23.62,24.25,11662000,34.3547612341709,34.3547612341709,32.4583784140447,33.3241183971458,8486451.06315017,0.0,1.0
1997-01-08,26.12,26.25,25.37,25.62,24223000,35.8938545374617,36.0724992958794,34.8632117004366,35.2067593127783,17627105.479565,0.0,1.0
1997-01-09,26.25,26.5,26.0,26.38,7550000,36.0724992958794,36.4160469082211,35.7289516835377,36.2511440542971,5494143.84554827,0.0,1.0
1997-01-10,26.25,26.25,25.75,26.0,8835000,36.0724992958794,36.0724992958794,35.385404071196,35.7289516835377,6429239.85104887,0.0,1.0
1997-01-13,26.62,26.69,26.25,26.38,11996000,36.5809497621452,36.6771430936008,36.0724992958794,36.2511440542971,8729503.25446316,0.0,1.0
1997-01-14,26.5,26.75,26.5,26.75,20033000,36.4160469082211,36.7595945205629,36.4160469082211,36.7595945205629,14578037.5705786,0.0,1.0
1997-01-15,26.12,26.5,25.88,26.5,9908000,35.8938545374617,36.4160469082211,35.5640488296137,36.4160469082211,7210063.20817116,0.0,1.0
1997-01-16,26.38,26.38,25.37,26.12,9432000,36.2511440542971,36.2511440542971,34.8632117004366,35.8938545374617,6863677.45049156,0.0,1.0
1997-01-17,26.25,26.75,26.12,26.38,6136000,36.0724992958794,36.7595945205629,35.8938545374617,36.2511440542971,4465174.38891181,0.0,1.0
1997-01-20,26.38,26.38,25.88,26.38,6517000,36.2511440542971,36.2511440542971,35.5640488296137,36.2511440542971,4742428.53528981,0.0,1.0
1997-01-21,26.62,26.75,26.0,26.0,7421000,36.5809497621452,36.7595945205629,35.7289516835377,35.7289516835377,5400270.3944124,0.0,1.0
1997-01-22,26.88,27.0,26.12,26.38,8490000,36.9382392789805,37.1031421329046,35.8938545374617,36.2511440542971,6178182.94684832,0.0,1.0
1997-01-23,26.5,27.5,26.25,27.0,19234000,36.4160469082211,37.790237357588,36.0724992958794,37.1031421329046,13996604.3344736,0.0,1.0
1997-01-24,26.0,26.75,25.75,26.38,6839000,35.7289516835377,36.7595945205629,35.385404071196,36.2511440542971,4976748.31254365,0.0,1.0
1997-01-27,25.13,26.0,25.0,25.62,5593000,34.5334059925886,35.7289516835377,34.3547612341709,35.2067593127783,4070032.65273529,0.0,1.0
1997-01-28,25.62,25.75,25.13,25.75,4647000,35.2067593127783,35.385404071196,34.5334059925886,35.385404071196,3381627.34440567,0.0,1.0
1997-01-29,25.25,25.5,24.63,25.25,8108000,34.6983088465126,35.0418564588543,33.8463107679052,34.6983088465126,5900201.09929872,0.0,1.0
1997-01-30,25.5,25.62,24.75,25.25,14289000,35.0418564588543,35.2067593127783,34.0112136218292,34.6983088465126,10398122.0409323,0.0,1.0
1997-01-31,24.87,25.62,24.75,25.5,10828000,34.1761164757532,35.2067593127783,34.0112136218292,35.0418564588543,7879548.28603928,0.0,1.0
1997-02-03,24.25,25.25,24.12,24.87,14733000,33.3241183971458,34.6983088465126,33.1454736387281,34.1761164757532,10721221.3611209,0.0,1.0
1997-02-04,24.25,24.5,24.0,24.25,13116000,33.3241183971458,33.6676660094875,32.9805707848041,33.3241183971458,9544528.56665045,0.0,1.0
1997-02-05,24.5,24.75,24.0,24.5,12293000,33.6676660094875,34.0112136218292,32.9805707848041,33.6676660094875,8945630.50242712,0.0,1.0
1997-02-06,23.88,24.5,23.75,24.5,8831000,32.81566793088,33.6676660094875,32.6370231724623,33.6676660094875,6426329.04636248,0.0,1.0
1997-02-07,23.5,24.38,23.5,24.12,10705000,32.2934755601206,33.5027631555635,32.2934755601206,33.1454736387281,7790041.04193301,0.0,1.0
1997-02-10,23.5,24.0,23.25,23.75,11033000,32.2934755601206,32.9805707848041,31.9499279477789,32.6370231724623,8028727.02621643,0.0,1.0
1997-02-11,23.88,24.12,23.5,23.75,11318000,32.81566793088,33.1454736387281,32.2934755601206,32.6370231724623,8236121.86012123,0.0,1.0
1997-02-12,23.5,24.0,23.38,23.88,7428000,32.2934755601206,32.9805707848041,32.1285727061966,32.81566793088,5405364.30261358,0.0,1.0
1997-02-13,24.0,24.25,23.62,23.88,9518000,32.9805707848041,33.3241183971458,32.4583784140447,32.81566793088,6926259.75124878,0.0,1.0
1997-02-14,24.25,24.38,23.88,24.12,10738000,33.3241183971458,33.5027631555635,32.81566793088,33.1454736387281,7814055.18059565,0.0,1.0
1997-02-18,24.5,24.63,23.88,24.25,11711000,33.6676660094875,33.8463107679052,32.81566793088,33.3241183971458,8522108.42055836,0.0,1.0
1997-02-19,24.23,24.87,24.12,24.63,11111000,33.2966345881584,34.1761164757532,33.1454736387281,33.8463107679052,8085487.7176009,0.0,1.0
1997-02-20,23.38,24.5,23.0,24.38,24429000,32.1285727061966,33.6676660094875,31.6063803354372,33.5027631555635,17777011.9209137,0.0,1.0
1997-02-21,23.62,24.0,23.5,23.62,11341000,32.4583784140447,32.9805707848041,32.2934755601206,32.4583784140447,8252858.98706791,0.0,1.0
1997-02-24,23.88,24.25,23.12,23.12,14725000,32.81566793088,33.3241183971458,31.7712831893612,31.7712831893612,10715399.7517481,0.0,1.0
1997-02-25,25.0,25.25,24.5,25.0,14284000,34.3547612341709,34.6983088465126,33.6676660094875,34.3547612341709,10394483.5350744,0.0,1.0
1997-02-26,25.25,25.25,24.5,25.0,9087000,34.6983088465126,34.6983088465126,33.6676660094875,34.3547612341709,6612620.546291,0.0,1.0
1997-02-27,24.25,25.13,24.25,25.0,8191000,33.3241183971458,34.5334059925886,33.3241183971458,34.3547612341709,5960600.29654116,0.0,1.0
1997-02-28,24.12,24.63,23.75,24.25,9395000,33.1454736387281,33.8463107679052,32.6370231724623,33.3241183971458,6836752.5071425,0.0,1.0
1997-03-03,23.75,23.88,23.12,23.5,7211000,32.6370231724623,32.81566793088,31.7712831893612,32.2934755601206,5247453.14837729,0.0,1.0
1997-03-04,23.75,24.38,23.56,24.12,7912000,32.6370231724623,33.5027631555635,32.3759269870827,33.1454736387281,5757571.66966595,0.0,1.0
1997-03-05,23.62,24.0,23.38,23.75,8939000,32.4583784140447,32.9805707848041,32.1285727061966,32.6370231724623,6504920.77289481,0.0,1.0
1997-03-06,23.38,23.88,23.38,23.88,9605000,32.1285727061966,32.81566793088,32.1285727061966,32.81566793088,6989569.75317763,0.0,1.0
1997-03-07,23.75,24.12,23.38,23.5,20115000,32.6370231724623,33.1454736387281,32.1285727061966,32.2934755601206,14637709.0666495,0.0,1.0
1997-03-10,23.38,23.75,23.38,23.62,10165000,32.1285727061966,32.6370231724623,32.1285727061966,32.4583784140447,7397082.40927127,0.0,1.0
1997-03-11,23.5,23.75,23.38,23.5,8479000,32.2934755601206,32.6370231724623,32.1285727061966,32.2934755601206,6170178.23396076,0.0,1.0
1997-03-12,24.12,24.25,23.5,23.75,11790000,33.1454736387281,33.3241183971458,32.2934755601206,32.6370231724623,8579596.81311443,0.0,1.0
1997-03-13,24.75,25.0,24.0,24.0,22211000,34.0112136218292,34.3547612341709,32.9805707848041,32.9805707848041,16162970.7223142,0.0,1.0
1997-03-14,26.0,26.0,24.87,25.13,20499000,35.7289516835377,35.7289516835377,34.1761164757532,34.5334059925886,14917146.3165422,0.0,1.0
1997-03-17,26.12,26.38,25.62,26.25,19596000,35.8938545374617,36.2511440542971,35.2067593127783,36.0724992958794,14260032.1585912,0.0,1.0
1997-03-18,25.25,26.0,25.0,26.0,20361000,34.6983088465126,35.7289516835377,34.3547612341709,35.7289516835377,14816723.554862,0.0,1.0
1997-03-19,24.38,25.25,24.25,25.13,11737000,33.5027631555635,34.6983088465126,33.3241183971458,34.5334059925886,8541028.65101985,0.0,1.0
1997-03-20,25.0,25.0,24.12,24.38,11074000,34.3547612341709,34.3547612341709,33.1454736387281,33.5027631555635,8058562.77425185,0.0,1.0
1997-03-21,24.87,25.0,24.75,25.0,9302000,34.1761164757532,34.3547612341709,34.0112136218292,34.3547612341709,6769076.2981841,0.0,1.0
1997-03-24,24.5,25.25,24.38,25.0,13318000,33.6676660094875,34.6983088465126,33.5027631555635,34.3547612341709,9691524.20331281,0.0,1.0
1997-03-25,24.63,25.0,24.5,24.63,7012000,33.8463107679052,34.3547612341709,33.6676660094875,33.8463107679052,5102640.61522972,0.0,1.0
1997-03-26,23.88,24.63,23.88,24.5,13449000,32.81566793088,33.8463107679052,32.81566793088,33.6676660094875,9786853.05679188,0.0,1.0
1997-03-27,23.75,24.25,23.5,24.25,8271000,32.6370231724623,33.3241183971458,32.2934755601206,33.3241183971458,6018816.39026884,0.0,1.0
1997-03-31,22.5,23.75,22.5,23.5,15260000,30.9192851107538,32.6370231724623,30.9192851107538,32.2934755601206,11104719.8785519,0.0,1.0
1997-04-01,22.75,23.25,22.37,22.63,8752000,31.2628327230955,31.9499279477789,30.7406403523361,31.0979298691715,6368840.65380641,0.0,1.0
1997-04-02,22.87,23.12,22.25,22.5,12231000,31.4277355770195,31.7712831893612,30.5757374984121,30.9192851107538,8900513.02978819,0.0,1.0
1997-04-03,22.5,22.75,22.13,22.25,7108000,30.9192851107538,31.2628327230955,30.4108346444881,30.5757374984121,5172499.92770292,0.0,1.0
1997-04-04,22.37,22.5,21.88,22.0,12195000,30.7406403523361,30.9192851107538,30.0672870321464,30.2321898860704,8874315.78761074,0.0,1.0
1997-04-07,23.5,23.62,22.87,22.87,15051000,32.2934755601206,32.4583784140447,31.4277355770195,31.4277355770195,10952630.3336883,0.0,1.0
1997-04-08,23.38,23.5,23.0,23.5,7378000,32.1285727061966,32.2934755601206,31.6063803354372,32.2934755601206,5368979.24403379,0.0,1.0
1997-04-09,23.12,23.75,23.0,23.75,8995000,31.7712831893612,32.6370231724623,31.6063803354372,32.6370231724623,6545672.0385042,0.0,1.0
1997-04-10,22.63,23.38,22.63,23.0,7311000,31.0979298691715,32.1285727061966,31.0979298691715,31.6063803354372,5320223.26553686,0.0,1.0
1997-04-11,21.88,22.5,21.88,22.13,6680000,30.0672870321464,30.9192851107538,30.0672870321464,30.4108346444881,4861043.82625991,0.0,1.0
1997-04-14,22.0,22.0,21.38,21.75,7911000,30.2321898860704,30.2321898860704,29.3801918074629,29.8886422737287,5756843.96849434,0.0,1.0
1997-04-15,22.25,22.63,22.0,22.5,8353000,30.5757374984121,31.0979298691715,30.2321898860704,30.9192851107538,6078487.88633968,0.0,1.0
1997-04-16,22.0,22.25,21.88,22.13,6775000,30.2321898860704,30.5757374984121,30.0672870321464,30.4108346444881,4930175.43756152,0.0,1.0
1997-04-17,21.12,22.0,20.88,21.88,14590000,29.0229022906276,30.2321898860704,28.6930965827795,30.0672870321464,10617160.0935827,0.0,1.0
1997-04-18,20.5,21.75,20.25,21.38,14180000,28.1709042120201,29.8886422737287,27.8273565996784,29.3801918074629,10318802.6132284,0.0,1.0
1997-04-21,20.88,21.25,20.5,21.0,9627000,28.6930965827795,29.2015470490453,28.1709042120201,28.8579994367036,7005579.17895274,0.0,1.0
1997-04-22,20.75,20.88,19.25,20.88,16107000,28.5144518243618,28.6930965827795,26.4531661503116,28.6930965827795,11721082.7708935,0.0,1.0
1997-04-23,20.88,21.0,20.13,20.75,9337000,28.6930965827795,28.8579994367036,27.6624537457544,28.5144518243618,6794545.83918996,0.0,1.0
1997-04-24,20.37,21.5,20.37,21.38,9368000,27.9922594536024,29.545094661387,27.9922594536024,29.3801918074629,6817104.57550943,0.0,1.0
1997-04-25,20.0,20.37,19.75,20.25,9885000,27.4838089873367,27.9922594536024,27.140261374995,27.8273565996784,7193326.08122445,0.0,1.0
1997-04-28,20.13,20.13,19.75,19.87,8790000,27.6624537457544,27.6624537457544,27.140261374995,27.305164228919,6396493.29832705,0.0,1.0
1997-04-29,20.75,20.88,20.25,20.37,13196000,28.5144518243618,28.6930965827795,27.8273565996784,27.9922594536024,9602744.66037814,0.0,1.0
1997-04-30,21.12,21.5,20.75,20.88,7181000,29.0229022906276,29.545094661387,28.5144518243618,28.6930965827795,5225622.11322941,0.0,1.0
1997-05-01,23.0,23.5,21.88,22.5,14823000,31.6063803354372,32.2934755601206,30.0672870321464,30.9192851107538,10786714.4665645,0.0,1.0
1997-05-02,23.38,23.5,23.12,23.25,7632000,32.1285727061966,32.2934755601206,31.7712831893612,31.9499279477789,5553815.34161912,0.0,1.0
1997-05-05,24.38,24.38,23.5,23.62,11676000,33.5027631555635,33.5027631555635,32.2934755601206,32.4583784140447,8496638.8795525,0.0,1.0
1997-05-06,24.12,24.87,24.0,24.5,7851000,33.1454736387281,34.1761164757532,32.9805707848041,33.6676660094875,5713181.89819859,0.0,1.0
1997-05-07,23.75,24.0,23.5,23.88,6331000,32.6370231724623,32.9805707848041,32.2934755601206,32.81566793088,4607076.11737299,0.0,1.0
1997-05-08,23.88,24.38,23.25,23.38,4706000,32.81566793088,33.5027631555635,31.9499279477789,32.1285727061966,3424561.71352982,0.0,1.0
1997-05-09,23.75,24.38,23.62,24.12,3683000,32.6370231724623,33.5027631555635,32.4583784140447,33.1454736387281,2680123.41498732,0.0,1.0
1997-05-12,24.0,24.38,23.75,24.0,3746000,32.9805707848041,33.5027631555635,32.6370231724623,32.9805707848041,2725968.58879785,0.0,1.0
1997-05-13,23.62,24.12,23.5,23.88,5487000,32.4583784140447,33.1454736387281,32.2934755601206,32.81566793088,3992896.32854613,0.0,1.0
1997-05-14,23.62,24.12,23.38,24.12,4922000,32.4583784140447,33.1454736387281,32.1285727061966,33.1454736387281,3581745.1665945,0.0,1.0
1997-05-15,23.88,24.0,23.25,23.38,5273000,32.81566793088,32.9805707848041,31.9499279477789,32.1285727061966,3837168.27782464,0.0,1.0
1997-05-16,23.88,24.0,23.5,24.0,3812000,32.81566793088,32.9805707848041,32.2934755601206,32.9805707848041,2773996.86612318,0.0,1.0
1997-05-19,23.5,23.88,23.25,23.62,4827000,32.2934755601206,32.81566793088,31.9499279477789,32.4583784140447,3512613.55529291,0.0,1.0
1997-05-20,24.0,24.25,23.0,23.25,5619000,32.9805707848041,33.3241183971458,31.6063803354372,31.9499279477789,4088952.88319677,0.0,1.0
1997-05-21,24.63,25.0,24.38,24.63,8880000,33.8463107679052,34.3547612341709,33.5027631555635,33.8463107679052,6461986.40377066,0.0,1.0
1997-05-22,23.62,24.87,23.62,24.87,6551000,32.4583784140447,34.1761164757532,32.4583784140447,34.1761164757532,4767170.37512405,0.0,1.0
1997-05-23,25.13,25.88,24.25,24.25,8323000,34.5334059925886,35.5640488296137,33.3241183971458,33.3241183971458,6056656.85119181,0.0,1.0
1997-05-27,25.0,27.0,24.63,25.37,13547000,34.3547612341709,37.1031421329046,33.8463107679052,34.8632117004366,9858167.77160825,0.0,1.0
1997-05-28,23.25,25.0,23.0,24.75,83193000,31.9499279477789,34.3547612341709,31.6063803354372,34.0112136218292,60539643.5685691,0.0,1.0
1997-05-29,22.87,23.62,22.87,23.5,37713000,31.4277355770195,32.4583784140447,31.4277355770195,32.2934755601206,27443794.2843923,0.0,1.0
1997-05-30,23.0,23.12,21.75,21.75,19191000,31.6063803354372,31.7712831893612,29.8886422737287,29.8886422737287,13965313.1840949,0.0,1.0
1997-06-02,22.63,23.38,22.5,23.38,16241000,31.0979298691715,32.1285727061966,30.9192851107538,32.1285727061966,11818594.7278873,0.0,1.0
1997-06-03,22.0,22.75,22.0,22.75,15681000,30.2321898860704,31.2628327230955,30.2321898860704,31.2628327230955,11411082.0717937,0.0,1.0
1997-06-04,22.5,22.63,21.88,22.0,16716000,30.9192851107538,31.0979298691715,30.0672870321464,30.2321898860704,12164252.7843953,0.0,1.0
1997-06-05,22.37,22.75,22.37,22.5,22575000,30.7406403523361,31.2628327230955,30.7406403523361,30.9192851107538,16427853.9487751,0.0,1.0
1997-06-06,23.12,23.12,22.37,22.5,16744000,31.7712831893612,31.7712831893612,30.7406403523361,30.9192851107538,12184628.4172,0.0,1.0
1997-06-09,23.62,23.62,23.38,23.62,21012000,32.4583784140447,32.4583784140447,32.1285727061966,32.4583784140447,15290457.0175709,0.0,1.0
1997-06-10,24.12,24.63,23.75,24.63,19535000,33.1454736387281,33.8463107679052,32.6370231724623,33.8463107679052,14215642.3871239,0.0,1.0
1997-06-11,25.0,25.0,24.0,24.12,30631000,34.3547612341709,34.3547612341709,32.9805707848041,33.1454736387281,22290214.5871508,0.0,1.0
1997-06-12,25.5,25.75,25.13,25.62,42838000,35.0418564588543,35.385404071196,34.5334059925886,35.2067593127783,31173262.7888207,0.0,1.0
1997-06-13,26.12,26.25,25.62,25.88,30344000,35.8938545374617,36.0724992958794,35.2067593127783,35.5640488296137,22081364.3509029,0.0,1.0
1997-06-16,26.0,26.38,25.75,26.25,13751000,35.7289516835377,36.2511440542971,35.385404071196,36.0724992958794,10006618.8106138,0.0,1.0
1997-06-17,26.44,26.62,25.75,25.88,19629000,36.3335954812591,36.5809497621452,35.385404071196,35.5640488296137,14284046.2972539,0.0,1.0
1997-06-18,26.19,26.38,26.0,26.0,11369000,35.9900478689174,36.2511440542971,35.7289516835377,35.7289516835377,8273234.61987261,0.0,1.0
1997-06-19,26.75,26.88,26.12,26.25,17705000,36.7595945205629,36.9382392789805,35.8938545374617,36.0724992958794,12883949.2431036,0.0,1.0
1997-06-20,26.5,26.88,26.25,26.75,15863000,36.4160469082211,36.9382392789805,36.0724992958794,36.7595945205629,11543523.6850241,0.0,1.0
1997-06-23,25.75,26.5,25.62,26.38,7294000,35.385404071196,36.4160469082211,35.2067593127783,36.2511440542971,5307852.34561974,0.0,1.0
1997-06-24,26.06,26.06,25.56,26.0,16792000,35.8114031104997,35.8114031104997,35.1243078858163,35.7289516835377,12219558.0734366,0.0,1.0
1997-06-25,25.94,26.25,25.81,26.06,13644000,35.6465002565757,36.0724992958794,35.467855498158,35.8114031104997,9928754.78525305,0.0,1.0
1997-06-26,25.75,26.12,25.75,26.0,6920000,35.385404071196,35.8938545374617,35.385404071196,35.7289516835377,5035692.10744291,0.0,1.0
1997-06-27,25.75,25.81,25.56,25.75,5958000,35.385404071196,35.467855498158,35.1243078858163,35.385404071196,4335643.58036776,0.0,1.0
1997-06-30,25.81,25.81,25.13,25.25,7970000,35.467855498158,35.467855498158,34.5334059925886,34.6983088465126,5799778.3376185,0.0,1.0
1997-07-01,25.56,25.75,25.37,25.75,12616000,35.1243078858163,35.385404071196,34.8632117004366,35.385404071196,9180677.98085257,0.0,1.0
1997-07-02,25.81,25.88,25.5,25.62,8842000,35.467855498158,35.5640488296137,35.0418564588543,35.2067593127783,6434333.75925003,0.0,1.0
1997-07-03,26.31,26.38,25.94,25.94,14669000,36.1549507228414,36.2511440542971,35.6465002565757,35.6465002565757,10674648.4861387,0.0,1.0
1997-07-07,26.31,26.69,26.25,26.62,14808000,36.1549507228414,36.6771430936008,36.0724992958794,36.5809497621452,10775798.9489906,0.0,1.0
1997-07-08,25.5,26.31,25.19,26.25,7498000,35.0418564588543,36.1549507228414,34.6158574195506,36.0724992958794,5456303.38462528,0.0,1.0
1997-07-09,24.69,25.75,24.31,25.62,13671000,33.9287621948672,35.385404071196,33.4065698241078,35.2067593127783,9948402.71688612,0.0,1.0
1997-07-10,24.56,24.75,24.38,24.5,16768000,33.7501174364495,34.0112136218292,33.5027631555635,33.6676660094875,12202093.2453183,0.0,1.0
1997-07-11,24.12,24.69,24.06,24.63,16195000,33.1454736387281,33.9287621948672,33.0630222117661,33.8463107679052,11785120.4739939,0.0,1.0
1997-07-14,23.75,24.25,23.31,24.12,19178000,32.6370231724623,33.3241183971458,32.0323793747409,33.1454736387281,13955853.0688642,0.0,1.0
1997-07-15,24.44,24.56,24.0,24.0,18575000,33.5852145825255,33.7501174364495,32.9805707848041,32.9805707848041,13517049.2623919,0.0,1.0
1997-07-16,24.81,25.06,24.38,24.44,15061000,34.0936650487912,34.4372126611329,33.5027631555635,33.5852145825255,10959907.3454043,0.0,1.0
1997-07-17,24.31,24.63,24.0,24.5,9054000,33.4065698241078,33.8463107679052,32.9805707848041,33.6676660094875,6588606.40762833,0.0,1.0
1997-07-18,23.88,24.25,23.56,24.25,8643000,32.81566793088,33.3241183971458,32.3759269870827,33.3241183971458,6289521.22610247,0.0,1.0
1997-07-21,24.0,24.25,23.56,23.75,8457000,32.9805707848041,33.3241183971458,32.3759269870827,32.6370231724623,6154168.80818564,0.0,1.0
1997-07-22,24.5,24.56,23.75,23.75,13328000,33.6676660094875,33.7501174364495,32.6370231724623,32.6370231724623,9698801.21502876,0.0,1.0
1997-07-23,24.0,25.0,23.69,24.75,20156000,32.9805707848041,34.3547612341709,32.5545717455003,34.0112136218292,14667544.8146848,0.0,1.0
1997-07-24,24.19,24.31,23.88,24.0,20763000,33.2416669701838,33.4065698241078,32.81566793088,32.9805707848041,15109259.4258435,0.0,1.0
1997-07-25,24.19,24.56,23.88,24.06,12548000,33.2416669701838,33.7501174364495,32.81566793088,33.0630222117661,9131194.30118404,0.0,1.0
1997-07-28,24.25,24.38,24.06,24.06,6721000,33.3241183971458,33.5027631555635,33.0630222117661,33.0630222117661,4890879.57429534,0.0,1.0
1997-07-29,24.31,24.81,24.19,24.31,8827000,33.4065698241078,34.0936650487912,33.2416669701838,33.4065698241078,6423418.24167609,0.0,1.0
1997-07-30,24.5,24.69,24.31,24.38,9568000,33.6676660094875,33.9287621948672,33.4065698241078,33.5027631555635,6962644.80982857,0.0,1.0
1997-07-31,24.63,24.69,24.19,24.5,17050000,33.8463107679052,33.9287621948672,33.2416669701838,33.6676660094875,12407304.9757083,0.0,1.0
1997-08-01,24.44,24.69,24.31,24.56,7095000,33.5852145825255,33.9287621948672,33.4065698241078,33.7501174364495,5163039.81247217,0.0,1.0
1997-08-04,24.19,24.56,24.12,24.5,13953000,33.2416669701838,33.7501174364495,33.1454736387281,33.6676660094875,10153614.4472761,0.0,1.0
1997-08-05,25.44,25.44,24.25,24.25,20710000,34.9594050318923,34.9594050318923,33.3241183971458,33.3241183971458,15070691.2637489,0.0,1.0
1997-08-06,25.5,25.5,25.06,25.31,10556000,35.0418564588543,35.0418564588543,34.4372126611329,34.7807602734746,7681613.56736523,0.0,1.0
1997-08-07,25.5,25.94,25.25,25.5,11736000,35.0418564588543,35.6465002565757,34.6983088465126,35.0418564588543,8540300.94984827,0.0,1.0
1997-08-08,25.88,25.94,25.06,25.13,13483000,35.5640488296137,35.6465002565757,34.4372126611329,34.5334059925886,9811594.89662612,0.0,1.0
1997-08-11,26.19,26.19,25.62,25.62,20315000,35.9900478689174,35.9900478689174,35.2067593127783,35.2067593127783,14783249.3009686,0.0,1.0
1997-08-12,26.75,27.0,26.31,26.44,19493000,36.7595945205629,37.1031421329046,36.1549507228414,36.3335954812591,14185078.9379168,0.0,1.0
1997-08-13,26.38,27.06,25.62,26.88,12181000,36.2511440542971,37.1855935598666,35.2067593127783,36.9382392789805,8864127.9712084,0.0,1.0
1997-08-14,26.38,27.06,26.12,27.06,11334000,36.2511440542971,37.1855935598666,35.8938545374617,37.1855935598666,8247765.07886676,0.0,1.0
1997-08-15,25.0,26.31,25.0,26.25,6665000,34.3547612341709,36.1549507228414,34.3547612341709,36.0724992958794,4850128.30868598,0.0,1.0
1997-08-18,26.0,26.0,25.37,25.75,10399000,35.7289516835377,35.7289516835377,34.8632117004366,35.385404071196,7567364.48342469,0.0,1.0
1997-08-19,25.56,26.5,25.31,26.38,8858000,35.1243078858163,36.4160469082211,34.7807602734746,36.2511440542971,6445976.97799557,0.0,1.0
1997-08-20,25.37,25.62,25.19,25.62,6733000,34.8632117004366,35.2067593127783,34.6158574195506,35.2067593127783,4899611.9883545,0.0,1.0
1997-08-21,25.19,25.62,25.06,25.5,6900000,34.6158574195506,35.2067593127783,34.4372126611329,35.0418564588543,5021138.08401099,0.0,1.0
1997-08-22,25.37,25.44,24.69,25.0,7149000,34.8632117004366,34.9594050318923,33.9287621948672,34.3547612341709,5202335.67573835,0.0,1.0
1997-08-25,25.13,25.5,25.06,25.5,3311000,34.5334059925886,35.0418564588543,34.4372126611329,35.0418564588543,2409418.57915368,0.0,1.0
1997-08-26,24.75,25.31,24.69,25.19,8170000,34.0112136218292,34.7807602734746,33.9287621948672,34.6158574195506,5945318.57193765,0.0,1.0
1997-08-27,24.38,24.63,24.0,24.56,7010000,33.5027631555635,33.8463107679052,32.9805707848041,33.7501174364495,5101185.21288652,0.0,1.0
1997-08-28,24.06,24.25,23.88,24.19,7513000,33.0630222117661,33.3241183971458,32.81566793088,33.2416669701838,5467218.90219921,0.0,1.0
1997-08-29,23.69,23.94,23.44,23.88,6308000,32.5545717455003,32.898119357842,32.2110241331586,32.81566793088,4590338.99042629,0.0,1.0
1997-09-02,24.75,24.94,23.56,23.62,10256000,34.0112136218292,34.2723098072089,32.3759269870827,32.4583784140447,7463303.21588648,0.0,1.0
1997-09-03,25.0,25.37,24.78,25.25,17718000,34.3547612341709,34.8632117004366,34.0524393353102,34.6983088465126,12893409.3583343,0.0,1.0
1997-09-04,26.81,26.81,25.19,25.19,39186000,36.8420459475249,36.8420459475249,34.6158574195506,34.6158574195506,28515698.1101528,0.0,1.0
1997-09-05,27.81,27.81,26.88,26.88,29728000,38.2162363968917,38.2162363968917,36.9382392789805,36.9382392789805,21633100.4291998,0.0,1.0
1997-09-08,27.87,28.25,27.0,27.87,14535000,38.2986878238537,38.8208801946131,37.1031421329046,38.2986878238537,10577136.5291449,0.0,1.0
1997-09-09,28.0,28.25,27.5,27.87,15741000,38.4773325822714,38.8208801946131,37.790237357588,38.2986878238537,11454744.1420894,0.0,1.0
1997-09-10,28.19,28.62,28.0,28.06,24416000,38.7384287676511,39.3293306608788,38.4773325822714,38.5597840092334,17767551.805683,0.0,1.0
1997-09-11,28.12,28.38,27.81,28.0,18577000,38.6422354361954,38.9995249530308,38.2162363968917,38.4773325822714,13518504.6647351,0.0,1.0
1997-09-12,28.69,28.88,27.94,28.12,14661000,39.4255239923345,39.6866201777142,38.3948811553094,38.6422354361954,10668826.876766,0.0,1.0
1997-09-15,29.0,29.38,28.75,28.75,16096000,39.8515230316382,40.3737154023976,39.5079754192965,39.5079754192965,11713078.0580059,0.0,1.0
1997-09-16,29.38,29.63,29.0,29.12,13132000,40.3737154023976,40.7172630147393,39.8515230316382,40.0164258855623,9556171.785396,0.0,1.0
1997-09-17,29.5,29.63,29.25,29.38,12916000,40.5386182563217,40.7172630147393,40.1950706439799,40.3737154023976,9398988.33233129,0.0,1.0
1997-09-18,29.87,29.87,29.5,29.5,10920000,41.0470687225874,41.0470687225874,40.5386182563217,40.5386182563217,7946496.79382609,0.0,1.0
1997-09-19,30.19,30.19,29.69,29.81,21933000,41.4868096663848,41.4868096663848,40.7997144417014,40.9646172956254,15960669.7966106,0.0,1.0
1997-09-22,30.88,30.88,30.31,30.5,19235000,42.4350010764479,42.4350010764479,41.6517125203088,41.9128087056885,13997332.0356451,0.0,1.0
1997-09-23,31.75,31.88,30.25,30.81,20616000,43.630546767397,43.8091915258147,41.5692610933468,42.3388077449922,15002287.3536189,0.0,1.0
1997-09-24,30.62,31.5,30.44,31.5,19048000,42.0777115596125,43.2869991550553,41.8303572787265,43.2869991550553,13861251.9165567,0.0,1.0
1997-09-25,30.56,30.62,29.69,30.62,12055000,41.9952601326505,42.0777115596125,40.7997144417014,42.0777115596125,8772437.62358732,0.0,1.0
1997-09-26,29.87,30.62,29.5,30.44,8455000,41.0470687225874,42.0777115596125,40.5386182563217,41.8303572787265,6152713.40584246,0.0,1.0
1997-09-29,30.88,30.88,29.31,29.81,9358000,42.4350010764479,42.4350010764479,40.277522070942,40.9646172956254,6809827.56379346,0.0,1.0
1997-09-30,31.0,31.38,30.13,30.5,10857000,42.5999039303719,43.1220963011313,41.4043582394228,41.9128087056885,7900651.62001556,0.0,1.0
1997-10-01,30.81,31.44,30.44,31.12,10507000,42.3388077449922,43.2045477280933,41.8303572787265,42.7648067842959,7645956.20995703,0.0,1.0
1997-10-02,31.69,31.75,30.5,30.56,10385000,43.548095340435,43.630546767397,41.9128087056885,41.9952601326505,7557176.66702235,0.0,1.0
1997-10-03,30.56,32.13,30.5,31.75,17894000,41.9952601326505,44.1527391381564,41.9128087056885,43.630546767397,13021484.7645352,0.0,1.0
1997-10-06,30.69,31.25,30.5,31.12,8110000,42.1739048910682,42.9434515427136,41.9128087056885,42.7648067842959,5901656.50164191,0.0,1.0
1997-10-07,30.75,31.12,30.56,30.62,7314000,42.2563563180302,42.7648067842959,41.9952601326505,42.0777115596125,5322406.36905165,0.0,1.0
1997-10-08,30.13,30.69,30.0,30.5,5290000,41.4043582394228,42.1739048910682,41.2257134810051,41.9128087056885,3849539.19774176,0.0,1.0
1997-10-09,30.19,30.62,29.56,29.75,9765000,41.4868096663848,42.0777115596125,40.6210696832837,40.8821658686634,7106001.94063294,0.0,1.0
1997-10-10,30.37,30.69,29.81,30.0,5283000,41.7341639472708,42.1739048910682,40.9646172956254,41.2257134810051,3844445.28954059,0.0,1.0
1997-10-13,30.19,30.88,30.0,30.81,3816000,41.4868096663848,42.4350010764479,41.2257134810051,42.3388077449922,2776907.67080956,0.0,1.0
1997-10-14,30.44,30.5,29.94,30.31,6098000,41.8303572787265,41.9128087056885,41.1432620540431,41.6517125203088,4437521.74439116,0.0,1.0
1997-10-15,30.0,30.13,29.81,29.94,5836000,41.2257134810051,41.4043582394228,40.9646172956254,41.1432620540431,4246864.03743306,0.0,1.0
1997-10-16,29.63,30.19,29.5,30.19,5234000,40.7172630147393,41.4868096663848,40.5386182563217,41.4868096663848,3808787.9321324,0.0,1.0
1997-10-17,29.06,29.31,28.62,29.0,8034000,39.9339744586002,40.277522070942,39.3293306608788,39.8515230316382,5846351.21260063,0.0,1.0
1997-10-20,29.0,29.31,28.5,29.06,6967000,39.8515230316382,40.277522070942,39.1644278069548,39.9339744586002,5069894.06250792,0.0,1.0
1997-10-21,29.87,30.0,28.81,29.31,13470000,41.0470687225874,41.2257134810051,39.5904268462585,40.277522070942,9802134.78139537,0.0,1.0
1997-10-22,30.0,30.25,29.38,29.94,16971000,41.2257134810051,41.5692610933468,40.3737154023976,41.1432620540431,12349816.5831522,0.0,1.0
1997-10-23,29.87,29.94,29.25,29.38,11312000,41.0470687225874,41.1432620540431,40.1950706439799,40.3737154023976,8231755.65309164,0.0,1.0
1997-10-24,29.56,30.19,29.38,30.13,15165000,40.6210696832837,41.4868096663848,40.3737154023976,41.4043582394228,11035588.2672502,0.0,1.0
1997-10-27,26.94,29.69,26.81,29.31,12603000,37.0206907059426,40.7997144417014,36.8420459475249,40.277522070942,9171217.86562181,0.0,1.0
1997-10-28,28.69,28.69,25.5,25.5,20916000,39.4255239923345,39.4255239923345,35.0418564588543,35.0418564588543,15220597.7050977,0.0,1.0
1997-10-29,29.12,29.44,28.62,29.44,15016000,40.0164258855623,40.4561668293596,39.3293306608788,40.4561668293596,10927160.7926825,0.0,1.0
1997-10-30,28.94,29.81,28.44,28.88,13790000,39.7690716046762,40.9646172956254,39.0819763799928,39.6866201777142,10034999.156306,0.0,1.0
1997-10-31,29.56,29.87,28.81,29.44,10590000,40.6210696832837,41.0470687225874,39.5904268462585,40.4561668293596,7706355.40719947,0.0,1.0
1997-11-03,30.25,30.37,29.63,30.0,9735000,41.5692610933468,41.7341639472708,40.7172630147393,41.2257134810051,7084170.90548507,0.0,1.0
1997-11-04,29.94,30.25,29.5,30.25,8455000,41.1432620540431,41.5692610933468,40.5386182563217,41.5692610933468,6152713.40584245,0.0,1.0
1997-11-05,29.69,30.13,29.69,30.0,8121000,40.7997144417014,41.4043582394228,40.7997144417014,41.2257134810051,5909661.21452945,0.0,1.0
1997-11-06,29.19,29.44,29.19,29.38,14398000,40.1126192170179,40.4561668293596,40.1126192170179,40.3737154023976,10477441.4686363,0.0,1.0
1997-11-07,28.44,29.0,28.19,28.31,13148000,39.0819763799928,39.8515230316382,38.7384287676511,38.9033316215751,9567815.00414153,0.0,1.0
1997-11-10,28.12,29.19,28.06,29.19,12593000,38.6422354361954,40.1126192170179,38.5597840092334,40.1126192170179,9163940.85390587,0.0,1.0
1997-11-11,27.94,28.31,27.75,28.25,6403000,38.3948811553094,38.9033316215751,38.1337849699297,38.8208801946131,4659470.60172788,0.0,1.0
1997-11-12,27.37,28.0,27.37,27.69,6520000,37.6115925991703,38.4773325822714,37.6115925991703,38.0513335429677,4744611.63880459,0.0,1.0
1997-11-13,27.44,27.87,26.88,27.63,8744000,37.707785930626,38.2986878238537,36.9382392789805,37.9688821160057,6363019.04443364,0.0,1.0
1997-11-14,28.56,28.69,27.63,27.63,14258000,39.2468792339168,39.4255239923345,37.9688821160057,37.9688821160057,10375563.3046129,0.0,1.0
1997-11-17,29.06,29.19,28.62,29.0,10945000,39.9339744586002,40.1126192170179,39.3293306608788,39.8515230316382,7964689.323116,0.0,1.0
1997-11-18,28.31,29.06,28.31,28.88,5322000,38.9033316215751,39.9339744586002,38.9033316215751,39.6866201777142,3872825.63523283,0.0,1.0
1997-11-19,28.25,28.5,28.0,28.44,13090000,38.8208801946131,39.1644278069548,38.4773325822714,39.0819763799928,9525608.33618897,0.0,1.0
1997-11-20,29.06,29.12,28.5,28.5,11654000,39.9339744586002,40.0164258855623,39.1644278069548,39.1644278069548,8480629.45377742,0.0,1.0
1997-11-21,29.5,29.5,28.94,29.19,11010000,40.5386182563217,40.5386182563217,39.7690716046762,40.1126192170179,8011989.89926971,0.0,1.0
1997-11-24,29.0,29.31,28.69,29.25,6914000,39.8515230316382,40.277522070942,39.4255239923345,40.1950706439799,5031325.90041334,0.0,1.0
1997-11-25,28.69,29.06,28.5,28.88,5891000,39.4255239923345,39.9339744586002,39.1644278069548,39.6866201777142,4286887.60187084,0.0,1.0
1997-11-26,28.75,28.75,28.38,28.75,5613000,39.5079754192965,39.5079754192965,38.9995249530308,39.5079754192965,4084586.67616721,0.0,1.0
1997-11-28,28.75,29.0,28.69,28.75,3286000,39.5079754192965,39.8515230316382,39.4255239923345,39.5079754192965,2391226.04986379,0.0,1.0
1997-12-01,30.25,30.25,29.12,29.25,18414000,41.5692610933468,41.5692610933468,40.0164258855623,40.1950706439799,13399889.373765,0.0,1.0
1997-12-02,30.19,30.69,29.19,29.87,14707000,41.4868096663848,42.1739048910682,40.1126192170179,41.0470687225874,10702301.1306594,0.0,1.0
1997-12-03,31.06,31.25,30.06,30.19,18798000,42.6823553573339,42.9434515427136,41.3081649079671,41.4868096663848,13679326.6236578,0.0,1.0
1997-12-04,31.88,31.94,31.12,31.38,14203000,43.8091915258147,43.8916429527767,42.7648067842959,43.1220963011313,10335539.7401751,0.0,1.0
1997-12-05,31.81,31.81,31.44,31.75,7908000,43.712998194359,43.712998194359,43.2045477280933,43.630546767397,5754660.86497956,0.0,1.0
1997-12-08,32.06,32.31,31.75,31.81,13333000,44.0565458067008,44.4000934190425,43.630546767397,43.712998194359,9702439.72088674,0.0,1.0
1997-12-09,31.75,32.19,31.56,31.75,7438000,43.630546767397,44.2351905651184,43.3694505820173,43.630546767397,5412641.31432954,0.0,1.0
1997-12-10,31.56,31.75,31.25,31.56,11886000,43.3694505820173,43.630546767397,42.9434515427136,43.3694505820173,8649456.12558764,0.0,1.0
1997-12-11,30.81,31.31,30.62,31.0,12695000,42.3388077449922,43.0259029696756,42.0777115596125,42.5999039303719,9238166.37340863,0.0,1.0
1997-12-12,30.88,31.12,30.56,30.88,8007000,42.4350010764479,42.7648067842959,41.9952601326505,42.4350010764479,5826703.28096754,0.0,1.0
1997-12-15,30.56,31.0,30.37,30.75,11664000,41.9952601326505,42.5999039303719,41.7341639472708,42.2563563180302,8487906.46549337,0.0,1.0
1997-12-16,31.38,31.44,30.5,30.75,17507000,43.1220963011313,43.2045477280933,41.9128087056885,42.2563563180302,12739864.4111276,0.0,1.0
1997-12-17,32.13,32.56,31.75,31.94,25435000,44.1527391381564,44.7436410313842,43.630546767397,43.8916429527767,18509079.2995391,0.0,1.0
1997-12-18,32.63,33.81,32.25,32.5,43238000,44.8398343628399,46.4613790930927,44.3176419920805,44.6611896044222,31464343.257459,0.0,1.0
1997-12-19,32.69,32.87,30.88,32.37,29743000,44.9222857898019,45.1696400706879,42.4350010764479,44.4825448460045,21644015.9467737,0.0,1.0
1997-12-22,32.25,32.69,32.0,32.5,13225000,44.3176419920805,44.9222857898019,43.9740943797387,44.6611896044222,9623847.99435439,0.0,1.0
1997-12-23,32.13,32.75,32.0,32.25,33107000,44.1527391381564,45.0047372167639,43.9740943797387,44.3176419920805,24092002.688022,0.0,1.0
1997-12-24,31.38,32.19,31.31,32.13,9597000,43.1220963011313,44.2351905651184,43.0259029696756,44.1527391381564,6983748.14380486,0.0,1.0
1997-12-26,31.31,31.88,31.0,31.69,4583000,43.0259029696756,43.8091915258147,42.5999039303719,43.548095340435,3335054.46942354,0.0,1.0
1997-12-29,32.44,32.63,31.5,31.5,17082000,44.5787381774601,44.8398343628399,43.2869991550553,43.2869991550553,12430591.4131994,0.0,1.0
1997-12-30,33.69,33.75,32.5,32.5,19500000,46.2964762391687,46.3789276661307,44.6611896044222,44.6611896044222,14190172.846118,0.0,1.0
1997-12-31,34.38,34.38,33.62,33.75,14528000,47.2446676492318,47.2446676492318,46.200282907713,46.3789276661307,10572042.6209437,0.0,1.0
1998-01-02,33.94,34.31,33.25,34.25,12866000,46.6400238515104,47.1484743177761,45.6918324414473,47.0660228908141,9362603.27375151,0.0,1.0
1998-01-05,33.44,34.19,33.0,33.94,30440000,45.952928626827,46.9835714638521,45.3482848291056,46.6400238515104,22151223.663376,0.0,1.0
1998-01-06,33.69,33.75,32.5,32.63,27214000,46.2964762391687,46.3789276661307,44.6611896044222,44.8398343628399,19803659.683808,0.0,1.0
1998-01-07,34.44,34.63,33.5,33.94,44718000,47.3271190761938,47.5882152615735,46.035380053789,46.6400238515104,32541340.9914208,0.0,1.0
1998-01-08,34.25,34.94,34.06,34.44,24418000,47.0660228908141,48.0142143008772,46.8049267054344,47.3271190761938,17769007.2080262,0.0,1.0
1998-01-09,33.44,34.31,32.25,34.25,21060000,45.952928626827,47.1484743177761,44.3176419920805,47.0660228908141,15325386.6738075,0.0,1.0
1998-01-12,32.44,33.0,32.13,32.37,24514000,44.5787381774601,45.3482848291056,44.1527391381564,44.4825448460045,17838866.5204994,0.0,1.0
1998-01-13,34.44,34.63,32.44,32.44,20408000,47.3271190761938,47.5882152615735,44.5787381774601,44.5787381774601,14850925.509927,0.0,1.0
1998-01-14,33.56,34.44,33.38,34.25,14941000,46.117831480751,47.3271190761938,45.870477199865,47.0660228908141,10872583.2048128,0.0,1.0
1998-01-15,33.44,34.38,32.94,33.56,19308000,45.952928626827,47.2446676492318,45.2658334021436,46.117831480751,14050454.2211716,0.0,1.0
1998-01-16,34.0,34.19,33.62,33.94,15499000,46.7224752784724,46.9835714638521,46.200282907713,46.6400238515104,11278640.4585632,0.0,1.0
1998-01-20,34.87,35.0,34.06,34.06,24063000,47.9180209694216,48.0966657278393,46.8049267054344,46.8049267054344,17510673.2921096,0.0,1.0
1998-01-21,34.81,34.94,34.25,34.25,11600000,47.8355695424596,48.0142143008772,47.0660228908141,47.0660228908141,8441333.59051123,0.0,1.0
1998-01-22,35.44,35.75,34.38,34.81,25379000,48.7013095255607,49.1273085648644,47.2446676492318,47.8355695424596,18468328.0339297,0.0,1.0
1998-01-23,34.69,35.81,34.5,35.5,23516000,47.6706666885355,49.2097599918264,47.4095705031558,48.7837609525227,17112620.7512468,0.0,1.0
1998-01-26,34.31,34.81,33.81,34.69,20271000,47.1484743177761,47.8355695424596,46.4613790930927,47.6706666885355,14751230.4494184,0.0,1.0
1998-01-27,33.44,34.25,33.12,34.12,30036000,45.952928626827,47.0660228908141,45.5131876830296,46.8873781323964,21857232.3900513,0.0,1.0
1998-01-28,33.31,33.75,33.0,33.44,22506000,45.7742838684093,46.3789276661307,45.3482848291056,45.952928626827,16377642.567935,0.0,1.0
1998-01-29,33.69,34.12,33.0,33.5,25723000,46.2964762391687,46.8873781323964,45.3482848291056,46.035380053789,18718657.2369587,0.0,1.0
1998-01-30,33.88,34.25,33.69,34.0,20135000,46.5575724245484,47.0660228908141,46.2964762391687,46.7224752784724,14652263.0900814,0.0,1.0
1998-02-02,35.06,35.19,34.25,34.5,26487000,48.1791171548013,48.3577619132189,47.0660228908141,47.4095705031558,19274620.9320578,0.0,1.0
1998-02-03,36.44,36.88,35.0,35.0,29591000,50.0754999749275,50.6801437726489,48.0966657278393,48.0966657278393,21533405.3686912,0.0,1.0
1998-02-04,37.5,37.5,35.62,35.69,33003000,51.5321418512563,51.5321418512563,48.9486638064467,49.0448571379024,24016321.7661761,0.0,1.0
1998-02-05,35.56,37.06,35.19,37.0,37288000,48.8662123794847,50.9274980535349,48.3577619132189,50.8450466265729,27134521.286464,0.0,1.0
1998-02-06,36.38,36.44,35.62,35.94,21039000,49.9930485479655,50.0754999749275,48.9486638064467,49.3884047502441,15310104.949204,0.0,1.0
1998-02-09,35.75,36.62,35.62,36.25,18065000,49.1273085648644,50.3228542558135,48.9486638064467,49.8144037895478,13145921.6648781,0.0,1.0
1998-02-10,36.38,37.37,35.62,35.75,26396000,49.9930485479655,51.3534970928387,48.9486638064467,49.1273085648644,19208400.1254426,0.0,1.0
1998-02-11,35.88,36.75,35.75,36.62,15580000,49.3059533232821,50.5014990142312,49.1273085648644,50.3228542558135,11337584.2534625,0.0,1.0
1998-02-12,36.5,36.62,35.56,35.75,17988000,50.1579514018895,50.3228542558135,48.8662123794847,49.1273085648644,13089888.6746652,0.0,1.0
1998-02-13,36.5,37.13,36.12,36.75,13040000,50.1579514018895,51.0236913849906,49.6357590311301,50.5014990142312,9489223.27760918,0.0,1.0
1998-02-17,36.44,36.75,35.69,36.5,19743000,50.0754999749275,50.5014990142312,49.0448571379024,50.1579514018895,14367004.2308158,0.0,1.0
1998-02-18,36.69,37.13,35.94,36.5,16884000,50.4190475872692,51.0236913849906,49.3884047502441,50.1579514018895,12286506.5812234,0.0,1.0
1998-02-19,36.06,36.56,35.88,36.44,12448000,49.5533076041681,50.2404028288515,49.3059533232821,50.0754999749275,9058424.18402447,0.0,1.0
1998-02-20,37.75,37.87,35.5,35.88,32063000,51.8756894635981,52.0405923175221,48.7837609525227,49.3059533232821,23332282.664876,0.0,1.0
1998-02-23,37.19,38.38,36.56,38.0,30521000,51.1061428119526,52.7414294466992,50.2404028288515,52.2192370759398,22210167.4582753,0.0,1.0
1998-02-24,37.0,37.5,36.56,37.0,49070000,50.8450466265729,51.5321418512563,50.2404028288515,50.8450466265729,35708296.4902057,0.0,1.0
1998-02-25,37.69,37.75,36.75,36.75,44271000,51.793238036636,51.8756894635981,50.5014990142312,50.5014990142312,32216058.5677175,0.0,1.0
1998-02-26,38.5,38.69,37.31,37.75,26205000,52.9063323006232,53.1674284860029,51.2710456658766,51.8756894635981,19069409.2016678,0.0,1.0
1998-02-27,37.5,38.38,37.25,38.25,19249000,51.5321418512563,52.7414294466992,51.1885942389146,52.5627846882815,14007519.8520475,0.0,1.0
1998-03-02,37.25,37.94,37.0,37.13,20431000,51.1885942389146,52.1367856489777,50.8450466265729,51.0236913849906,14867662.6368737,0.0,1.0
1998-03-03,37.44,37.69,37.06,37.06,15557000,51.4496904242943,51.793238036636,50.9274980535349,50.9274980535349,11320847.1265158,0.0,1.0
1998-03-04,37.19,37.44,36.88,37.37,19811000,51.1061428119526,51.4496904242943,50.6801437726489,51.3534970928387,14416487.9104843,0.0,1.0
1998-03-05,37.87,38.0,36.81,36.88,24210000,52.0405923175221,52.2192370759398,50.5839504411932,50.6801437726489,17617645.3643342,0.0,1.0
1998-03-06,39.0,39.0,37.87,37.87,23235000,53.5934275253066,53.5934275253066,52.0405923175221,52.0405923175221,16908136.7220283,0.0,1.0
1998-03-09,39.0,39.12,38.38,38.75,23143000,53.5934275253066,53.7583303792306,52.7414294466992,53.2498799129649,16841188.2142415,0.0,1.0
1998-03-10,39.56,39.69,39.06,39.25,22731000,54.362974176952,54.5416189353697,53.6758789522686,53.9369751376483,16541375.3315441,0.0,1.0
1998-03-11,39.69,39.69,39.06,39.44,25736000,54.5416189353697,54.5416189353697,53.6758789522686,54.198071323028,18728117.3521894,0.0,1.0
1998-03-12,40.94,41.5,39.56,39.63,39596000,56.2593569970782,57.0289036487237,54.362974176952,54.4591675084077,28814055.5905072,0.0,1.0
1998-03-13,40.81,41.5,40.69,41.13,34408000,56.0807122386606,57.0289036487237,55.9158093847365,56.520453182458,25038741.9122681,0.0,1.0
1998-03-16,40.62,40.81,39.81,40.81,20150000,55.8196160532809,56.0807122386606,54.7065217892937,56.0807122386606,14663178.6076553,0.0,1.0
1998-03-17,40.69,40.69,39.63,40.62,21263000,55.9158093847365,55.9158093847365,54.4591675084077,55.8196160532809,15473110.0116414,0.0,1.0
1998-03-18,40.69,40.88,39.94,40.25,14065000,55.9158093847365,56.1769055701162,54.8851665477114,55.3111655870151,10235116.9784949,0.0,1.0
1998-03-19,39.81,40.44,39.5,40.25,14573000,54.7065217892937,55.5722617723948,54.28052274999,55.3111655870151,10604789.1736655,0.0,1.0
1998-03-20,40.0,40.0,39.44,39.87,26554000,54.9676179746734,54.9676179746734,54.198071323028,54.7889732162557,19323376.9105548,0.0,1.0
1998-03-23,39.12,39.87,39.12,39.87,18116000,53.7583303792306,54.7889732162557,53.7583303792306,54.7889732162557,13183034.4246294,0.0,1.0
1998-03-24,41.0,41.37,39.31,39.31,36057000,56.3418084240403,56.850258890306,54.0194265646103,54.0194265646103,26238721.1442296,0.0,1.0
1998-03-25,40.62,41.13,40.12,41.0,25091000,55.8196160532809,56.520453182458,55.1325208285974,56.3418084240403,18258750.0965101,0.0,1.0
1998-03-26,40.06,40.75,40.06,40.69,23052000,55.0500694016354,55.9982608116986,55.0500694016354,55.9158093847365,16774967.4076263,0.0,1.0
1998-03-27,39.06,40.25,39.06,40.12,18716000,53.6758789522686,55.3111655870151,53.6758789522686,55.1325208285974,13619655.1275869,0.0,1.0
1998-03-30,39.31,39.87,39.12,39.87,15218000,54.0194265646103,54.7889732162557,53.7583303792306,54.7889732162557,11074156.4293448,0.0,1.0
1998-03-31,39.75,40.5,39.56,40.5,22801000,54.6240703623317,55.6547131993568,54.362974176952,55.6547131993568,16592314.4135558,0.0,1.0
1998-04-01,40.25,40.25,39.44,39.94,16261000,55.3111655870151,55.3111655870151,54.198071323028,54.8851665477114,11833148.7513193,0.0,1.0
1998-04-02,40.19,40.62,40.0,40.44,21116000,55.2287141600531,55.8196160532809,54.9676179746734,55.5722617723948,15366137.9394168,0.0,1.0
1998-04-03,40.81,41.5,40.37,40.44,19646000,56.0807122386606,57.0289036487237,55.4760684409392,55.5722617723948,14296417.217171,0.0,1.0
1998-04-06,41.37,41.69,40.81,41.0,18386000,56.850258890306,57.2899998341034,56.0807122386606,56.3418084240403,13379513.7409603,0.0,1.0
1998-04-07,39.38,40.94,39.19,40.88,18944000,54.115619896066,56.2593569970782,53.8545237106863,56.1769055701162,13785570.9947108,0.0,1.0
1998-04-08,39.06,39.75,38.62,39.5,19577000,53.6758789522686,54.6240703623317,53.0712351545472,54.28052274999,14246205.8363309,0.0,1.0
1998-04-09,37.0,39.31,36.31,39.12,90001000,50.8450466265729,54.0194265646103,49.8968552165098,53.7583303792306,65493833.1447933,0.0,1.0
1998-04-13,36.5,37.31,36.38,37.13,48571000,50.1579514018895,51.2710456658766,49.9930485479655,51.0236913849906,35345173.6055794,0.0,1.0
1998-04-14,36.62,37.0,36.5,37.0,27681000,50.3228542558135,50.8450466265729,50.1579514018895,50.8450466265729,20143496.1309432,0.0,1.0
1998-04-15,35.62,37.19,35.56,36.75,33780000,48.9486638064467,51.1061428119526,48.8662123794847,50.5014990142312,24581745.576506,0.0,1.0
1998-04-16,19.06,21.5,17.0,21.12,677901000,26.1920699649319,29.545094661387,23.3612376392362,29.0229022906276,493309351.925962,0.0,1.0
1998-04-17,21.19,21.5,19.38,20.0,310600000,29.1190956220833,29.545094661387,26.6318109087293,27.4838089873367,226023983.897654,0.0,1.0
1998-04-20,23.5,24.38,22.37,22.5,193543000,32.2934755601206,33.5027631555635,30.7406403523361,30.9192851107538,140841467.854165,0.0,1.0
1998-04-21,23.81,24.31,23.19,24.0,133676000,32.7194745994244,33.4065698241078,31.8674765208169,32.9805707848041,97276181.8142395,0.0,1.0
1998-04-22,22.25,23.81,22.06,23.75,126962000,30.5757374984121,32.7194745994244,30.3146413130324,32.6370231724623,92390396.1481455,0.0,1.0
1998-04-23,21.12,22.06,20.75,22.0,85320000,29.0229022906276,30.3146413130324,28.5144518243618,30.2321898860704,62087463.9605533,0.0,1.0
1998-04-24,22.0,22.25,21.31,21.75,70950000,30.2321898860704,30.5757374984121,29.2839984760073,29.8886422737287,51630398.1247217,0.0,1.0
1998-04-27,23.31,24.38,21.31,22.06,102766000,32.0323793747409,33.5027631555635,29.2839984760073,30.3146413130324,74782938.6002137,0.0,1.0
1998-04-28,24.38,25.5,23.75,25.25,149951000,33.5027631555635,35.0418564588543,32.6370231724623,34.6983088465126,109119518.381961,0.0,1.0
1998-04-29,25.25,25.37,24.06,24.31,132513000,34.6983088465126,34.8632117004366,33.0630222117661,33.4065698241078,96429865.3516737,0.0,1.0
1998-04-30,25.06,25.62,24.5,25.5,73794000,34.4372126611329,35.2067593127783,33.6676660094875,35.0418564588543,53699980.2567402,0.0,1.0
1998-05-01,24.69,25.13,24.12,25.06,58233000,33.9287621948672,34.5334059925886,33.1454736387281,34.4372126611329,42376222.325538,0.0,1.0
1998-05-04,25.5,26.0,24.25,24.87,51337000,35.0418564588543,35.7289516835377,33.3241183971458,34.1761164757532,37357995.0462134,0.0,1.0
1998-05-05,24.56,25.31,24.25,24.69,69422000,33.7501174364495,34.7807602734746,33.3241183971458,33.9287621948672,50518470.7345233,0.0,1.0
1998-05-06,24.12,24.44,23.69,24.38,49638000,33.1454736387281,33.5852145825255,32.5545717455003,33.5027631555635,36121630.7556721,0.0,1.0
1998-05-07,23.5,24.0,23.38,24.0,33035000,32.2934755601206,32.9805707848041,32.1285727061966,32.9805707848041,24039608.2036672,0.0,1.0
1998-05-08,24.0,24.0,23.12,23.19,36081000,32.9805707848041,32.9805707848041,31.7712831893612,31.8674765208169,26256185.9723479,0.0,1.0
1998-05-11,23.56,24.12,23.38,24.0,30170000,32.3759269870827,33.1454736387281,32.1285727061966,32.9805707848041,21954744.3470451,0.0,1.0
1998-05-12,24.19,24.19,23.19,23.94,46230000,33.2416669701838,33.2416669701838,31.8674765208169,32.898119357842,33641625.1628736,0.0,1.0
1998-05-13,24.56,25.06,24.25,24.31,53400000,33.7501174364495,34.4372126611329,33.3241183971458,33.4065698241078,38859242.5632155,0.0,1.0
1998-05-14,25.25,25.25,24.25,24.38,49260000,34.6983088465126,34.6983088465126,33.3241183971458,33.5027631555635,35846559.7128089,0.0,1.0
1998-05-15,24.06,25.31,24.0,25.25,55440000,33.0630222117661,34.7807602734746,32.9805707848041,34.6983088465126,40343752.9532709,0.0,1.0
1998-05-18,23.0,24.06,21.94,24.06,53978000,31.6063803354372,33.0630222117661,30.1497384591084,33.0630222117661,39279853.8403979,0.0,1.0
1998-05-19,22.37,23.62,22.13,23.38,44916000,30.7406403523361,32.4583784140447,30.4108346444881,32.1285727061966,32685425.8233968,0.0,1.0
1998-05-20,21.75,22.69,21.62,22.63,47563000,29.8886422737287,31.1803812961335,29.709997515311,31.0979298691715,34611650.8246108,0.0,1.0
1998-05-21,22.44,22.94,22.0,22.31,51335000,30.8368336837918,31.5239289084752,30.2321898860704,30.6581889253741,37356539.6438702,0.0,1.0
1998-05-22,22.44,22.5,22.0,22.37,27233000,30.8368336837918,30.9192851107538,30.2321898860704,30.7406403523361,19817486.0060683,0.0,1.0
1998-05-26,21.75,23.25,21.5,23.25,33079000,29.8886422737287,31.9499279477789,29.545094661387,31.9499279477789,24071627.0552173,0.0,1.0
1998-05-27,21.56,21.62,21.06,21.5,36325000,29.627546088349,29.709997515311,28.9404508636656,29.545094661387,26433745.0582173,0.0,1.0
1998-05-28,21.38,21.5,21.31,21.44,21415000,29.3801918074629,29.545094661387,29.2839984760073,29.462643234425,15583720.589724,0.0,1.0
1998-05-29,21.75,21.88,21.44,21.5,25955000,29.8886422737287,30.0672870321464,29.462643234425,29.545094661387,18887483.9087689,0.0,1.0
1998-06-01,22.37,22.44,21.5,21.62,27512000,30.7406403523361,30.8368336837918,29.545094661387,29.709997515311,20020514.6329436,0.0,1.0
1998-06-02,21.62,22.37,21.38,22.25,26340000,29.709997515311,30.7406403523361,29.3801918074629,30.5757374984121,19167648.8598333,0.0,1.0
1998-06-03,21.31,22.19,21.0,21.81,42293000,29.2839984760073,30.4932860714501,28.8579994367036,29.9710937006907,30776665.650301,0.0,1.0
1998-06-04,20.94,21.25,20.44,21.19,33841000,28.7755480097415,29.2015470490453,28.0884527850581,29.1190956220833,24626135.3479734,0.0,1.0
1998-06-05,21.0,21.25,20.75,21.0,19132000,28.8579994367036,29.2015470490453,28.5144518243618,28.8579994367036,13922378.8149707,0.0,1.0
1998-06-08,20.56,21.5,20.31,21.19,30480000,28.2533556389821,29.545094661387,27.9098080266404,29.1190956220833,22180331.7102399,0.0,1.0
1998-06-09,21.75,21.81,20.56,20.62,40765000,29.8886422737287,29.9710937006907,28.2533556389821,28.3358070659442,29664738.2601026,0.0,1.0
1998-06-10,21.12,21.75,20.88,21.62,24660000,29.0229022906276,29.8886422737287,28.6930965827795,29.709997515311,17945110.8915523,0.0,1.0
1998-06-11,20.56,21.31,20.56,21.06,24204000,28.2533556389821,29.2839984760073,28.2533556389821,28.9404508636656,17613279.1573047,0.0,1.0
1998-06-12,20.13,20.62,19.69,20.5,42268000,27.6624537457544,28.3358070659442,27.057809948033,28.1709042120201,30758473.1210111,0.0,1.0
1998-06-15,19.19,19.87,19.13,19.75,35524000,26.3707147233496,27.305164228919,26.2882632963876,27.140261374995,25850856.419769,0.0,1.0
1998-06-16,19.62,19.75,19.25,19.5,33555000,26.9616166165773,27.140261374995,26.4531661503116,26.7967137626533,24418012.812897,0.0,1.0
1998-06-17,18.56,19.87,17.75,19.81,88373000,25.5049747402485,27.305164228919,24.3918804762613,27.222712801957,64309135.6374352,0.0,1.0
1998-06-18,19.13,19.38,18.5,18.69,42563000,26.2882632963876,26.6318109087293,25.4225233132865,25.6836194986662,30973144.9666318,0.0,1.0
1998-06-19,19.81,19.94,19.44,19.69,36614000,27.222712801957,27.4013575603747,26.7142623356913,27.057809948033,26644050.6968085,0.0,1.0
1998-06-22,20.69,21.0,19.69,19.81,29423000,28.4320003973998,28.8579994367036,27.057809948033,27.222712801957,21411151.5718631,0.0,1.0
1998-06-23,21.62,21.75,20.81,21.19,35916000,29.709997515311,29.8886422737287,28.5969032513239,29.1190956220833,26136115.2790346,0.0,1.0
1998-06-24,21.62,21.88,20.75,21.81,30529000,29.709997515311,30.0672870321464,28.5144518243618,29.9710937006907,22215989.0676481,0.0,1.0
1998-06-25,21.5,21.94,21.31,21.94,27449000,29.545094661387,30.1497384591084,29.2839984760073,30.1497384591084,19974669.459133,0.0,1.0
1998-06-26,21.44,21.81,21.12,21.56,14630000,29.462643234425,29.9710937006907,29.0229022906276,29.627546088349,10646268.1404465,0.0,1.0
1998-06-29,20.94,21.5,20.75,21.44,18868000,28.7755480097415,29.545094661387,28.5144518243618,29.462643234425,13730265.7056695,0.0,1.0
1998-06-30,20.5,21.19,20.37,21.19,23660000,28.1709042120201,29.1190956220833,27.9922594536024,29.1190956220833,17217409.7199566,0.0,1.0
1998-07-01,21.5,21.69,20.56,21.06,37171000,29.545094661387,29.8061908467667,28.2533556389821,28.9404508636656,27049380.2493873,0.0,1.0
1998-07-02,21.56,22.0,21.38,21.5,29430000,29.627546088349,30.2321898860704,29.3801918074629,29.545094661387,21416245.4800643,0.0,1.0
1998-07-06,22.25,22.31,21.56,21.75,37356000,30.5757374984121,30.6581889253741,29.627546088349,29.8886422737287,27184004.9661326,0.0,1.0
1998-07-07,22.44,22.87,22.37,22.44,34773000,30.8368336837918,31.4277355770195,30.7406403523361,30.8368336837918,25304352.8399006,0.0,1.0
1998-07-08,22.31,22.5,22.0,22.44,15320000,30.6581889253741,30.9192851107538,30.2321898860704,30.8368336837918,11148381.9488476,0.0,1.0
1998-07-09,22.19,22.31,22.0,22.19,14149000,30.4932860714501,30.6581889253741,30.2321898860704,30.4932860714501,10296243.8769089,0.0,1.0
1998-07-10,22.0,22.25,21.88,22.13,17421000,30.2321898860704,30.5757374984121,30.0672870321464,30.4108346444881,12677282.1103704,0.0,1.0
1998-07-13,18.88,22.44,17.69,22.19,132098000,25.9447156840459,30.8368336837918,24.3094290492993,30.4932860714501,96127869.3654613,0.0,1.0
1998-07-14,15.69,17.12,14.0,14.87,377035000,21.5610481505657,23.5261404931602,19.2386662911357,20.4342119820848,274368811.23262,0.0,1.0
1998-07-15,15.69,16.12,15.38,15.75,189986000,21.5610481505657,22.1519500437934,21.1350491112619,21.6434995775277,138253034.786799,0.0,1.0
1998-07-16,14.62,15.69,14.38,15.56,176233000,20.0906643697431,21.5610481505657,19.7608586618951,21.382403392148,128244960.573842,0.0,1.0
1998-07-17,15.5,15.87,14.75,15.06,131790000,21.299951965186,21.8084024314517,20.2693091281608,20.6953081674645,95903737.4046098,0.0,1.0
1998-07-20,16.94,17.0,15.94,15.94,92755000,23.2787862122742,23.3612376392362,21.9045957629074,21.9045957629074,67497922.1713681,0.0,1.0
1998-07-21,17.5,17.63,16.88,17.44,65863000,24.0483328639196,24.2269776223373,23.1963347853122,23.9658814369576,47928582.264814,0.0,1.0
1998-07-22,16.81,17.5,16.19,17.5,51354000,23.1001414538565,24.0483328639196,22.2481433752491,24.0483328639196,37370365.9661305,0.0,1.0
1998-07-23,16.06,16.81,15.87,16.63,35552000,22.0694986168314,23.1001414538565,21.8084024314517,22.8527871729705,25871232.0525737,0.0,1.0
1998-07-24,15.13,16.12,14.81,16.0,53835000,20.7915014989202,22.1519500437934,20.3517605551228,21.9870471898694,39175792.5728597,0.0,1.0
1998-07-27,15.75,15.87,15.25,15.25,25259000,21.6434995775277,21.8084024314517,20.9564043528442,20.9564043528442,18381003.8933382,0.0,1.0
1998-07-28,17.0,17.5,16.25,16.44,60350000,23.3612376392362,24.0483328639196,22.3305948022111,22.5916909875908,43916765.7058063,0.0,1.0
1998-07-29,18.37,18.75,17.63,18.5,102699000,25.2438785548688,25.7660709256282,24.2269776223373,25.4225233132865,74734182.6217166,0.0,1.0
1998-07-30,17.81,18.62,17.63,18.62,42210000,24.4743319032233,25.5874261672105,24.2269776223373,25.5874261672105,30716266.4530586,0.0,1.0
1998-07-31,17.31,18.06,17.06,17.94,35703000,23.7872366785399,24.8178795155651,23.4436890661982,24.652976661641,25981114.9294847,0.0,1.0
1998-08-03,15.87,17.25,15.75,17.19,42111000,21.8084024314517,23.7047852515779,21.6434995775277,23.6223338246159,30644224.0370706,0.0,1.0
1998-08-04,15.31,16.56,15.0,16.56,49063000,21.0388557798063,22.7565938415148,20.6128567405025,22.7565938415148,35703202.5820045,0.0,1.0
1998-08-05,15.44,15.69,15.0,15.38,28916000,21.2175005382239,21.5610481505657,20.6128567405025,21.1350491112619,21042207.0778641,0.0,1.0
1998-08-06,15.38,15.81,15.25,15.44,21181000,21.1350491112619,21.7259510044897,20.9564043528442,21.2175005382239,15413438.5155706,0.0,1.0
1998-08-07,15.06,15.56,14.69,15.5,41438000,20.6953081674645,21.382403392148,20.1868577011988,21.299951965186,30154481.1485867,0.0,1.0
1998-08-10,14.94,15.06,14.62,15.06,30799000,20.5304053135405,20.6953081674645,20.0906643697431,20.6953081674645,22412468.383979,0.0,1.0
1998-08-11,14.13,14.44,13.75,14.31,56516000,19.4173110495534,19.8433100888571,18.895118678794,19.6646653304394,41126759.413908,0.0,1.0
1998-08-12,16.12,16.63,14.0,14.38,64500000,22.1519500437934,22.8527871729705,19.2386662911357,19.7608586618951,46936725.5679288,0.0,1.0
1998-08-13,16.5,17.44,15.62,16.88,76005000,22.6741424145528,23.9658814369576,21.46485481911,23.1963347853122,55308927.5471385,0.0,1.0
1998-08-14,17.06,17.81,16.5,17.0,61679000,23.4436890661982,24.4743319032233,22.6741424145528,23.3612376392362,44883880.5628571,0.0,1.0
1998-08-17,16.63,17.25,16.5,17.12,19671000,22.8527871729705,23.7047852515779,22.6741424145528,23.5261404931602,14314609.7464609,0.0,1.0
1998-08-18,16.94,17.12,16.0,17.12,23395000,23.2787862122742,23.5261404931602,21.9870471898694,23.5261404931602,17024568.9094837,0.0,1.0
1998-08-19,16.25,17.12,16.12,17.0,18424000,22.3305948022111,23.5261404931602,22.1519500437934,23.3612376392362,13407166.3854809,0.0,1.0
1998-08-20,16.5,16.69,16.19,16.25,17685000,22.6741424145528,22.9352385999325,22.2481433752491,22.3305948022111,12869395.2196716,0.0,1.0
1998-08-21,15.75,16.63,15.38,16.25,28459000,21.6434995775277,22.8527871729705,21.1350491112619,22.3305948022111,20709647.6424447,0.0,1.0
1998-08-24,15.81,16.0,15.62,15.87,18674000,21.7259510044897,21.9870471898694,21.46485481911,21.8084024314517,13589091.6783799,0.0,1.0
1998-08-25,15.31,16.06,15.13,16.0,17810000,21.0388557798063,22.0694986168314,20.7915014989202,21.9870471898694,12960357.8661211,0.0,1.0
1998-08-26,14.56,15.13,14.44,15.0,37138000,20.0082129427811,20.7915014989202,19.8433100888571,20.6128567405025,27025366.1107247,0.0,1.0
1998-08-27,13.37,13.94,11.63,13.0,147730000,18.3729263080346,19.1562148641737,15.9818349261363,17.8644758417689,107503294.079847,0.0,1.0
1998-08-28,13.19,14.13,12.75,13.94,43382000,18.1255720271486,19.4173110495534,17.5209282294272,19.1562148641737,31569132.2261688,0.0,1.0
1998-08-31,11.63,13.5,11.06,13.19,52618000,15.9818349261363,18.5515710664523,15.1985463699972,18.1255720271486,38290180.2470276,0.0,1.0
1998-09-01,11.63,12.31,11.0,12.0,61133000,15.9818349261363,16.9162844317057,15.1160949430352,16.490285392402,44486555.7231658,0.0,1.0
1998-09-02,11.12,11.88,10.75,11.63,80044000,15.2809977969592,16.325382538478,14.7725473306935,15.9818349261363,58248112.579214,0.0,1.0
1998-09-03,10.44,11.0,9.0,11.0,62426000,14.3465482913898,15.1160949430352,12.3677140443015,15.1160949430352,45427473.3380391,0.0,1.0
1998-09-04,10.44,10.81,10.06,10.75,34398000,14.3465482913898,14.8549987576555,13.8243559206304,14.7725473306935,25031464.9005521,0.0,1.0
1998-09-08,12.19,12.25,11.31,11.69,49803000,16.7513815777817,16.8338330047437,15.5420939823389,16.0642863530983,36241701.4489855,0.0,1.0
1998-09-09,12.03,13.0,11.81,12.25,32978000,16.531511105883,17.8644758417689,16.2291892070223,16.8338330047437,23998129.2368862,0.0,1.0
1998-09-10,11.63,11.81,11.06,11.56,26013000,15.9818349261363,16.2291892070223,15.1985463699972,15.8856415946806,18929690.5767214,0.0,1.0
1998-09-11,11.81,12.0,11.0,11.38,41756000,16.2291892070223,16.490285392402,15.1160949430352,15.6382873137946,30385890.1211541,0.0,1.0
1998-09-14,12.69,13.0,12.06,12.44,34326000,17.4384768024651,17.8644758417689,16.572736819364,17.0949291901234,24979070.4161974,0.0,1.0
1998-09-15,12.88,12.88,12.25,12.69,24358000,17.6995729878448,17.6995729878448,16.8338330047437,17.4384768024651,17725345.1377304,0.0,1.0
1998-09-16,13.12,13.37,12.44,12.88,26731000,18.0293786956929,18.3729263080346,17.0949291901234,17.6995729878448,19452180.0179272,0.0,1.0
1998-09-17,12.5,13.0,12.0,12.19,23847000,17.1773806170854,17.8644758417689,16.490285392402,16.7513815777817,17353489.839045,0.0,1.0
1998-09-18,13.06,13.19,12.69,12.94,24035000,17.9469272687309,18.1255720271486,17.4384768024651,17.7820244148069,17490297.6593049,0.0,1.0
1998-09-21,12.94,13.25,12.25,12.5,19026000,17.7820244148069,18.2080234541106,16.8338330047437,17.1773806170854,13845242.4907816,0.0,1.0
1998-09-22,13.69,13.69,12.94,13.06,25656000,18.812667251832,18.812667251832,17.7820244148069,17.9469272687309,18669901.2584617,0.0,1.0
1998-09-23,14.38,14.44,13.69,13.94,30131000,19.7608586618951,19.8433100888571,18.812667251832,19.1562148641737,21926364.0013529,0.0,1.0
1998-09-24,13.5,14.69,13.0,14.19,36082000,18.5515710664523,20.1868577011988,17.8644758417689,19.4997624765154,26256913.6735195,0.0,1.0
1998-09-25,13.56,13.88,13.06,13.44,19710000,18.6340224934143,19.0737634372117,17.9469272687309,18.4691196394903,14342990.0921531,0.0,1.0
1998-09-28,13.31,13.94,13.12,13.81,14726000,18.2904748810726,19.1562148641737,18.0293786956929,18.977570105756,10716127.4529197,0.0,1.0
1998-09-29,12.63,13.31,12.31,13.25,29338000,17.3560253755031,18.2904748810726,16.9162844317057,18.2080234541106,21349296.9722775,0.0,1.0
1998-09-30,11.63,12.81,11.63,12.44,34091000,15.9818349261363,17.6033796563892,15.9818349261363,17.0949291901234,24808060.6408723,0.0,1.0
1998-10-01,10.75,11.69,10.62,11.5,51552000,14.7725473306935,16.0642863530983,14.5939025722758,15.8031901677186,37514450.7981064,0.0,1.0
1998-10-02,10.75,11.5,10.31,11.0,43780000,14.7725473306935,15.8031901677186,14.1679035329721,15.1160949430352,31858757.2924639,0.0,1.0
1998-10-05,9.5,10.69,8.63,10.5,98375000,13.0548092689849,14.6900959037315,11.8592635780358,14.4289997183518,71587602.7557367,0.0,1.0
1998-10-06,9.31,10.19,9.19,9.94,56896000,12.7937130836052,14.0030006790481,12.6288102296812,13.6594530667063,41403285.8591146,0.0,1.0
1998-10-07,8.0,9.44,7.69,9.38,94218000,10.9935235949347,12.9723578420229,10.567524555631,12.8899064150609,68562548.9854126,0.0,1.0
1998-10-08,7.5,7.62,6.5,7.5,107198000,10.3064283702513,10.4713312241753,8.93223792088443,10.3064283702513,78008110.1927259,0.0,1.0
1998-10-09,9.0,9.31,7.75,7.81,65254000,12.3677140443015,12.7937130836052,10.649975982593,10.732427409555,47485412.2513122,0.0,1.0
1998-10-12,9.62,10.13,9.38,9.75,38941000,13.219712122909,13.920549252086,12.8899064150609,13.3983568813266,28337411.3231118,0.0,1.0
1998-10-13,10.77,11.02,9.06,9.5,31225000,14.8000311396808,15.1435787520225,12.4501654712635,13.0548092689849,22722469.0830788,0.0,1.0
1998-10-14,9.88,11.31,9.81,10.75,83423000,13.5770016397443,15.5420939823389,13.4808083082887,14.7725473306935,60707014.8380363,0.0,1.0
1998-10-15,10.13,10.38,9.5,9.88,46986000,13.920549252086,14.2640968644278,13.0548092689849,13.5770016397443,34191767.2486002,0.0,1.0
1998-10-16,10.0,10.69,9.94,10.69,47231000,13.7419044936684,14.6900959037315,13.6594530667063,14.6900959037315,34370054.0356409,0.0,1.0
1998-10-19,10.31,10.62,10.0,10.31,43413000,14.1679035329721,14.5939025722758,13.7419044936684,14.1679035329721,31591690.9624883,0.0,1.0
1998-10-20,10.56,11.75,10.44,10.44,91875000,14.5114511453138,16.1467377800603,14.3465482913898,14.3465482913898,66857545.1403637,0.0,1.0
1998-10-21,10.56,10.94,10.25,10.81,31457000,14.5114511453138,15.0336435160732,14.0854521060101,14.8549987576555,22891295.7548889,0.0,1.0
1998-10-22,11.0,11.25,10.38,10.5,32798000,15.1160949430352,15.4596425553769,14.2640968644278,14.4289997183518,23867143.0259989,0.0,1.0
1998-10-23,11.06,11.38,10.81,11.0,31291000,15.1985463699972,15.6382873137946,14.8549987576555,15.1160949430352,22770497.3604041,0.0,1.0
1998-10-26,11.88,11.88,11.0,11.0,31718000,16.325382538478,16.325382538478,15.1160949430352,15.1160949430352,23081225.7606755,0.0,1.0
1998-10-27,12.12,12.81,12.0,12.12,51422000,16.655188246326,17.6033796563892,16.490285392402,16.655188246326,37419849.6457991,0.0,1.0
1998-10-28,11.88,12.19,11.75,12.0,26458000,16.325382538478,16.7513815777817,16.1467377800603,16.490285392402,19253517.5980816,0.0,1.0
1998-10-29,11.44,11.94,11.0,11.88,33239000,15.7207387407566,16.40783396544,15.1160949430352,16.325382538478,24188059.2426727,0.0,1.0
1998-10-30,11.44,11.56,10.87,11.38,43361000,15.7207387407566,15.8856415946806,14.9374501846175,15.6382873137946,31553850.5015653,0.0,1.0
1998-11-02,11.88,12.25,11.63,11.94,31586000,16.325382538478,16.8338330047437,15.9818349261363,16.40783396544,22985169.2060248,0.0,1.0
1998-11-03,13.44,13.44,12.0,12.19,53081000,18.4691196394903,18.4691196394903,16.490285392402,16.7513815777817,38627105.8894764,0.0,1.0
1998-11-04,13.88,14.44,13.37,14.0,88756000,19.0737634372117,19.8433100888571,18.3729263080346,19.2386662911357,64587845.1861564,0.0,1.0
1998-11-05,13.88,14.06,13.0,13.75,40616000,19.0737634372117,19.3211177180977,17.8644758417689,18.895118678794,29556310.7855348,0.0,1.0
1998-11-06,13.81,14.0,13.44,14.0,25950000,18.977570105756,19.2386662911357,18.4691196394903,19.2386662911357,18883845.4029109,0.0,1.0
1998-11-09,14.0,14.0,13.44,13.88,30148000,19.2386662911357,19.2386662911357,18.4691196394903,19.0737634372117,21938734.9212701,0.0,1.0
1998-11-10,13.81,14.31,13.62,13.75,32352000,18.977570105756,19.6646653304394,18.7164739203763,18.895118678794,23542588.3034672,0.0,1.0
1998-11-11,13.31,13.94,13.25,13.94,25675000,18.2904748810726,19.1562148641737,18.2080234541106,19.1562148641737,18683727.580722,0.0,1.0
1998-11-12,12.56,13.31,12.44,13.25,30180000,17.2598320440475,18.2904748810726,17.0949291901234,18.2080234541106,21962021.3587611,0.0,1.0
1998-11-13,13.31,13.37,12.63,12.81,20921000,18.2904748810726,18.3729263080346,17.3560253755031,17.6033796563892,15224236.2109556,0.0,1.0
1998-11-16,13.25,13.75,13.19,13.5,22848000,18.2080234541106,18.895118678794,18.1255720271486,18.5515710664523,16626516.3686207,0.0,1.0
1998-11-17,13.37,13.44,13.06,13.25,26726000,18.3729263080346,18.4691196394903,17.9469272687309,18.2080234541106,19448541.5120692,0.0,1.0
1998-11-18,13.37,13.44,13.06,13.31,13682000,18.3729263080346,18.4691196394903,17.9469272687309,18.2904748810726,9956407.42977368,0.0,1.0
1998-11-19,14.44,14.44,13.06,13.19,63511000,19.8433100888571,19.8433100888571,17.9469272687309,18.1255720271486,46217029.1092206,0.0,1.0
1998-11-20,15.0,16.25,14.62,14.62,105682000,20.6128567405025,22.3305948022111,20.0906643697431,20.0906643697431,76904915.2165871,0.0,1.0
1998-11-23,15.25,15.81,14.81,15.31,55398000,20.9564043528442,21.7259510044897,20.3517605551228,21.0388557798063,40313189.504064,0.0,1.0
1998-11-24,15.56,15.56,14.94,15.06,43071000,21.382403392148,21.382403392148,20.5304053135405,20.6953081674645,31342817.1618025,0.0,1.0
1998-11-25,16.88,16.88,15.5,15.69,80350000,23.1963347853122,23.1963347853122,21.299951965186,21.5610481505657,58470789.1377222,0.0,1.0
1998-11-27,18.0,18.12,16.94,17.0,50532000,24.735428088603,24.9003309425271,23.2787862122742,23.3612376392362,36772195.6030788,0.0,1.0
1998-11-30,19.0,20.0,18.62,19.38,123356000,26.1096185379699,27.4838089873367,25.5874261672105,26.6318109087293,89766305.723371,0.0,1.0
1998-12-01,20.25,20.5,19.0,19.0,82481000,27.8273565996784,28.1709042120201,26.1096185379699,26.1096185379699,60021520.3343929,0.0,1.0
1998-12-02,20.62,20.62,19.0,20.25,51385000,28.3358070659442,28.3358070659442,26.1096185379699,27.8273565996784,37392924.7024499,0.0,1.0
1998-12-03,19.5,20.69,18.75,20.06,66039000,26.7967137626533,28.4320003973998,25.7660709256282,27.5662604142987,48056657.6710148,0.0,1.0
1998-12-04,19.13,19.94,18.75,19.75,49334000,26.2882632963876,27.4013575603747,25.7660709256282,27.140261374995,35900409.599507,0.0,1.0
1998-12-07,19.25,19.38,17.94,19.19,46844000,26.4531661503116,26.6318109087293,24.652976661641,26.3707147233496,34088433.6822335,0.0,1.0
1998-12-08,20.25,20.25,19.38,19.5,63183000,27.8273565996784,27.8273565996784,26.6318109087293,26.7967137626533,45978343.1249372,0.0,1.0
1998-12-09,20.37,20.62,19.56,20.25,57491000,27.9922594536024,28.3358070659442,26.8791651896153,27.8273565996784,41836268.056214,0.0,1.0
1998-12-10,19.75,20.75,19.56,20.19,63805000,27.140261374995,28.5144518243618,26.8791651896153,27.7449051727164,46430973.2536698,0.0,1.0
1998-12-11,19.62,19.75,19.0,19.56,24066000,26.9616166165773,27.140261374995,26.1096185379699,26.8791651896153,17512856.3956244,0.0,1.0
1998-12-14,18.12,19.25,17.56,19.19,36481000,24.9003309425271,26.4531661503116,24.1307842908816,26.3707147233496,26547266.4409862,0.0,1.0
1998-12-15,19.0,19.13,18.37,18.5,35116000,26.1096185379699,26.2882632963876,25.2438785548688,25.4225233132865,25553954.341758,0.0,1.0
1998-12-16,19.13,19.19,18.62,19.06,23365000,26.2882632963876,26.3707147233496,25.5874261672105,26.1920699649319,17002737.8743358,0.0,1.0
1998-12-17,18.69,19.13,18.44,18.81,30886000,25.6836194986662,26.2882632963876,25.3400718863245,25.8485223525902,22475778.3859077,0.0,1.0
1998-12-18,18.69,18.75,18.37,18.56,22316000,25.6836194986662,25.7660709256282,25.2438785548688,25.5049747402485,16239379.3453318,0.0,1.0
1998-12-21,20.0,20.0,18.69,18.69,42430000,27.4838089873367,27.4838089873367,25.6836194986662,25.6836194986662,30876360.7108096,0.0,1.0
1998-12-22,19.38,19.94,19.13,19.94,18892000,26.6318109087293,27.4013575603747,26.2882632963876,27.4013575603747,13747730.5337878,0.0,1.0
1998-12-23,19.19,19.75,19.06,19.13,22845000,26.3707147233496,27.140261374995,26.1920699649319,26.2882632963876,16624333.265106,0.0,1.0
1998-12-24,19.38,19.5,19.0,19.06,10466000,26.6318109087293,26.7967137626533,26.1096185379699,26.1920699649319,7616120.4619216,0.0,1.0
1998-12-28,19.0,19.87,18.94,19.56,23746000,26.1096185379699,27.305164228919,26.0271671110079,26.8791651896153,17279992.0207138,0.0,1.0
1998-12-29,18.69,18.94,18.5,18.81,27935000,25.6836194986662,26.0271671110079,25.4225233132865,25.8485223525902,20328332.2285285,0.0,1.0
1998-12-30,18.94,19.13,18.44,18.56,30156000,26.0271671110079,26.2882632963876,25.3400718863245,25.5049747402485,21944556.5306428,0.0,1.0
1998-12-31,19.31,19.69,18.75,18.94,34190000,26.5356175772736,27.057809948033,25.7660709256282,26.0271671110079,24880103.0568603,0.0,1.0
1999-01-04,19.0,20.13,18.75,19.44,39430000,26.1096185379699,27.6624537457544,25.7660709256282,26.7142623356913,28693257.1960222,0.0,1.0
1999-01-05,18.75,19.19,18.62,19.0,23878000,25.7660709256282,26.3707147233496,25.5874261672105,26.1096185379699,17376048.5753644,0.0,1.0
1999-01-06,19.44,19.5,19.06,19.13,31898000,26.7142623356913,26.7967137626533,26.1920699649319,26.2882632963876,23212211.9715627,0.0,1.0
1999-01-07,19.94,20.25,18.75,19.06,26616000,27.4013575603747,27.8273565996784,25.7660709256282,26.1920699649319,19368494.3831937,0.0,1.0
1999-01-08,19.62,20.5,19.31,20.0,58441000,26.9616166165773,28.1709042120201,26.5356175772736,27.4838089873367,42527584.16923,0.0,1.0
1999-01-11,19.19,19.38,19.06,19.31,26576000,26.3707147233496,26.6318109087293,26.1920699649319,26.5356175772736,19339386.3363299,0.0,1.0
1999-01-12,19.13,19.25,18.75,18.94,40977000,26.2882632963876,26.4531661503116,25.7660709256282,26.0271671110079,29819010.9084809,0.0,1.0
1999-01-13,19.06,20.0,18.12,18.88,61830000,26.1920699649319,27.4838089873367,24.9003309425271,25.9447156840459,44993763.4397681,0.0,1.0
1999-01-14,19.5,19.94,19.25,19.44,44238000,26.7967137626533,27.4013575603747,26.4531661503116,26.7142623356913,32192044.4290548,0.0,1.0
1999-01-15,20.75,20.88,19.56,19.56,99128000,28.5144518243618,28.6930965827795,26.8791651896153,26.8791651896153,72135561.7379482,0.0,1.0
1999-01-19,20.62,21.38,20.44,21.0,57430000,28.3358070659442,29.3801918074629,28.0884527850581,28.8579994367036,41791878.2847465,0.0,1.0
1999-01-20,19.87,21.0,19.75,20.81,50365000,27.305164228919,28.8579994367036,27.140261374995,28.5969032513239,36650669.5074223,0.0,1.0
1999-01-21,19.13,19.87,19.0,19.81,40401000,26.2882632963876,27.305164228919,26.1096185379699,27.222712801957,29399855.0336417,0.0,1.0
1999-01-22,19.0,19.31,18.81,19.25,36971000,26.1096185379699,26.5356175772736,25.8485223525902,26.4531661503116,26903840.0150682,0.0,1.0
1999-01-25,20.62,20.75,18.81,18.94,47126000,28.3358070659442,28.5144518243618,25.8485223525902,26.0271671110079,34293645.4126234,0.0,1.0
1999-01-26,20.31,20.94,20.25,20.62,38962000,27.9098080266404,28.7755480097415,27.8273565996784,28.3358070659442,28352693.0477154,0.0,1.0
1999-01-27,20.56,21.12,20.0,20.19,42805000,28.2533556389821,29.0229022906276,27.4838089873367,27.7449051727164,31149248.6501581,0.0,1.0
1999-01-28,21.12,21.5,20.88,21.0,45415000,29.0229022906276,29.545094661387,28.6930965827795,28.8579994367036,33048548.7080231,0.0,1.0
1999-01-29,21.75,21.88,20.88,21.38,43496000,29.8886422737287,30.0672870321464,28.6930965827795,29.3801918074629,31652090.1597307,0.0,1.0
1999-02-01,22.13,22.25,21.5,21.56,36785000,30.4108346444881,30.5757374984121,29.545094661387,29.627546088349,26768487.5971513,0.0,1.0
1999-02-02,22.25,22.56,22.13,22.25,35308000,30.5757374984121,31.0017365377158,30.4108346444881,30.5757374984121,25693672.9667044,0.0,1.0
1999-02-03,22.44,22.44,21.81,22.19,35800000,30.8368336837918,30.8368336837918,29.9710937006907,30.4932860714501,26051701.9431295,0.0,1.0
1999-02-04,21.88,22.37,21.69,22.0,33326000,30.0672870321464,30.7406403523361,29.8061908467667,30.2321898860704,24251369.2446015,0.0,1.0
1999-02-05,20.44,21.88,20.13,21.69,25334000,28.0884527850581,30.0672870321464,27.6624537457544,29.8061908467667,18435581.4812079,0.0,1.0
1999-02-08,20.88,21.19,20.5,21.0,25036000,28.6930965827795,29.1190956220833,28.1709042120201,28.8579994367036,18218726.5320724,0.0,1.0
1999-02-09,20.19,20.88,19.87,20.88,27816000,27.7449051727164,28.6930965827795,27.305164228919,28.6930965827795,20241735.7891087,0.0,1.0
1999-02-10,19.0,21.12,19.0,20.0,44706000,26.1096185379699,29.0229022906276,26.1096185379699,27.4838089873367,32532608.5773616,0.0,1.0
1999-02-11,18.25,19.25,18.0,18.37,69373000,25.0789757009448,26.4531661503116,24.735428088603,25.2438785548688,50482813.3771151,0.0,1.0
1999-02-12,17.0,18.06,16.25,17.94,71988000,23.3612376392362,24.8178795155651,22.3305948022111,24.652976661641,52385751.9408382,0.0,1.0
1999-02-16,17.0,17.63,16.69,17.25,38607000,23.3612376392362,24.2269776223373,22.9352385999325,23.7047852515779,28094359.1317989,0.0,1.0
1999-02-17,16.56,17.12,16.56,16.75,20476000,22.7565938415148,23.5261404931602,22.7565938415148,23.0176900268945,14900409.1895955,0.0,1.0
1999-02-18,16.31,16.75,16.06,16.63,23474000,22.4130462291731,23.0176900268945,22.0694986168314,22.8527871729705,17082057.3020397,0.0,1.0
1999-02-19,17.12,17.25,16.25,16.25,22944000,23.5261404931602,23.7047852515779,22.3305948022111,22.3305948022111,16696375.681094,0.0,1.0
1999-02-22,16.88,17.0,16.69,16.88,20333000,23.1963347853122,23.3612376392362,22.9352385999325,23.1963347853122,14796347.9220573,0.0,1.0
1999-02-23,17.5,17.63,16.75,17.0,34938000,24.0483328639196,24.2269776223373,23.0176900268945,23.3612376392362,25424423.533214,0.0,1.0
1999-02-24,17.06,17.69,16.94,17.69,18779000,23.4436890661982,24.3094290492993,23.2787862122742,24.3094290492993,13665500.3013975,0.0,1.0
1999-02-25,16.38,16.94,16.19,16.88,30632000,22.5092395606288,23.2787862122742,22.2481433752491,23.1963347853122,22290942.2883224,0.0,1.0
1999-02-26,16.56,16.56,15.81,16.38,31323000,22.7565938415148,22.7565938415148,21.7259510044897,22.5092395606288,22793783.7978951,0.0,1.0
1999-03-01,16.8,17.0,16.5,16.56,22005000,23.0863995493628,23.3612376392362,22.6741424145528,22.7565938415148,16013064.2809655,0.0,1.0
1999-03-02,16.38,17.19,16.25,16.88,13387000,22.5092395606288,23.6223338246159,22.3305948022111,23.1963347853122,9741735.58415291,0.0,1.0
1999-03-03,16.0,16.5,15.81,16.38,25374000,21.9870471898694,22.6741424145528,21.7259510044897,22.5092395606288,18464689.5280717,0.0,1.0
1999-03-04,16.38,16.5,16.12,16.12,16551000,22.5092395606288,22.6741424145528,22.1519500437934,22.1519500437934,12044182.091082,0.0,1.0
1999-03-05,16.44,16.69,16.19,16.38,20616000,22.5916909875908,22.9352385999325,22.2481433752491,22.5092395606288,15002287.3536189,0.0,1.0
1999-03-08,15.56,16.63,15.25,16.5,42166000,21.382403392148,22.8527871729705,20.9564043528442,22.6741424145528,30684247.6015083,0.0,1.0
1999-03-09,16.0,16.56,15.5,15.62,42554000,21.9870471898694,22.7565938415148,21.299951965186,21.46485481911,30966595.6560875,0.0,1.0
1999-03-10,16.25,16.38,15.94,16.19,22038000,22.3305948022111,22.5092395606288,21.9045957629074,22.2481433752491,16037078.4196281,0.0,1.0
1999-03-11,17.06,17.19,16.31,16.38,33302000,23.4436890661982,23.6223338246159,22.4130462291731,22.5092395606288,24233904.4164832,0.0,1.0
1999-03-12,17.69,17.75,17.0,17.31,25351000,24.3094290492993,24.3918804762613,23.3612376392362,23.7872366785399,18447952.401125,0.0,1.0
1999-03-15,17.44,17.69,17.06,17.37,19329000,23.9658814369576,24.3094290492993,23.4436890661982,23.8696881055019,14065735.9457752,0.0,1.0
1999-03-16,16.94,17.5,16.94,17.19,14691000,23.2787862122742,24.0483328639196,23.2787862122742,23.6223338246159,10690657.9119138,0.0,1.0
1999-03-17,16.69,17.0,16.44,16.94,13938000,22.9352385999325,23.3612376392362,22.5916909875908,23.2787862122742,10142698.9297022,0.0,1.0
1999-03-18,17.63,17.69,16.81,17.0,29071000,24.2269776223373,24.3094290492993,23.1001414538565,23.3612376392362,21155000.7594614,0.0,1.0
1999-03-19,17.0,17.75,16.75,17.69,28822000,23.3612376392362,24.3918804762613,23.0176900268945,24.3094290492993,20973803.167734,0.0,1.0
1999-03-22,16.31,16.94,16.31,16.88,13867000,22.4130462291731,23.2787862122742,22.4130462291731,23.1963347853122,10091032.1465189,0.0,1.0
1999-03-23,15.94,16.25,15.69,16.06,22371000,21.9045957629074,22.3305948022111,21.5610481505657,22.0694986168314,16279402.9097695,0.0,1.0
1999-03-24,16.0,16.06,15.31,15.94,22411000,21.9870471898694,22.0694986168314,21.0388557798063,21.9045957629074,16308510.9566334,0.0,1.0
1999-03-25,16.69,16.88,16.06,16.19,29836000,22.9352385999325,23.1963347853122,22.0694986168314,22.2481433752491,21711692.1557322,0.0,1.0
1999-03-26,15.81,16.63,15.75,16.63,36123000,21.7259510044897,22.8527871729705,21.6434995775277,22.8527871729705,26286749.4215549,0.0,1.0
1999-03-29,15.5,16.12,15.38,16.06,27846000,21.299951965186,22.1519500437934,21.1350491112619,22.0694986168314,20263566.8242565,0.0,1.0
1999-03-30,15.31,15.5,14.87,15.06,42765000,21.0388557798063,21.299951965186,20.4342119820848,20.6953081674645,31120140.6032942,0.0,1.0
1999-03-31,15.94,15.94,15.0,15.13,40824000,21.9045957629074,21.9045957629074,20.6128567405025,20.7915014989202,29707672.6292267,0.0,1.0
1999-04-01,15.5,15.94,15.5,15.81,20911000,21.299951965186,21.9045957629074,21.299951965186,21.7259510044897,15216959.1992397,0.0,1.0
1999-04-05,16.0,16.19,15.5,15.5,23784000,21.9870471898694,22.2481433752491,21.299951965186,21.299951965186,17307644.6652344,0.0,1.0
1999-04-06,16.12,16.44,15.87,15.94,21998000,22.1519500437934,22.5916909875908,21.8084024314517,21.9045957629074,16007970.3727643,0.0,1.0
1999-04-07,16.06,16.38,15.94,16.31,22968000,22.0694986168314,22.5092395606288,21.9045957629074,22.4130462291731,16713840.5092122,0.0,1.0
1999-04-08,15.75,16.38,15.56,16.31,23559000,21.6434995775277,22.5092395606288,21.382403392148,22.4130462291731,17143911.9016253,0.0,1.0
1999-04-09,15.62,15.69,15.38,15.62,25254000,21.46485481911,21.5610481505657,21.1350491112619,21.46485481911,18377365.3874802,0.0,1.0
1999-04-12,17.12,17.5,15.44,15.44,50148000,23.5261404931602,24.0483328639196,21.2175005382239,21.2175005382239,36492758.353186,0.0,1.0
1999-04-13,16.81,17.25,16.56,17.19,37246000,23.1001414538565,23.7047852515779,22.7565938415148,23.6223338246159,27103957.837257,0.0,1.0
1999-04-14,17.25,17.81,16.75,16.94,32919000,23.7047852515779,24.4743319032233,23.0176900268945,23.2787862122742,23955194.867762,0.0,1.0
1999-04-15,17.63,17.75,17.19,17.31,19550000,24.2269776223373,24.3918804762613,23.6223338246159,23.7872366785399,14226557.9046978,0.0,1.0
1999-04-16,18.37,18.94,17.37,17.63,45590000,25.2438785548688,26.0271671110079,23.8696881055019,24.2269776223373,33175896.4130523,0.0,1.0
1999-04-19,17.44,18.69,17.19,18.69,23359000,23.9658814369576,25.6836194986662,23.6223338246159,25.6836194986662,16998371.6673062,0.0,1.0
1999-04-20,17.88,18.31,17.25,17.63,18636000,24.570525234679,25.1614271279068,23.7047852515779,24.2269776223373,13561439.0338593,0.0,1.0
1999-04-21,18.56,18.94,17.75,17.94,28189000,25.5049747402485,26.0271671110079,24.3918804762613,24.652976661641,20513168.3261139,0.0,1.0
1999-04-22,20.75,20.75,18.69,19.38,86780000,28.5144518243618,28.5144518243618,25.6836194986662,26.6318109087293,63149907.6710833,0.0,1.0
1999-04-23,20.06,20.37,19.62,20.25,50134000,27.5662604142987,27.9922594536024,26.9616166165773,27.8273565996784,36482570.5367837,0.0,1.0
1999-04-26,19.75,20.0,19.62,20.0,20401000,27.140261374995,27.4838089873367,26.9616166165773,27.4838089873367,14845831.6017258,0.0,1.0
1999-04-27,19.25,20.06,19.25,19.75,22650000,26.4531661503116,27.5662604142987,26.4531661503116,27.140261374995,16482431.5366448,0.0,1.0
1999-04-28,18.62,19.25,18.56,19.06,29066000,25.5874261672105,26.4531661503116,25.5049747402485,26.1920699649319,21151362.2536034,0.0,1.0
1999-04-29,19.0,19.13,18.56,18.75,20281000,26.1096185379699,26.2882632963876,25.5049747402485,25.7660709256282,14758507.4611343,0.0,1.0
1999-04-30,17.81,19.25,17.81,18.94,21031000,24.4743319032233,26.4531661503116,24.4743319032233,26.0271671110079,15304283.3398312,0.0,1.0
1999-05-03,18.44,18.75,18.0,18.0,17697000,25.3400718863245,25.7660709256282,24.735428088603,24.735428088603,12878127.6337308,0.0,1.0
1999-05-04,17.56,18.5,17.56,18.5,14750000,24.1307842908816,25.4225233132865,24.1307842908816,25.4225233132865,10733592.281038,0.0,1.0
1999-05-05,17.81,17.88,17.19,17.56,18471000,24.4743319032233,24.570525234679,23.6223338246159,24.1307842908816,13441368.340546,0.0,1.0
1999-05-06,17.69,18.19,17.44,17.81,17432000,24.3094290492993,24.9965242739827,23.9658814369576,24.4743319032233,12685286.8232579,0.0,1.0
1999-05-07,17.63,18.0,17.5,17.75,13429000,24.2269776223373,24.735428088603,24.0483328639196,24.3918804762613,9772299.03335995,0.0,1.0
1999-05-10,18.0,18.0,17.44,17.88,14935000,24.735428088603,24.735428088603,23.9658814369576,24.570525234679,10868216.9977832,0.0,1.0
1999-05-11,19.0,19.25,18.12,18.19,35476000,26.1096185379699,26.4531661503116,24.9003309425271,24.9965242739827,25815926.7635324,0.0,1.0
1999-05-12,18.31,19.0,17.5,18.88,21346000,25.1614271279068,26.1096185379699,24.0483328639196,25.9447156840459,15533509.2088838,0.0,1.0
1999-05-13,18.06,18.69,18.06,18.37,15794000,24.8178795155651,25.6836194986662,24.8178795155651,25.2438785548688,11493312.304184,0.0,1.0
1999-05-14,17.75,18.06,17.63,17.75,14030000,24.3918804762613,24.8178795155651,24.2269776223373,24.3918804762613,10209647.437489,0.0,1.0
1999-05-17,17.94,18.75,17.56,17.63,19295000,24.652976661641,25.7660709256282,24.1307842908816,24.2269776223373,14040994.1059409,0.0,1.0
1999-05-18,18.06,18.31,17.75,18.0,15793000,24.8178795155651,25.1614271279068,24.3918804762613,24.735428088603,11492584.6030124,0.0,1.0
1999-05-19,18.88,18.88,18.12,18.31,29879000,25.9447156840459,25.9447156840459,24.9003309425271,25.1614271279068,21742983.3061108,0.0,1.0
1999-05-20,19.75,20.0,18.75,18.75,56083000,27.140261374995,27.4838089873367,25.7660709256282,25.7660709256282,40811664.8066071,0.0,1.0
1999-05-21,19.19,19.69,19.06,19.56,24813000,26.3707147233496,27.057809948033,26.1920699649319,26.8791651896153,18056449.1708065,0.0,1.0
1999-05-24,19.87,19.87,19.25,19.69,35953000,27.305164228919,27.305164228919,26.4531661503116,27.057809948033,26163040.2223837,0.0,1.0
1999-05-25,20.25,20.25,19.25,19.87,40300000,27.8273565996784,27.8273565996784,26.4531661503116,27.305164228919,29326357.2153106,0.0,1.0
1999-05-26,19.56,19.56,18.44,19.56,29316000,26.8791651896153,26.8791651896153,25.3400718863245,26.8791651896153,21333287.5465024,0.0,1.0
1999-05-27,18.5,19.0,18.44,19.0,17583000,25.4225233132865,26.1096185379699,25.3400718863245,26.1096185379699,12795169.7001689,0.0,1.0
1999-05-28,18.44,18.75,18.0,18.5,13650000,25.3400718863245,25.7660709256282,24.735428088603,25.4225233132865,9933120.9922826,0.0,1.0
1999-06-01,18.06,18.5,18.0,18.37,15540000,24.8178795155651,25.4225233132865,24.735428088603,25.2438785548688,11308476.2065987,0.0,1.0
1999-06-02,18.06,18.31,17.75,18.0,21406000,24.8178795155651,25.1614271279068,24.3918804762613,24.735428088603,15577171.2791796,0.0,1.0
1999-06-03,19.13,19.56,18.88,18.88,40210000,26.2882632963876,26.8791651896153,25.9447156840459,25.9447156840459,29260864.1098669,0.0,1.0
1999-06-04,20.0,20.06,19.25,19.31,38456000,27.4838089873367,27.5662604142987,26.4531661503116,26.5356175772736,27984476.2548879,0.0,1.0
1999-06-07,19.75,20.0,19.44,20.0,24564000,27.140261374995,27.4838089873367,26.7142623356913,27.4838089873367,17875251.5790791,0.0,1.0
1999-06-08,19.13,19.81,19.0,19.81,22552000,26.2882632963876,27.222712801957,26.1096185379699,27.222712801957,16411116.8218284,0.0,1.0
1999-06-09,19.0,19.38,18.75,19.19,14648000,26.1096185379699,26.6318109087293,25.7660709256282,26.3707147233496,10659366.7615352,0.0,1.0
1999-06-10,18.5,19.69,18.37,18.69,11545000,25.4225233132865,27.057809948033,25.2438785548688,25.6836194986662,8401310.02607345,0.0,1.0
1999-06-11,18.94,19.19,18.56,18.75,26379000,26.0271671110079,26.3707147233496,25.5049747402485,25.7660709256282,19196029.2055255,0.0,1.0
1999-06-14,19.25,19.38,18.69,19.0,24650000,26.4531661503116,26.6318109087293,25.6836194986662,26.1096185379699,17937833.8798364,0.0,1.0
1999-06-15,19.75,19.87,19.31,19.38,30243000,27.140261374995,27.305164228919,26.5356175772736,26.6318109087293,22007866.5325717,0.0,1.0
1999-06-16,19.81,20.31,19.56,20.25,32265000,27.222712801957,27.9098080266404,26.8791651896153,27.8273565996784,23479278.3015384,0.0,1.0
1999-06-17,19.44,19.81,19.38,19.75,14291000,26.7142623356913,27.222712801957,26.6318109087293,27.140261374995,10399577.4432755,0.0,1.0
1999-06-18,19.56,19.87,19.44,19.44,18872000,26.8791651896153,27.305164228919,26.7142623356913,26.7142623356913,13733176.5103559,0.0,1.0
1999-06-21,19.31,19.62,19.19,19.56,15308000,26.5356175772736,26.9616166165773,26.3707147233496,26.8791651896153,11139649.5347884,0.0,1.0
1999-06-22,19.06,19.31,19.06,19.25,10978000,26.1920699649319,26.5356175772736,26.1920699649319,26.4531661503116,7988703.46177865,0.0,1.0
1999-06-23,19.13,19.25,18.88,19.25,10418000,26.2882632963876,26.4531661503116,25.9447156840459,26.4531661503116,7581190.80568499,0.0,1.0
1999-06-24,19.0,19.19,18.69,19.13,17491000,26.1096185379699,26.3707147233496,25.6836194986662,26.2882632963876,12728221.1923821,0.0,1.0
1999-06-25,19.19,19.19,18.94,19.0,14338000,26.3707147233496,26.3707147233496,26.0271671110079,26.1096185379699,10433779.3983405,0.0,1.0
1999-06-28,19.56,19.81,19.0,19.0,22591000,26.8791651896153,27.222712801957,26.1096185379699,26.1096185379699,16439497.1675206,0.0,1.0
1999-06-29,20.0,20.06,19.44,19.44,21320000,27.4838089873367,27.5662604142987,26.7142623356913,26.7142623356913,15514588.9784224,0.0,1.0
1999-06-30,20.5,21.06,19.94,19.94,67877000,28.1709042120201,28.9404508636656,27.4013575603747,27.4013575603747,49394172.4244079,0.0,1.0
1999-07-01,20.69,20.75,20.19,20.62,19560000,28.4320003973998,28.5144518243618,27.7449051727164,28.3358070659442,14233834.9164138,0.0,1.0
1999-07-02,21.0,21.0,20.56,20.69,17615000,28.8579994367036,28.8579994367036,28.2533556389821,28.4320003973998,12818456.1376599,0.0,1.0
1999-07-06,20.75,20.94,20.56,20.75,19393000,28.5144518243618,28.7755480097415,28.2533556389821,28.5144518243618,14112308.8207573,0.0,1.0
1999-07-07,20.94,20.94,20.62,20.75,10383000,28.7755480097415,28.7755480097415,28.3358070659442,28.5144518243618,7555721.26467916,0.0,1.0
1999-07-08,20.81,20.94,20.62,20.75,16122000,28.5969032513239,28.7755480097415,28.3358070659442,28.5144518243618,11731998.2884674,0.0,1.0
1999-07-09,20.62,20.88,20.5,20.75,11125000,28.3358070659442,28.6930965827795,28.1709042120201,28.5144518243618,8095675.53400322,0.0,1.0
1999-07-12,20.69,20.94,20.56,20.62,17100000,28.4320003973998,28.7755480097415,28.2533556389821,28.3358070659442,12443690.0342881,0.0,1.0
1999-07-13,21.19,21.31,20.62,20.62,26137000,29.1190956220833,29.2839984760073,28.3358070659442,28.3358070659442,19019925.5219993,0.0,1.0
1999-07-14,20.94,21.38,20.88,21.31,23353000,28.7755480097415,29.3801918074629,28.6930965827795,29.2839984760073,16994005.4602767,0.0,1.0
1999-07-15,21.5,21.62,21.19,21.25,31244000,29.545094661387,29.709997515311,29.1190956220833,29.2015470490453,22736295.405339,0.0,1.0
1999-07-16,22.63,22.63,21.81,21.81,41401000,31.0979298691715,31.0979298691715,29.9710937006907,29.9710937006907,30127556.2052375,0.0,1.0
1999-07-19,22.13,22.25,21.69,21.94,27098000,30.4108346444881,30.5757374984121,29.8061908467667,30.1497384591084,19719246.3479029,0.0,1.0
1999-07-20,22.37,22.44,21.81,22.06,36140000,30.7406403523361,30.8368336837918,29.9710937006907,30.3146413130324,26299120.3414721,0.0,1.0
1999-07-21,21.19,22.37,21.0,22.31,35465000,29.1190956220833,30.7406403523361,28.8579994367036,30.6581889253741,25807922.0506449,0.0,1.0
1999-07-22,21.44,21.69,20.88,21.38,28820000,29.462643234425,29.8061908467667,28.6930965827795,29.3801918074629,20972347.7653908,0.0,1.0
1999-07-23,21.25,21.62,20.88,21.5,19959000,29.2015470490453,29.709997515311,28.6930965827795,29.545094661387,14524187.6838805,0.0,1.0
1999-07-26,20.44,20.94,20.31,20.88,22768000,28.0884527850581,28.7755480097415,27.9098080266404,28.6930965827795,16568300.2748931,0.0,1.0
1999-07-27,20.56,20.88,20.31,20.5,17685000,28.2533556389821,28.6930965827795,27.9098080266404,28.1709042120201,12869395.2196717,0.0,1.0
1999-07-28,20.88,21.0,20.44,20.56,14627000,28.6930965827795,28.8579994367036,28.0884527850581,28.2533556389821,10644085.0369317,0.0,1.0
1999-07-29,20.75,20.94,20.37,20.62,14780000,28.5144518243618,28.7755480097415,27.9922594536024,28.3358070659442,10755423.3161859,0.0,1.0
1999-07-30,20.13,20.88,20.13,20.56,13032000,27.6624537457544,28.6930965827795,27.6624537457544,28.2533556389821,9483401.66823642,0.0,1.0
1999-08-02,20.25,20.44,20.0,20.13,11420000,27.8273565996784,28.0884527850581,27.4838089873367,27.6624537457544,8310347.379624,0.0,1.0
1999-08-03,19.69,20.44,19.56,20.31,17516000,27.057809948033,28.0884527850581,26.8791651896153,27.9098080266404,12746413.721672,0.0,1.0
1999-08-04,18.69,20.25,18.62,20.25,24854000,25.6836194986662,27.8273565996784,25.5874261672105,27.8273565996784,18086284.9188419,0.0,1.0
1999-08-05,18.44,18.94,18.06,18.75,24765000,25.3400718863245,26.0271671110079,24.8178795155651,25.7660709256282,18021519.5145699,0.0,1.0
1999-08-06,18.69,18.75,18.25,18.44,25015000,25.6836194986662,25.7660709256282,25.0789757009448,25.3400718863245,18203444.8074688,0.0,1.0
1999-08-09,18.62,18.69,18.44,18.56,19560000,25.5874261672105,25.6836194986662,25.3400718863245,25.5049747402485,14233834.9164138,0.0,1.0
1999-08-10,18.0,18.62,17.75,18.56,21041000,24.735428088603,25.5874261672105,24.3918804762613,25.5049747402485,15311560.3515472,0.0,1.0
1999-08-11,19.38,19.38,18.06,18.44,34873000,26.6318109087293,26.6318109087293,24.8178795155651,25.3400718863245,25377122.9570602,0.0,1.0
1999-08-12,18.37,19.31,18.37,19.31,13367000,25.2438785548688,26.5356175772736,25.2438785548688,26.5356175772736,9727181.560721,0.0,1.0
1999-08-13,18.81,18.88,18.62,18.75,8373000,25.8485223525902,25.9447156840459,25.5874261672105,25.7660709256282,6093041.9097716,0.0,1.0
1999-08-16,18.94,19.19,18.81,18.88,8056000,26.0271671110079,26.3707147233496,25.8485223525902,25.9447156840459,5862360.63837573,0.0,1.0
1999-08-17,18.94,19.44,18.81,19.25,11066000,26.0271671110079,26.7142623356913,25.8485223525902,26.4531661503116,8052741.16487907,0.0,1.0
1999-08-18,18.69,19.0,18.56,18.94,12215000,25.6836194986662,26.1096185379699,25.5049747402485,26.0271671110079,8888869.81104264,0.0,1.0
1999-08-19,18.44,18.56,18.25,18.5,8162000,25.3400718863245,25.5049747402485,25.0789757009448,25.4225233132865,5939496.96256488,0.0,1.0
1999-08-20,18.62,19.06,18.37,18.56,10542000,25.5874261672105,26.1920699649319,25.2438785548688,25.5049747402485,7671425.75096288,0.0,1.0
1999-08-23,18.75,19.0,18.62,18.62,10006000,25.7660709256282,26.1096185379699,25.5874261672105,25.5874261672105,7281377.92298753,0.0,1.0
1999-08-24,18.81,18.94,18.44,18.69,10946000,25.8485223525902,26.0271671110079,25.3400718863245,25.6836194986662,7965417.02428758,0.0,1.0
1999-08-25,18.94,18.94,18.44,18.88,11280000,26.0271671110079,26.0271671110079,25.3400718863245,25.9447156840459,8208469.21560057,0.0,1.0
1999-08-26,18.62,18.94,18.5,18.56,8481000,25.5874261672105,26.0271671110079,25.4225233132865,25.5049747402485,6171633.63630394,0.0,1.0
1999-08-27,18.62,18.62,18.44,18.5,5220000,25.5874261672105,25.5874261672105,25.3400718863245,25.4225233132865,3798600.11573005,0.0,1.0
1999-08-30,18.12,18.62,18.0,18.56,9556000,24.9003309425271,25.5874261672105,24.735428088603,25.5049747402485,6953912.39576942,0.0,1.0
1999-08-31,18.0,18.5,17.44,18.25,26554000,24.735428088603,25.4225233132865,23.9658814369576,25.0789757009448,19323376.9105548,0.0,1.0
1999-09-01,17.69,18.06,17.56,18.0,18286000,24.3094290492993,24.8178795155651,24.1307842908816,24.735428088603,13306743.6238007,0.0,1.0
1999-09-02,17.0,17.56,17.0,17.5,22630000,23.3612376392362,24.1307842908816,23.3612376392362,24.0483328639196,16467877.5132129,0.0,1.0
1999-09-03,18.25,18.25,17.44,17.5,17403000,25.0789757009448,25.0789757009448,23.9658814369576,24.0483328639196,12664183.4892816,0.0,1.0
1999-09-07,18.5,18.5,18.12,18.44,22056000,25.4225233132865,25.4225233132865,24.9003309425271,25.3400718863245,16050177.0407169,0.0,1.0
1999-09-08,18.12,18.44,18.0,18.19,7388000,24.9003309425271,25.3400718863245,24.735428088603,24.9965242739827,5376256.25574974,0.0,1.0
1999-09-09,18.12,18.12,17.75,18.12,9219000,24.9003309425271,24.9003309425271,24.3918804762613,24.9003309425271,6708677.10094164,0.0,1.0
1999-09-10,17.56,18.06,17.56,18.0,15411000,24.1307842908816,24.8178795155651,24.1307842908816,24.735428088603,11214602.7554628,0.0,1.0
1999-09-13,18.44,18.56,17.44,17.63,28392000,25.3400718863245,25.5049747402485,23.9658814369576,24.2269776223373,20660891.6639478,0.0,1.0
1999-09-14,17.56,18.31,17.5,18.19,26541000,24.1307842908816,25.1614271279068,24.0483328639196,24.9965242739827,19313916.7953241,0.0,1.0
1999-09-15,17.5,17.94,17.5,17.81,17985000,24.0483328639196,24.652976661641,24.0483328639196,24.4743319032233,13087705.5711504,0.0,1.0
1999-09-16,17.37,17.63,17.0,17.5,12343000,23.8696881055019,24.2269776223373,23.3612376392362,24.0483328639196,8982015.56100693,0.0,1.0
1999-09-17,19.13,19.13,17.88,18.06,36166000,26.2882632963876,26.2882632963876,24.570525234679,24.8178795155651,26318040.5719335,0.0,1.0
1999-09-20,18.94,19.13,18.56,18.81,14095000,26.0271671110079,26.2882632963876,25.5049747402485,25.8485223525902,10256948.0136427,0.0,1.0
1999-09-21,18.25,18.69,18.06,18.56,10467000,25.0789757009448,25.6836194986662,24.8178795155651,25.5049747402485,7616848.16309318,0.0,1.0
1999-09-22,18.19,18.31,17.56,18.31,19328000,24.9965242739827,25.1614271279068,24.1307842908816,25.1614271279068,14065008.2446036,0.0,1.0
1999-09-23,17.56,18.19,17.37,18.0,15701000,24.1307842908816,24.9965242739827,23.8696881055019,24.735428088603,11425636.0952256,0.0,1.0
1999-09-24,17.94,18.0,17.12,17.12,12312000,24.652976661641,24.735428088603,23.5261404931602,23.5261404931602,8959456.82468746,0.0,1.0
1999-09-27,17.56,18.37,17.37,18.37,14654000,24.1307842908816,25.2438785548688,23.8696881055019,25.2438785548688,10663732.9685648,0.0,1.0
1999-09-28,17.19,17.5,17.0,17.44,11218000,23.6223338246159,24.0483328639196,23.3612376392362,23.9658814369576,8163351.74296164,0.0,1.0
1999-09-29,17.37,17.69,17.25,17.44,9626000,23.8696881055019,24.3094290492993,23.7047852515779,23.9658814369576,7004851.47778114,0.0,1.0
1999-09-30,17.75,18.0,17.44,17.56,18180000,24.3918804762613,24.735428088603,23.9658814369576,24.1307842908816,13229607.2996116,0.0,1.0
1999-10-01,17.31,17.56,17.19,17.31,13083000,23.7872366785399,24.1307842908816,23.6223338246159,23.7872366785399,9520514.42798781,0.0,1.0
1999-10-04,17.37,17.69,17.25,17.37,9950000,23.8696881055019,24.3094290492993,23.7047852515779,23.8696881055019,7240626.65737818,0.0,1.0
1999-10-05,17.44,17.81,17.19,17.25,12854000,23.9658814369576,24.4743319032233,23.6223338246159,23.7047852515779,9353870.85969237,0.0,1.0
1999-10-06,17.56,17.69,17.37,17.44,9325000,24.1307842908816,24.3094290492993,23.8696881055019,23.9658814369576,6785813.42513081,0.0,1.0
1999-10-07,17.5,17.81,17.44,17.56,10423000,24.0483328639196,24.4743319032233,23.9658814369576,24.1307842908816,7584829.31154299,0.0,1.0
1999-10-08,18.31,18.5,17.5,17.5,18210000,25.1614271279068,25.4225233132865,24.0483328639196,24.0483328639196,13251438.3347594,0.0,1.0
1999-10-11,18.12,18.19,17.81,18.12,7997000,24.9003309425271,24.9965242739827,24.4743319032233,24.9003309425271,5819426.26925157,0.0,1.0
1999-10-12,18.31,18.5,17.75,18.0,16400000,25.1614271279068,25.4225233132865,24.3918804762613,24.735428088603,11934299.214171,0.0,1.0
1999-10-13,17.5,18.19,17.5,18.19,10973000,24.0483328639196,24.9965242739827,24.0483328639196,24.9965242739827,7985064.95592068,0.0,1.0
1999-10-14,17.31,17.75,17.12,17.5,15843000,23.7872366785399,24.3918804762613,23.5261404931602,24.0483328639196,11528969.6615922,0.0,1.0
1999-10-15,15.94,17.0,15.5,16.75,51051000,21.9045957629074,23.3612376392362,21.299951965186,23.0176900268945,37149872.5111369,0.0,1.0
1999-10-18,15.38,16.19,14.87,16.0,43329000,21.1350491112619,22.2481433752491,20.4342119820848,21.9870471898694,31530564.0640743,0.0,1.0
1999-10-19,15.0,15.81,14.87,15.62,34638000,20.6128567405025,21.7259510044897,20.4342119820848,21.46485481911,25206113.1817352,0.0,1.0
1999-10-20,16.25,16.38,13.62,15.0,81162000,22.3305948022111,22.5092395606288,18.7164739203763,20.6128567405025,59061682.489058,0.0,1.0
1999-10-21,16.19,16.25,15.25,15.87,28537000,22.2481433752491,22.3305948022111,20.9564043528442,21.8084024314517,20766408.3338292,0.0,1.0
1999-10-22,16.81,16.88,16.0,16.63,15664000,23.1001414538565,23.1963347853122,21.9870471898694,22.8527871729705,11398711.1518766,0.0,1.0
1999-10-25,16.0,16.56,15.87,16.12,11974000,21.9870471898694,22.7565938415148,21.8084024314517,22.1519500437934,8713493.82868805,0.0,1.0
1999-10-26,15.69,15.87,15.25,15.81,15350000,21.5610481505657,21.8084024314517,20.9564043528442,21.7259510044897,11170212.9839954,0.0,1.0
1999-10-27,15.87,16.0,15.62,15.69,9192000,21.8084024314517,21.9870471898694,21.46485481911,21.5610481505657,6689029.16930855,0.0,1.0
1999-10-28,16.5,16.94,16.06,16.31,15265000,22.6741424145528,23.2787862122742,22.0694986168314,22.4130462291731,11108358.3844098,0.0,1.0
1999-10-29,16.5,16.88,16.5,16.63,14848000,22.6741424145528,23.1963347853122,22.6741424145528,22.8527871729705,10804906.9958544,0.0,1.0
1999-11-01,16.5,16.81,16.44,16.69,13278000,22.6741424145528,23.1001414538565,22.5916909875908,22.9352385999325,9662416.15644898,0.0,1.0
1999-11-02,15.94,16.63,15.87,16.56,15736000,21.9045957629074,22.8527871729705,21.8084024314517,22.7565938415148,11451105.6362314,0.0,1.0
1999-11-03,15.62,16.19,15.44,16.19,18431000,21.46485481911,22.2481433752491,21.2175005382239,22.2481433752491,13412260.2936821,0.0,1.0
1999-11-04,15.44,15.81,15.06,15.62,25315000,21.2175005382239,21.7259510044897,20.6953081674645,21.46485481911,18421755.1589476,0.0,1.0
1999-11-05,15.19,15.94,15.06,15.69,19553000,20.8739529258822,21.9045957629074,20.6953081674645,21.5610481505657,14228741.0082126,0.0,1.0
1999-11-08,14.69,15.13,14.31,15.06,33051000,20.1868577011988,20.7915014989202,19.6646653304394,20.6953081674645,24051251.4224127,0.0,1.0
1999-11-09,15.38,15.44,14.75,14.87,18765000,21.1350491112619,21.2175005382239,20.2693091281608,20.4342119820848,13655312.4849951,0.0,1.0
1999-11-10,15.13,15.5,14.94,15.44,15112000,20.7915014989202,21.299951965186,20.5304053135405,21.2175005382239,10997020.1051557,0.0,1.0
1999-11-11,15.0,15.38,14.75,15.06,13327000,20.6128567405025,21.1350491112619,20.2693091281608,20.6953081674645,9698073.51385719,0.0,1.0
1999-11-12,15.06,15.13,14.81,15.0,19218000,20.6953081674645,20.7915014989202,20.3517605551228,20.6128567405025,13984961.115728,0.0,1.0
1999-11-15,14.87,15.19,14.75,15.0,19341000,20.4342119820848,20.8739529258822,20.2693091281608,20.6128567405025,14074468.3598343,0.0,1.0
1999-11-16,14.81,15.13,14.62,15.06,18094000,20.3517605551228,20.7915014989202,20.0906643697431,20.6953081674645,13167024.9988544,0.0,1.0
1999-11-17,14.56,15.0,14.56,14.87,18567000,20.0082129427811,20.6128567405025,20.0082129427811,20.4342119820848,13511227.6530192,0.0,1.0
1999-11-18,15.19,15.31,14.56,14.69,32746000,20.8739529258822,21.0388557798063,20.0082129427811,20.1868577011988,23829302.565076,0.0,1.0
1999-11-19,16.31,16.5,15.06,15.44,54825000,22.4130462291731,22.6741424145528,20.6953081674645,21.2175005382239,39896216.7327395,0.0,1.0
1999-11-22,16.44,16.88,16.0,16.5,36708000,22.5916909875908,23.1963347853122,21.9870471898694,22.6741424145528,26712454.6069385,0.0,1.0
1999-11-23,16.0,16.63,15.94,16.44,29871000,21.9870471898694,22.8527871729705,21.9045957629074,22.5916909875908,21737161.696738,0.0,1.0
1999-11-24,16.38,16.44,16.0,16.19,21828000,22.5092395606288,22.5916909875908,21.9870471898694,22.2481433752491,15884261.173593,0.0,1.0
1999-11-26,16.5,16.75,16.25,16.38,10716000,22.6741424145528,23.0176900268945,22.3305948022111,22.5092395606288,7798045.75482055,0.0,1.0
1999-11-29,16.12,16.44,16.0,16.38,20438000,22.1519500437934,22.5916909875908,21.9870471898694,22.5092395606288,14872756.5450749,0.0,1.0
1999-11-30,16.56,17.12,16.25,16.25,35500000,22.7565938415148,23.5261404931602,22.3305948022111,22.3305948022111,25833391.5916508,0.0,1.0
1999-12-01,16.75,17.19,16.5,16.56,18647000,23.0176900268945,23.6223338246159,22.6741424145528,22.7565938415148,13569443.7467468,0.0,1.0
1999-12-02,16.53,16.88,16.12,16.81,15436000,22.7153681280338,23.1963347853122,22.1519500437934,23.1001414538565,11232795.2847527,0.0,1.0
1999-12-03,17.37,17.44,16.5,16.75,34788000,23.8696881055019,23.9658814369576,22.6741424145528,23.0176900268945,25315268.3574746,0.0,1.0
1999-12-06,17.19,17.5,16.81,17.44,24788000,23.6223338246159,24.0483328639196,23.1001414538565,23.9658814369576,18038256.6415166,0.0,1.0
1999-12-07,18.5,18.94,17.44,18.62,97281000,25.4225233132865,26.0271671110079,23.9658814369576,25.5874261672105,70791497.6740105,0.0,1.0
1999-12-08,19.13,19.31,18.62,18.69,64026000,26.2882632963876,26.5356175772736,25.5874261672105,25.6836194986662,46591795.2125924,0.0,1.0
1999-12-09,18.19,19.75,17.88,19.06,48336000,24.9965242739827,27.140261374995,24.570525234679,26.1920699649319,35174163.8302545,0.0,1.0
1999-12-10,18.25,18.69,18.0,18.69,21840000,25.0789757009448,25.6836194986662,24.735428088603,25.6836194986662,15892993.5876522,0.0,1.0
1999-12-13,17.83,18.37,17.44,18.37,26509000,24.5018157122107,25.2438785548688,23.9658814369576,25.2438785548688,19290630.3578329,0.0,1.0
1999-12-14,16.69,17.37,16.56,17.19,36293000,22.9352385999325,23.8696881055019,22.7565938415148,23.6223338246159,26410458.6207262,0.0,1.0
1999-12-15,16.44,16.75,16.06,16.44,27290000,22.5916909875908,23.0176900268945,22.0694986168314,22.5916909875908,19858964.9728493,0.0,1.0
1999-12-16,23.0,23.0,19.75,20.25,218426000,31.6063803354372,31.6063803354372,27.140261374995,27.8273565996784,158948856.106983,0.0,1.0
1999-12-17,25.0,25.0,20.94,22.63,119851000,34.3547612341709,34.3547612341709,28.7755480097415,31.0979298691715,87215713.1169278,0.0,1.0
1999-12-20,24.25,25.19,23.62,24.38,65721000,33.3241183971458,34.6158574195506,32.4583784140447,33.5027631555635,47825248.6984473,0.0,1.0
1999-12-21,23.94,24.5,23.75,23.75,33783000,32.898119357842,33.6676660094875,32.6370231724623,32.6370231724623,24583928.6800208,0.0,1.0
1999-12-22,24.31,24.56,23.75,24.0,27456000,33.4065698241078,33.7501174364495,32.6370231724623,32.9805707848041,19979763.3673342,0.0,1.0
1999-12-23,24.38,24.81,23.56,24.38,33246000,33.5027631555635,34.0936650487912,32.3759269870827,33.5027631555635,24193153.1508738,0.0,1.0
1999-12-27,24.56,24.94,24.19,24.38,23423000,33.7501174364495,34.2723098072089,33.2416669701838,33.5027631555635,17044944.5422883,0.0,1.0
1999-12-28,24.75,24.87,24.38,24.56,22699000,34.0112136218292,34.1761164757532,33.5027631555635,33.7501174364495,16518088.894053,0.0,1.0
1999-12-29,26.44,26.69,24.69,24.69,42274000,36.3335954812591,36.6771430936008,33.9287621948672,33.9287621948672,30762839.3280407,0.0,1.0
1999-12-30,25.94,26.94,25.88,26.31,21709000,35.6465002565757,37.0206907059426,35.5640488296137,36.1549507228414,15797664.7341731,0.0,1.0
1999-12-31,26.56,26.75,26.0,26.0,12942000,36.4984983351832,36.7595945205629,35.7289516835377,35.7289516835377,9417908.56279278,0.0,1.0
2000-01-03,24.31,26.31,24.25,25.69,35172000,33.4065698241078,36.1549507228414,33.3241183971458,35.302952644234,25594705.6073673,0.0,1.0
2000-01-04,23.25,24.44,23.12,23.38,37053000,31.9499279477789,33.5852145825255,31.7712831893612,32.1285727061966,26963511.5111391,0.0,1.0
2000-01-05,22.87,23.25,22.25,23.0,26406000,31.4277355770195,31.9499279477789,30.5757374984121,31.6063803354372,19215677.1371586,0.0,1.0
2000-01-06,23.19,23.62,22.31,22.31,20393000,31.8674765208169,32.4583784140447,30.6581889253741,30.6581889253741,14840009.9923531,0.0,1.0
2000-01-07,23.94,24.12,22.94,23.0,20871000,32.898119357842,33.1454736387281,31.5239289084752,31.6063803354372,15187851.1523759,0.0,1.0
2000-01-10,22.0,23.75,22.0,23.56,28704000,30.2321898860704,32.6370231724623,30.2321898860704,32.3759269870827,20887934.4294857,0.0,1.0
2000-01-11,21.31,22.19,21.12,21.94,29453000,29.2839984760073,30.4932860714501,29.0229022906276,30.1497384591084,21432982.607011,0.0,1.0
2000-01-12,23.0,23.06,22.0,22.69,30967000,31.6063803354372,31.6888317623992,30.2321898860704,31.1803812961335,22534722.180807,0.0,1.0
2000-01-13,23.0,23.19,22.5,23.0,17950000,31.6063803354372,31.8674765208169,30.9192851107538,31.6063803354372,13062236.0301445,0.0,1.0
2000-01-14,23.31,24.25,23.0,23.44,36357000,32.0323793747409,33.3241183971458,31.6063803354372,32.2110241331586,26457031.4957084,0.0,1.0
2000-01-18,22.5,23.38,22.44,23.25,23611000,30.9192851107538,32.1285727061966,30.8368336837918,31.9499279477789,17181752.3625483,0.0,1.0
2000-01-19,22.63,23.06,22.44,22.5,20178000,31.0979298691715,31.6888317623992,30.8368336837918,30.9192851107538,14683554.24046,0.0,1.0
2000-01-20,22.63,22.63,21.5,22.13,26761000,31.0979298691715,31.0979298691715,29.545094661387,30.4108346444881,19474011.0530751,0.0,1.0
2000-01-21,20.75,21.88,20.62,21.75,26503000,28.5144518243618,30.0672870321464,28.3358070659442,29.8886422737287,19286264.1508034,0.0,1.0
2000-01-24,20.13,20.88,19.87,20.44,29705000,27.6624537457544,28.6930965827795,27.305164228919,28.0884527850581,21616363.3022531,0.0,1.0
2000-01-25,20.94,21.19,20.06,20.37,21124000,28.7755480097415,29.1190956220833,27.5662604142987,27.9922594536024,15371959.5487896,0.0,1.0
2000-01-26,20.81,21.44,20.56,20.88,25618000,28.5969032513239,29.462643234425,28.2533556389821,28.6930965827795,18642248.6139411,0.0,1.0
2000-01-27,21.0,21.25,20.56,20.56,20061000,28.8579994367036,29.2015470490453,28.2533556389821,28.2533556389821,14598413.2033832,0.0,1.0
2000-01-28,19.87,20.88,19.62,20.88,22720000,27.305164228919,28.6930965827795,26.9616166165773,28.6930965827795,16533370.6186565,0.0,1.0
2000-01-31,19.94,20.19,19.13,19.87,22773000,27.4013575603747,27.7449051727164,26.2882632963876,27.305164228919,16571938.7807511,0.0,1.0
2000-02-01,21.75,21.88,19.75,19.75,43835000,29.8886422737287,30.0672870321464,27.140261374995,27.140261374995,31898780.8569017,0.0,1.0
2000-02-02,22.37,23.5,21.44,22.0,57355000,30.7406403523361,32.2934755601206,29.462643234425,30.2321898860704,41737300.6968769,0.0,1.0
2000-02-03,21.06,23.31,20.81,23.25,68311000,28.9404508636656,32.0323793747409,28.5969032513239,31.9499279477789,49709994.7328804,0.0,1.0
2000-02-04,21.31,21.56,20.56,20.62,43890000,29.2839984760073,29.627546088349,28.2533556389821,28.3358070659442,31938804.4213395,0.0,1.0
2000-02-07,21.38,21.69,21.31,21.69,21197000,29.3801918074629,29.8061908467667,29.2839984760073,29.8061908467667,15425081.7343161,0.0,1.0
2000-02-08,21.0,21.69,20.88,21.44,37501000,28.8579994367036,29.8061908467667,28.6930965827795,29.462643234425,27289521.6360139,0.0,1.0
2000-02-09,20.0,21.06,19.94,21.06,24637000,27.4838089873367,28.9404508636656,27.4013575603747,28.9404508636656,17928373.7646056,0.0,1.0
2000-02-10,18.69,20.0,18.31,19.94,67011000,25.6836194986662,27.4838089873367,25.1614271279068,27.4013575603747,48763983.2098058,0.0,1.0
2000-02-11,18.06,18.56,17.75,18.31,69637000,24.8178795155651,25.5049747402485,24.3918804762613,25.1614271279068,50674926.4864164,0.0,1.0
2000-02-14,17.94,18.0,17.19,18.0,50288000,24.652976661641,24.735428088603,23.6223338246159,24.735428088603,36594636.5172095,0.0,1.0
2000-02-15,18.0,18.31,17.88,17.94,33721000,24.735428088603,25.1614271279068,24.570525234679,24.652976661641,24538811.2073819,0.0,1.0
2000-02-16,17.25,18.25,17.25,18.12,31083000,23.7047852515779,25.0789757009448,23.7047852515779,24.9003309425271,22619135.5167122,0.0,1.0
2000-02-17,18.5,18.62,17.63,17.63,38408000,25.4225233132865,25.5874261672105,24.2269776223373,24.2269776223373,27949546.5986513,0.0,1.0
2000-02-18,17.19,18.5,17.06,18.5,41354000,23.6223338246159,25.4225233132865,23.4436890661982,25.4225233132865,30093354.2501726,0.0,1.0
2000-02-22,17.5,17.5,16.5,17.25,32620000,24.0483328639196,24.0483328639196,22.6741424145528,23.7047852515779,23737612.2174549,0.0,1.0
2000-02-23,16.94,17.5,16.88,17.44,17205000,23.2787862122742,24.0483328639196,23.1963347853122,23.9658814369576,12520098.6573057,0.0,1.0
2000-02-24,17.12,17.31,16.44,16.69,27852000,23.5261404931602,23.7872366785399,22.5916909875908,22.9352385999325,20267933.0312861,0.0,1.0
2000-02-25,17.0,17.56,16.94,17.56,17266000,23.3612376392362,24.1307842908816,23.2787862122742,24.1307842908816,12564488.428773,0.0,1.0
2000-02-28,16.75,17.19,16.44,17.0,28258000,23.0176900268945,23.6223338246159,22.5916909875908,23.3612376392362,20563379.706954,0.0,1.0
2000-02-29,17.81,18.06,16.81,17.19,25301000,24.4743319032233,24.8178795155651,23.1001414538565,23.6223338246159,18411567.3425453,0.0,1.0
2000-03-01,17.37,17.81,17.19,17.81,25255000,23.8696881055019,24.4743319032233,23.6223338246159,24.4743319032233,18378093.0886519,0.0,1.0
2000-03-02,17.12,17.44,16.81,17.37,20165000,23.5261404931602,23.9658814369576,23.1001414538565,23.8696881055019,14674094.1252293,0.0,1.0
2000-03-03,17.56,17.69,17.06,17.25,24543000,24.1307842908816,24.3094290492993,23.4436890661982,23.7047852515779,17859969.8544757,0.0,1.0
2000-03-06,17.25,18.0,17.06,18.0,18604000,23.7047852515779,24.735428088603,23.4436890661982,24.735428088603,13538152.5963682,0.0,1.0
2000-03-07,16.19,17.31,16.06,17.25,31149000,22.2481433752491,23.7872366785399,22.0694986168314,23.7047852515779,22667163.7940374,0.0,1.0
2000-03-08,16.38,16.81,16.31,16.44,25134000,22.5092395606288,23.1001414538565,22.4130462291731,22.5916909875908,18290041.2468887,0.0,1.0
2000-03-09,17.5,18.0,15.62,16.38,57413000,24.0483328639196,24.735428088603,21.46485481911,22.5092395606288,41779507.3648295,0.0,1.0
2000-03-10,18.12,19.38,17.88,18.31,93036000,24.9003309425271,26.6318109087293,24.570525234679,25.1614271279068,67702406.2005864,0.0,1.0
2000-03-13,17.56,17.94,17.25,17.69,39290000,24.1307842908816,24.652976661641,23.7047852515779,24.3094290492993,28591379.0319989,0.0,1.0
2000-03-14,17.63,18.31,17.31,18.0,35535000,24.2269776223373,25.1614271279068,23.7872366785399,24.735428088603,25858861.1326566,0.0,1.0
2000-03-15,17.19,17.69,17.19,17.56,22990000,23.6223338246159,24.3094290492993,23.6223338246159,24.1307842908816,16729849.9349874,0.0,1.0
2000-03-16,17.25,17.44,16.81,17.25,53241000,23.7047852515779,23.9658814369576,23.1001414538565,23.7047852515779,38743538.0769318,0.0,1.0
2000-03-17,16.94,17.81,16.88,17.06,42486000,23.2787862122742,24.4743319032233,23.1963347853122,23.4436890661982,30917111.976419,0.0,1.0
2000-03-20,17.31,17.37,16.88,17.0,24769000,23.7872366785399,23.8696881055019,23.1963347853122,23.3612376392362,18024430.3192563,0.0,1.0
2000-03-21,18.0,18.0,17.37,17.5,32602000,24.735428088603,24.735428088603,23.8696881055019,24.0483328639196,23724513.5963662,0.0,1.0
2000-03-22,17.63,18.19,17.06,17.94,26448000,24.2269776223373,24.9965242739827,23.4436890661982,24.652976661641,19246240.5863656,0.0,1.0
2000-03-23,17.63,17.69,17.31,17.5,13333000,24.2269776223373,24.3094290492993,23.7872366785399,24.0483328639196,9702439.72088675,0.0,1.0
2000-03-24,17.69,18.06,17.44,17.5,23873000,24.3094290492993,24.8178795155651,23.9658814369576,24.0483328639196,17372410.0695065,0.0,1.0
2000-03-27,18.5,18.5,18.0,18.19,39951000,25.4225233132865,25.4225233132865,24.735428088603,24.9965242739827,29072389.5064236,0.0,1.0
2000-03-28,18.94,19.5,18.25,18.25,61669000,26.0271671110079,26.7967137626533,25.0789757009448,25.0789757009448,44876603.5511411,0.0,1.0
2000-03-29,18.5,19.31,18.37,19.06,36432000,25.4225233132865,26.5356175772736,25.2438785548688,26.1920699649319,26511609.083578,0.0,1.0
2000-03-30,17.88,18.81,17.56,18.69,22937000,24.570525234679,25.8485223525902,24.1307842908816,25.6836194986662,16691281.7728928,0.0,1.0
2000-03-31,18.69,18.81,17.94,18.12,38301000,25.6836194986662,25.8485223525902,24.652976661641,24.9003309425271,27871682.5732905,0.0,1.0
2000-04-03,18.75,19.19,18.5,18.5,21095000,25.7660709256282,26.3707147233496,25.4225233132865,25.4225233132865,15350856.2148133,0.0,1.0
2000-04-04,17.25,19.25,17.0,19.19,39090000,23.7047852515779,26.4531661503116,23.3612376392362,26.3707147233496,28445838.7976797,0.0,1.0
2000-04-05,17.88,18.56,17.31,17.31,30219000,24.570525234679,25.5049747402485,23.7872366785399,23.7872366785399,21990401.7044534,0.0,1.0
2000-04-06,18.0,18.31,17.63,17.88,26785000,24.735428088603,25.1614271279068,24.2269776223373,24.570525234679,19491475.8811934,0.0,1.0
2000-04-07,17.81,18.12,17.56,17.88,16473000,24.4743319032233,24.9003309425271,24.1307842908816,24.570525234679,11987421.3996976,0.0,1.0
2000-04-10,18.5,18.94,18.25,18.62,37915000,25.4225233132865,26.0271671110079,25.0789757009448,25.5874261672105,27590789.9210546,0.0,1.0
2000-04-11,17.75,18.31,17.56,18.19,23364000,24.3918804762613,25.1614271279068,24.1307842908816,24.9965242739827,17002010.1731642,0.0,1.0
2000-04-12,17.63,18.19,17.63,17.81,21921000,24.2269776223373,24.9965242739827,24.2269776223373,24.4743319032233,15951937.3825515,0.0,1.0
2000-04-13,17.0,17.88,17.0,17.88,20303000,23.3612376392362,24.570525234679,23.3612376392362,24.570525234679,14774516.8869095,0.0,1.0
2000-04-14,15.87,16.75,15.75,16.69,35436000,21.8084024314517,23.0176900268945,21.6434995775277,22.9352385999325,25786818.7166686,0.0,1.0
2000-04-17,15.81,16.31,15.38,15.81,38821000,21.7259510044897,22.4130462291731,21.1350491112619,21.7259510044897,28250087.1825204,0.0,1.0
2000-04-18,17.0,17.0,15.44,15.94,37330000,23.3612376392362,23.3612376392362,21.2175005382239,21.9045957629074,27165084.7356711,0.0,1.0
2000-04-19,15.19,16.38,15.06,16.19,47082000,20.8739529258822,22.5092395606288,20.6953081674645,22.2481433752491,34261626.5610733,0.0,1.0
2000-04-20,15.25,15.75,14.87,15.31,60100000,20.9564043528442,21.6434995775277,20.4342119820848,21.0388557798063,43734840.4129074,0.0,1.0
2000-04-24,15.0,15.38,14.5,15.0,30401000,20.6128567405025,21.1350491112619,19.9257615158191,20.6128567405025,22122843.3176838,0.0,1.0
2000-04-25,15.75,15.87,15.25,15.31,21425000,21.6434995775277,21.8084024314517,20.9564043528442,21.0388557798063,15590997.6014399,0.0,1.0
2000-04-26,15.31,16.12,15.31,15.94,19871000,21.0388557798063,22.1519500437934,21.0388557798063,21.9045957629074,14460149.98078,0.0,1.0
2000-04-27,15.13,15.25,14.69,14.75,32305000,20.7915014989202,20.9564043528442,20.1868577011988,20.2693091281608,23508386.3484022,0.0,1.0
2000-04-28,15.44,15.56,15.19,15.31,21025000,21.2175005382239,21.382403392148,20.8739529258822,21.0388557798063,15299917.1328016,0.0,1.0
2000-05-01,15.44,15.56,15.06,15.31,12903000,21.2175005382239,21.382403392148,20.6953081674645,21.0388557798063,9389528.21710058,0.0,1.0
2000-05-02,15.0,15.44,14.75,15.25,62119000,20.6128567405025,21.2175005382239,20.2693091281608,20.9564043528442,45204069.0783593,0.0,1.0
2000-05-03,14.55,15.0,14.44,14.94,22664000,19.9944710382875,20.6128567405025,19.8433100888571,20.5304053135405,16492619.3530471,0.0,1.0
2000-05-04,14.62,14.87,14.62,14.81,16615000,20.0906643697431,20.4342119820848,20.0906643697431,20.3517605551228,12090754.9660642,0.0,1.0
2000-05-05,14.62,14.81,14.13,14.56,21710000,20.0906643697431,20.3517605551228,19.4173110495534,20.0082129427811,15798392.4353448,0.0,1.0
2000-05-08,14.62,14.87,14.5,14.5,10708000,20.0906643697431,20.4342119820848,19.9257615158191,19.9257615158191,7792224.1454478,0.0,1.0
2000-05-09,14.31,14.75,14.19,14.56,14588000,19.6646653304394,20.2693091281608,19.4997624765154,20.0082129427811,10615704.6912395,0.0,1.0
2000-05-10,13.94,14.31,13.88,14.25,16433000,19.1562148641737,19.6646653304394,19.0737634372117,19.5822139034774,11958313.3528337,0.0,1.0
2000-05-11,13.94,14.31,13.88,14.0,17445000,19.1562148641737,19.6646653304394,19.0737634372117,19.2386662911357,12694746.9384887,0.0,1.0
2000-05-12,14.19,14.56,14.0,14.13,14608000,19.4997624765154,20.0082129427811,19.2386662911357,19.4173110495534,10630258.7146714,0.0,1.0
2000-05-15,14.38,14.44,14.13,14.38,19271000,19.7608586618951,19.8433100888571,19.4173110495534,19.7608586618951,14023529.2778226,0.0,1.0
2000-05-16,14.81,14.87,14.31,14.5,17826000,20.3517605551228,20.4342119820848,19.6646653304394,19.9257615158191,12972001.0848667,0.0,1.0
2000-05-17,15.19,15.5,14.56,14.56,30765000,20.8739529258822,21.299951965186,20.0082129427811,20.0082129427811,22387726.5441447,0.0,1.0
2000-05-18,15.13,15.81,15.13,15.44,31596000,20.7915014989202,21.7259510044897,20.7915014989202,21.2175005382239,22992446.2177408,0.0,1.0
2000-05-19,15.13,15.69,15.0,15.06,32165000,20.7915014989202,21.5610481505657,20.6128567405025,20.6953081674645,23406508.1843788,0.0,1.0
2000-05-22,14.25,15.25,13.81,15.06,27253000,19.5822139034774,20.9564043528442,18.977570105756,20.6953081674645,19832040.0295002,0.0,1.0
2000-05-23,13.75,14.5,13.44,14.44,27166000,18.895118678794,19.9257615158191,18.4691196394903,19.8433100888571,19768730.0275714,0.0,1.0
2000-05-24,13.5,13.56,12.81,13.5,27193000,18.5515710664523,18.6340224934143,17.6033796563892,18.5515710664523,19788377.9592045,0.0,1.0
2000-05-25,13.56,14.44,13.37,13.56,41590000,18.6340224934143,19.8433100888571,18.3729263080346,18.6340224934143,30265091.7266692,0.0,1.0
2000-05-26,13.06,13.75,13.0,13.56,17795000,17.9469272687309,18.895118678794,17.8644758417689,18.6340224934143,12949442.3485472,0.0,1.0
2000-05-30,13.19,13.44,12.88,13.44,17186000,18.1255720271486,18.4691196394903,17.6995729878448,18.4691196394903,12506272.3350453,0.0,1.0
2000-05-31,13.25,13.31,12.88,13.0,26354000,18.2080234541106,18.2904748810726,17.6995729878448,17.8644758417689,19177836.6762356,0.0,1.0
2000-06-01,13.12,13.37,12.94,13.37,27206000,18.0293786956929,18.3729263080346,17.7820244148069,18.3729263080346,19797838.0744352,0.0,1.0
2000-06-02,13.37,13.56,13.12,13.25,33863000,18.3729263080346,18.6340224934143,18.0293786956929,18.2080234541106,24642144.7737484,0.0,1.0
2000-06-05,12.69,13.31,12.63,13.19,36953000,17.4384768024651,18.2904748810726,17.3560253755031,18.1255720271486,26890741.3939795,0.0,1.0
2000-06-06,13.0,13.12,12.56,12.75,33197000,17.8644758417689,18.0293786956929,17.2598320440475,17.5209282294272,24157495.7934656,0.0,1.0
2000-06-07,12.63,13.12,12.5,13.0,25762000,17.3560253755031,18.0293786956929,17.1773806170854,17.8644758417689,18747037.5826509,0.0,1.0
2000-06-08,12.63,12.88,12.37,12.63,46409000,17.3560253755031,17.6995729878448,16.9987358586678,17.3560253755031,33771883.6725894,0.0,1.0
2000-06-09,12.69,13.25,12.63,12.75,37466000,17.4384768024651,18.2080234541106,17.3560253755031,17.5209282294272,27264052.0950082,0.0,1.0
2000-06-12,12.37,12.94,12.25,12.94,21404000,16.9987358586678,17.7820244148069,16.8338330047437,17.7820244148069,15575715.8768364,0.0,1.0
2000-06-13,12.16,12.63,11.84,12.06,32186000,16.7101558643007,17.3560253755031,16.2704149205033,16.572736819364,23421789.9089823,0.0,1.0
2000-06-14,12.44,12.56,11.94,12.37,27661000,17.0949291901234,17.2598320440475,16.40783396544,16.9987358586678,20128942.1075114,0.0,1.0
2000-06-15,13.5,13.75,13.12,13.37,66961000,18.5515710664523,18.895118678794,18.0293786956929,18.3729263080346,48727598.1512261,0.0,1.0
2000-06-16,13.5,13.69,13.03,13.62,29020000,18.5515710664523,18.812667251832,17.9057015552499,18.7164739203763,21117887.99971,0.0,1.0
2000-06-19,13.37,13.44,12.81,13.19,20451000,18.3729263080346,18.4691196394903,17.6033796563892,18.1255720271486,14882216.6603056,0.0,1.0
2000-06-20,12.94,13.25,12.75,13.06,13180000,17.7820244148069,18.2080234541106,17.5209282294272,17.9469272687309,9591101.44163257,0.0,1.0
2000-06-21,12.81,12.88,12.63,12.75,12671000,17.6033796563892,17.6995729878448,17.3560253755031,17.5209282294272,9220701.54529032,0.0,1.0
2000-06-22,12.63,12.81,12.37,12.75,21136000,17.3560253755031,17.6033796563892,16.9987358586678,17.5209282294272,15380691.9628488,0.0,1.0
2000-06-23,12.5,12.63,12.31,12.37,10759000,17.1773806170854,17.3560253755031,16.9162844317057,16.9987358586678,7829336.90519919,0.0,1.0
2000-06-26,12.44,12.69,12.25,12.5,11960000,17.0949291901234,17.4384768024651,16.8338330047437,17.1773806170854,8703306.01228574,0.0,1.0
2000-06-27,12.88,13.0,12.37,12.44,24881000,17.6995729878448,17.8644758417689,16.9987358586678,17.0949291901234,18105932.8504751,0.0,1.0
2000-06-28,15.0,15.0,13.56,13.69,104836000,20.6128567405025,20.6128567405025,18.6340224934143,18.812667251832,76289280.025417,0.0,1.0
2000-06-29,14.87,14.94,14.38,14.75,71389000,20.4342119820848,20.5304053135405,19.7608586618951,20.2693091281608,51949858.9390524,0.0,1.0
2000-06-30,14.0,15.0,13.81,14.94,31070000,19.2386662911357,20.6128567405025,18.977570105756,20.5304053135405,22609675.4014814,0.0,1.0
2000-07-03,14.75,14.75,14.06,14.25,10160000,20.2693091281608,20.2693091281608,19.3211177180977,19.5822139034774,7393443.9034133,0.0,1.0
2000-07-05,14.56,14.75,14.06,14.75,23433000,20.0082129427811,20.2693091281608,19.3211177180977,20.2693091281608,17052221.5540043,0.0,1.0
2000-07-06,14.38,14.5,14.19,14.44,14844000,19.7608586618951,19.9257615158191,19.4997624765154,19.8433100888571,10801996.191168,0.0,1.0
2000-07-07,14.44,14.69,14.25,14.69,17061000,19.8433100888571,20.1868577011988,19.5822139034774,20.1868577011988,12415309.6885959,0.0,1.0
2000-07-10,14.19,14.81,14.0,14.5,13406000,19.4997624765154,20.3517605551228,19.2386662911357,19.9257615158191,9755561.90641324,0.0,1.0
2000-07-11,13.94,14.13,13.75,14.0,23923000,19.1562148641737,19.4173110495534,18.895118678794,19.2386662911357,17408795.1280862,0.0,1.0
2000-07-12,13.94,14.38,13.56,13.75,19255000,19.1562148641737,19.7608586618951,18.6340224934143,18.895118678794,14011886.059077,0.0,1.0
2000-07-13,14.13,14.19,13.81,13.81,14171000,19.4173110495534,19.4997624765154,18.977570105756,18.977570105756,10312253.302684,0.0,1.0
2000-07-14,14.5,14.62,13.94,14.0,16748000,19.9257615158191,20.0906643697431,19.1562148641737,19.2386662911357,12187539.2218864,0.0,1.0
2000-07-17,14.69,14.75,14.25,14.5,19502000,20.1868577011988,20.2693091281608,19.5822139034774,19.9257615158191,14191628.2484612,0.0,1.0
2000-07-18,13.75,14.62,13.75,14.31,22288000,18.895118678794,20.0906643697431,18.895118678794,19.6646653304394,16219003.7125271,0.0,1.0
2000-07-19,14.0,14.69,14.0,14.25,21977000,19.2386662911357,20.1868577011988,19.2386662911357,19.5822139034774,15992688.6481608,0.0,1.0
2000-07-20,13.88,14.31,13.5,14.25,49359000,19.0737634372117,19.6646653304394,18.5515710664523,19.5822139034774,35918602.1287969,0.0,1.0
2000-07-21,13.56,13.81,13.5,13.81,23387000,18.6340224934143,18.977570105756,18.5515710664523,18.977570105756,17018747.3001109,0.0,1.0
2000-07-24,13.44,13.88,13.0,13.88,35105000,18.4691196394903,19.0737634372117,17.8644758417689,19.0737634372117,25545949.6288704,0.0,1.0
2000-07-25,13.31,13.31,13.0,13.19,17269000,18.2904748810726,18.2904748810726,17.8644758417689,18.1255720271486,12566671.5322878,0.0,1.0
2000-07-26,12.31,13.19,12.31,13.12,47180000,16.9162844317057,18.1255720271486,16.9162844317057,18.0293786956929,34332941.2758898,0.0,1.0
2000-07-27,12.19,12.63,12.19,12.5,43596000,16.7513815777817,17.3560253755031,16.7513815777817,17.1773806170854,31724860.2768904,0.0,1.0
2000-07-28,12.44,12.44,12.19,12.19,35011000,17.0949291901234,17.0949291901234,16.7513815777817,16.7513815777817,25477545.7187405,0.0,1.0
2000-07-31,12.81,12.94,12.5,12.5,32386000,17.6033796563892,17.7820244148069,17.1773806170854,17.1773806170854,23567330.1433014,0.0,1.0
2000-08-01,12.88,13.06,12.75,13.0,30715000,17.6995729878448,17.9469272687309,17.5209282294272,17.8644758417689,22351341.4855649,0.0,1.0
2000-08-02,12.75,12.94,12.63,12.75,18973000,17.5209282294272,17.7820244148069,17.3560253755031,17.5209282294272,13806674.328687,0.0,1.0
2000-08-03,12.69,12.69,12.12,12.12,24178000,17.4384768024651,17.4384768024651,16.655188246326,16.655188246326,17594358.9268432,0.0,1.0
2000-08-04,13.37,13.37,12.81,12.88,29043000,18.3729263080346,18.3729263080346,17.6033796563892,17.6995729878448,21134625.1266567,0.0,1.0
2000-08-07,13.37,13.37,13.06,13.25,15411000,18.3729263080346,18.3729263080346,17.9469272687309,18.2080234541106,11214602.7554628,0.0,1.0
2000-08-08,13.12,13.69,12.94,13.31,16996000,18.0293786956929,18.812667251832,17.7820244148069,18.2904748810726,12368009.1124421,0.0,1.0
2000-08-09,13.25,13.37,13.06,13.19,21320000,18.2080234541106,18.3729263080346,17.9469272687309,18.1255720271486,15514588.9784224,0.0,1.0
2000-08-10,12.69,13.31,12.56,13.12,30797000,17.4384768024651,18.2904748810726,17.2598320440475,18.0293786956929,22411012.9816358,0.0,1.0
2000-08-11,13.0,13.06,12.88,13.0,24832000,17.8644758417689,17.9469272687309,17.6995729878448,17.8644758417689,18070275.4930668,0.0,1.0
2000-08-14,13.31,13.44,12.94,13.06,18398000,18.2904748810726,18.4691196394903,17.7820244148069,17.9469272687309,13388246.1550194,0.0,1.0
2000-08-15,12.94,13.56,12.94,13.25,27024000,17.7820244148069,18.6340224934143,17.7820244148069,18.2080234541106,19665396.4612047,0.0,1.0
2000-08-16,13.06,13.31,12.94,13.31,22811000,17.9469272687309,18.2904748810726,17.7820244148069,18.2904748810726,16599591.4252717,0.0,1.0
2000-08-17,12.81,13.06,12.81,13.0,18837000,17.6033796563892,17.9469272687309,17.6033796563892,17.8644758417689,13707706.96935,0.0,1.0
2000-08-18,12.69,12.94,12.5,12.88,29569000,17.4384768024651,17.7820244148069,17.1773806170854,17.6995729878448,21517395.9429162,0.0,1.0
2000-08-21,13.0,13.0,12.56,12.56,17746000,17.8644758417689,17.8644758417689,17.2598320440475,17.2598320440475,12913784.991139,0.0,1.0
2000-08-22,12.81,13.12,12.69,12.88,16529000,17.6033796563892,18.0293786956929,17.4384768024651,17.6995729878448,12028172.6653069,0.0,1.0
2000-08-23,12.63,12.94,12.63,12.75,17703000,17.3560253755031,17.7820244148069,17.3560253755031,17.5209282294272,12882493.8407604,0.0,1.0
2000-08-24,12.81,12.94,12.63,12.81,13781000,17.6033796563892,17.7820244148069,17.3560253755031,17.6033796563892,10028449.8457616,0.0,1.0
2000-08-25,13.12,13.19,12.94,13.0,21948000,18.0293786956929,18.1255720271486,17.7820244148069,17.8644758417689,15971585.3141845,0.0,1.0
2000-08-28,13.06,13.25,12.94,13.25,31999000,17.9469272687309,18.2080234541106,17.7820244148069,18.2080234541106,23285709.7898939,0.0,1.0
2000-08-29,12.88,13.12,12.88,13.06,22574000,17.6995729878448,18.0293786956929,17.6995729878448,17.9469272687309,16427126.2476035,0.0,1.0
2000-08-30,13.06,13.37,12.88,12.88,29755000,17.9469272687309,18.3729263080346,17.6995729878448,17.6995729878448,21652748.3608329,0.0,1.0
2000-08-31,13.2,13.31,13.0,13.12,34027000,18.1393139316422,18.2904748810726,17.8644758417689,18.0293786956929,24761487.7658902,0.0,1.0
2000-09-01,12.94,13.37,12.94,13.25,17074000,17.7820244148069,18.3729263080346,17.7820244148069,18.2080234541106,12424769.8038266,0.0,1.0
2000-09-05,14.87,14.87,12.88,13.0,23748000,20.4342119820848,20.4342119820848,17.6995729878448,17.8644758417689,17281447.423057,0.0,1.0
2000-09-06,13.0,13.31,13.0,13.0,21358000,17.8644758417689,18.2904748810726,17.8644758417689,17.8644758417689,15542241.622943,0.0,1.0
2000-09-07,13.0,13.12,12.94,13.06,18435000,17.8644758417689,18.0293786956929,17.7820244148069,17.9469272687309,13415171.0983685,0.0,1.0
2000-09-08,12.75,13.12,12.75,13.0,21693000,17.5209282294272,18.0293786956929,17.5209282294272,17.8644758417689,15786021.5154276,0.0,1.0
2000-09-11,13.06,13.19,12.88,13.0,13468000,17.9469272687309,18.1255720271486,17.6995729878448,17.8644758417689,9800679.37905217,0.0,1.0
2000-09-12,13.0,13.06,12.75,12.94,13710000,17.8644758417689,17.9469272687309,17.5209282294272,17.7820244148069,9976783.06257835,0.0,1.0
2000-09-13,12.81,12.88,12.63,12.81,17538000,17.6033796563892,17.6995729878448,17.3560253755031,17.6033796563892,12762423.147447,0.0,1.0
2000-09-14,12.63,12.94,12.5,12.75,13756000,17.3560253755031,17.7820244148069,17.1773806170854,17.5209282294272,10010257.3164718,0.0,1.0
2000-09-15,12.69,12.75,12.37,12.56,16300000,17.4384768024651,17.5209282294272,16.9987358586678,17.2598320440475,11861529.0970115,0.0,1.0
2000-09-18,12.0,12.63,12.0,12.5,21308000,16.490285392402,17.3560253755031,16.490285392402,17.1773806170854,15505856.5643633,0.0,1.0
2000-09-19,11.75,12.25,11.75,12.19,26771000,16.1467377800603,16.8338330047437,16.1467377800603,16.7513815777817,19481288.0647911,0.0,1.0
2000-09-20,11.5,11.94,11.25,11.88,33212000,15.8031901677186,16.40783396544,15.4596425553769,16.325382538478,24168411.3110396,0.0,1.0
2000-09-21,11.25,11.69,10.62,11.69,41320000,15.4596425553769,16.0642863530983,14.5939025722758,16.0642863530983,30068612.4103383,0.0,1.0
2000-09-22,10.75,11.25,10.62,10.87,33718000,14.7725473306935,15.4596425553769,14.5939025722758,14.9374501846175,24536628.103867,0.0,1.0
2000-09-25,10.75,11.06,10.69,11.0,24914000,14.7725473306935,15.1985463699972,14.6900959037315,15.1160949430352,18129946.9891376,0.0,1.0
2000-09-26,10.75,10.94,10.62,10.87,14601000,14.7725473306935,15.0336435160732,14.5939025722758,14.9374501846175,10625164.8064702,0.0,1.0
2000-09-27,10.62,11.12,10.5,10.94,22475000,14.5939025722758,15.2809977969592,14.4289997183518,15.0336435160732,16355083.8316155,0.0,1.0
2000-09-28,11.25,11.25,10.62,10.69,19184000,15.4596425553769,15.4596425553769,14.5939025722758,14.6900959037315,13960219.2758938,0.0,1.0
2000-09-29,10.87,11.12,10.75,11.12,16628000,14.9374501846175,15.2809977969592,14.7725473306935,15.2809977969592,12100215.0812949,0.0,1.0
2000-10-02,10.62,10.94,10.5,10.94,23399000,14.5939025722758,15.0336435160732,14.4289997183518,15.0336435160732,17027479.71417,0.0,1.0
2000-10-03,10.19,10.75,10.13,10.75,19935000,14.0030006790481,14.7725473306935,13.920549252086,14.7725473306935,14506722.8557622,0.0,1.0
2000-10-04,10.38,10.56,10.06,10.19,29195000,14.2640968644278,14.5114511453138,13.8243559206304,14.0030006790481,21245235.7047392,0.0,1.0
2000-10-05,10.44,10.75,10.38,10.44,24607000,14.3465482913898,14.7725473306935,14.2640968644278,14.3465482913898,17906542.7294577,0.0,1.0
2000-10-06,9.88,10.44,9.75,10.44,37090000,13.5770016397443,14.3465482913898,13.3983568813266,14.3465482913898,26990436.4544882,0.0,1.0
2000-10-09,10.0,10.0,9.75,9.94,13152000,13.7419044936684,13.7419044936684,13.3983568813266,13.6594530667063,9570725.80882788,0.0,1.0
2000-10-10,9.69,10.13,9.5,10.0,24966000,13.3159054543646,13.920549252086,13.0548092689849,13.7419044936684,18167787.4500607,0.0,1.0
2000-10-11,9.44,9.62,9.13,9.62,36015000,12.9723578420229,13.219712122909,12.5463588027192,13.219712122909,26208157.6950227,0.0,1.0
2000-10-12,9.19,9.5,8.81,9.5,22065000,12.6288102296812,13.0548092689849,12.1066178589218,13.0548092689849,16056726.3512613,0.0,1.0
2000-10-13,9.06,9.19,8.75,9.06,20940000,12.4501654712635,12.6288102296812,12.0241664319598,12.4501654712635,15238062.533216,0.0,1.0
2000-10-16,9.5,9.69,9.06,9.19,23449000,13.0548092689849,13.3159054543646,12.4501654712635,12.6288102296812,17063864.7727499,0.0,1.0
2000-10-17,8.94,9.62,8.87,9.44,21465000,12.2852626173395,13.219712122909,12.1890692858838,12.9723578420229,15620105.6483038,0.0,1.0
2000-10-18,8.5,8.63,8.12,8.56,33929000,11.6806188196181,11.8592635780358,11.1584264488587,11.7630702465801,24690173.0510738,0.0,1.0
2000-10-19,9.75,9.88,8.94,9.31,88333000,13.3983568813266,13.5770016397443,12.2852626173395,12.7937130836052,64280027.5905717,0.0,1.0
2000-10-20,9.81,10.25,9.44,9.5,35726000,13.4808083082887,14.0854521060101,12.9723578420229,13.0548092689849,25997852.0564313,0.0,1.0
2000-10-23,9.81,10.19,9.81,9.94,21548000,13.4808083082887,14.0030006790481,13.4808083082887,13.6594530667063,15680504.8455462,0.0,1.0
2000-10-24,10.0,10.19,9.88,10.0,21606000,13.7419044936684,14.0030006790481,13.5770016397443,13.7419044936684,15722711.5134987,0.0,1.0
2000-10-25,9.75,10.0,9.69,9.94,10821000,13.3983568813266,13.7419044936684,13.3159054543646,13.6594530667063,7874454.37783814,0.0,1.0
2000-10-26,9.94,10.44,9.62,10.13,36998000,13.6594530667063,14.3465482913898,13.219712122909,13.920549252086,26923487.9467014,0.0,1.0
2000-10-27,10.94,11.12,10.06,10.5,49995000,15.0336435160732,15.2809977969592,13.8243559206304,14.4289997183518,36381420.0739318,0.0,1.0
2000-10-30,11.88,12.19,11.06,11.19,48108000,16.325382538478,16.7513815777817,15.1985463699972,15.3771911284149,35008247.9631306,0.0,1.0
2000-10-31,12.0,12.31,11.88,11.94,32603000,16.490285392402,16.9162844317057,16.325382538478,16.40783396544,23725241.2975378,0.0,1.0
2000-11-01,12.06,12.44,11.63,12.06,23620000,16.572736819364,17.0949291901234,15.9818349261363,16.572736819364,17188301.6730927,0.0,1.0
2000-11-02,12.19,12.75,12.0,12.0,24031000,16.7513815777817,17.5209282294272,16.490285392402,16.490285392402,17487386.8546186,0.0,1.0
2000-11-03,12.56,12.75,12.25,12.31,19421000,17.2598320440475,17.5209282294272,16.8338330047437,16.9162844317057,14132684.4535619,0.0,1.0
2000-11-06,12.56,12.75,12.44,12.69,16498000,17.2598320440475,17.5209282294272,17.0949291901234,17.4384768024651,12005613.9289874,0.0,1.0
2000-11-07,12.31,12.56,11.75,12.5,21729000,16.9162844317057,17.2598320440475,16.1467377800603,17.1773806170854,15812218.7576051,0.0,1.0
2000-11-08,12.37,12.37,12.0,12.0,17158000,16.9987358586678,16.9987358586678,16.490285392402,16.490285392402,12485896.7022406,0.0,1.0
2000-11-09,12.19,12.25,11.88,11.88,21885000,16.7513815777817,16.8338330047437,16.325382538478,16.325382538478,15925740.140374,0.0,1.0
2000-11-10,12.0,12.19,11.94,12.0,19458000,16.490285392402,16.7513815777817,16.40783396544,16.490285392402,14159609.396911,0.0,1.0
2000-11-13,11.5,11.81,10.75,11.69,36072000,15.8031901677186,16.2291892070223,14.7725473306935,16.0642863530983,26249636.6618036,0.0,1.0
2000-11-14,10.69,11.38,10.62,11.25,51583000,14.6900959037315,15.6382873137946,14.5939025722758,15.4596425553769,37537009.5344259,0.0,1.0
2000-11-15,10.94,11.0,10.44,10.69,44041000,15.0336435160732,15.1160949430352,14.3465482913898,14.6900959037315,32048687.2982504,0.0,1.0
2000-11-16,10.56,10.87,10.38,10.87,157061000,14.5114511453138,14.9374501846175,14.2640968644278,14.9374501846175,114293473.712007,0.0,1.0
2000-11-17,10.13,10.62,10.0,10.56,34477000,13.920549252086,14.5939025722758,13.7419044936684,14.5114511453138,25088953.2931084,0.0,1.0
2000-11-20,9.88,10.25,9.62,10.19,17476000,13.5770016397443,14.0854521060101,13.219712122909,14.0030006790481,12717305.6748082,0.0,1.0
2000-11-21,9.75,9.88,9.5,9.81,23120000,13.3983568813266,13.5770016397443,13.0548092689849,13.4808083082887,16824451.0872949,0.0,1.0
2000-11-22,9.25,9.62,8.94,9.56,41598000,12.7112616566432,13.219712122909,12.2852626173395,13.137260695947,30270913.336042,0.0,1.0
2000-11-24,9.62,9.75,9.38,9.62,8833000,13.219712122909,13.3983568813266,12.8899064150609,13.219712122909,6427784.44870565,0.0,1.0
2000-11-27,9.38,9.81,9.31,9.69,29308000,12.8899064150609,13.4808083082887,12.7937130836052,13.3159054543646,21327465.9371296,0.0,1.0
2000-11-28,9.56,9.88,9.5,9.56,21289000,13.137260695947,13.5770016397443,13.0548092689849,13.137260695947,15492030.2421028,0.0,1.0
2000-11-29,9.44,9.56,9.25,9.44,25271000,12.9723578420229,13.137260695947,12.7112616566432,12.9723578420229,18389736.3073974,0.0,1.0
2000-11-30,9.19,9.44,8.75,9.38,30331000,12.6288102296812,12.9723578420229,12.0241664319598,12.8899064150609,22071904.2356721,0.0,1.0
2000-12-01,9.25,9.44,9.13,9.31,21046000,12.7112616566432,12.9723578420229,12.5463588027192,12.7937130836052,15315198.8574052,0.0,1.0
2000-12-04,8.87,9.25,8.75,9.19,17495000,12.1890692858838,12.7112616566432,12.0241664319598,12.6288102296812,12731131.9970685,0.0,1.0
2000-12-05,9.38,9.38,8.69,8.81,48560000,12.8899064150609,12.8899064150609,11.9417150049978,12.1066178589218,35337168.8926919,0.0,1.0
2000-12-06,9.31,9.44,9.19,9.38,25661000,12.7937130836052,12.9723578420229,12.6288102296812,12.8899064150609,18673539.7643198,0.0,1.0
2000-12-07,9.19,9.31,9.0,9.25,21056000,12.6288102296812,12.7937130836052,12.3677140443015,12.7112616566432,15322475.8691211,0.0,1.0
2000-12-08,9.31,9.38,9.13,9.38,23876000,12.7937130836052,12.8899064150609,12.5463588027192,12.8899064150609,17374593.1730213,0.0,1.0
2000-12-11,10.06,10.19,9.13,9.25,23131000,13.8243559206304,14.0030006790481,12.5463588027192,12.7112616566432,16832455.8001823,0.0,1.0
2000-12-12,10.38,10.5,10.0,10.0,24565000,14.2640968644278,14.4289997183518,13.7419044936684,13.7419044936684,17875979.2802507,0.0,1.0
2000-12-13,10.75,10.94,10.56,10.81,29908000,14.7725473306935,15.0336435160732,14.5114511453138,14.8549987576555,21764086.640087,0.0,1.0
2000-12-14,10.56,10.69,10.31,10.62,16203000,14.5114511453138,14.6900959037315,14.1679035329721,14.5939025722758,11790942.0833667,0.0,1.0
2000-12-15,10.06,10.31,9.88,10.13,20882000,13.8243559206304,14.1679035329721,13.5770016397443,13.920549252086,15195855.8652634,0.0,1.0
2000-12-18,10.06,10.25,9.69,9.94,19914000,13.8243559206304,14.0854521060101,13.3159054543646,13.6594530667063,14491441.1311587,0.0,1.0
2000-12-19,9.62,10.0,9.44,9.81,22084000,13.219712122909,13.7419044936684,12.9723578420229,13.4808083082887,16070552.6735215,0.0,1.0
2000-12-20,9.5,9.5,8.63,8.94,43623000,13.0548092689849,13.0548092689849,11.8592635780358,12.2852626173395,31744508.2085235,0.0,1.0
2000-12-21,8.94,9.19,8.81,9.0,25393000,12.2852626173395,12.6288102296812,12.1066178589218,12.3677140443015,18478515.8503321,0.0,1.0
2000-12-22,9.38,9.44,8.94,8.94,29643000,12.8899064150609,12.9723578420229,12.2852626173395,12.2852626173395,21571245.8296142,0.0,1.0
2000-12-26,9.06,9.5,9.0,9.31,23575000,12.4501654712635,13.0548092689849,12.3677140443015,12.7937130836052,17155555.1203709,0.0,1.0
2000-12-27,9.38,9.62,9.13,9.19,44453000,12.8899064150609,13.219712122909,12.5463588027192,12.6288102296812,32348500.180948,0.0,1.0
2000-12-28,9.38,9.44,9.13,9.38,35836000,12.8899064150609,12.9723578420229,12.5463588027192,12.8899064150609,26077899.185307,0.0,1.0
2000-12-29,9.62,9.81,9.13,9.31,67048000,13.219712122909,13.4808083082887,12.5463588027192,12.7937130836052,48790908.1531548,0.0,1.0
2001-01-02,9.62,10.0,9.62,9.75,18149000,13.219712122909,13.7419044936684,13.219712122909,13.3983568813266,13207048.5632921,0.0,1.0
2001-01-03,11.31,11.56,9.81,9.81,62880000,15.5420939823389,15.8856415946806,13.4808083082887,13.4808083082887,45757849.6699437,0.0,1.0
2001-01-04,11.31,11.81,11.0,11.25,47928000,15.5420939823389,16.2291892070223,15.1160949430352,15.4596425553769,34877261.7522433,0.0,1.0
2001-01-05,11.25,11.69,10.87,11.63,31213000,15.4596425553769,16.0642863530983,14.9374501846175,15.9818349261363,22713736.6690196,0.0,1.0
2001-01-08,11.0,11.63,10.87,11.31,32396000,15.1160949430352,15.9818349261363,14.9374501846175,15.5420939823389,23574607.1550174,0.0,1.0
2001-01-09,11.19,11.38,11.0,11.06,27116000,15.3771911284149,15.6382873137946,15.1160949430352,15.1985463699972,19732344.9689916,0.0,1.0
2001-01-10,11.63,11.69,11.12,11.25,19243000,15.9818349261363,16.0642863530983,15.2809977969592,15.4596425553769,14003153.6450179,0.0,1.0
2001-01-11,11.88,11.94,11.38,11.44,17881000,16.325382538478,16.40783396544,15.6382873137946,15.7207387407566,13012024.6493044,0.0,1.0
2001-01-12,12.5,12.5,11.75,11.88,30418000,17.1773806170854,17.1773806170854,16.1467377800603,16.325382538478,22135214.237601,0.0,1.0
2001-01-16,12.37,12.44,12.06,12.31,14386000,16.9987358586678,17.0949291901234,16.572736819364,16.9162844317057,10468709.0545771,0.0,1.0
2001-01-17,12.81,12.94,12.31,12.37,30065000,17.6033796563892,17.7820244148069,16.9162844317057,16.9987358586678,21878335.7240276,0.0,1.0
2001-01-18,13.37,14.0,12.44,12.44,55768000,18.3729263080346,19.2386662911357,17.0949291901234,17.0949291901234,40582438.9375543,0.0,1.0
2001-01-19,13.06,13.37,12.81,13.31,30604000,17.9469272687309,18.3729263080346,17.6033796563892,18.2904748810726,22270566.6555177,0.0,1.0
2001-01-22,12.88,13.12,12.56,12.88,19536000,17.6995729878448,18.0293786956929,17.2598320440475,17.6995729878448,14216370.0882955,0.0,1.0
2001-01-23,13.19,13.25,12.81,12.88,20256000,18.1255720271486,18.2080234541106,17.6033796563892,17.6995729878448,14740314.9318444,0.0,1.0
2001-01-24,13.25,13.62,13.12,13.25,28120000,18.2080234541106,18.7164739203763,18.0293786956929,18.2080234541106,20462956.9452738,0.0,1.0
2001-01-25,13.0,13.69,12.88,13.37,26438000,17.8644758417689,18.812667251832,17.6995729878448,18.3729263080346,19238963.5746496,0.0,1.0
2001-01-26,12.63,13.0,12.63,12.94,18684000,17.3560253755031,17.8644758417689,17.3560253755031,17.7820244148069,13596368.6900959,0.0,1.0
2001-01-29,12.86,13.1,12.54,12.63,19038000,17.6720891788575,18.0018948867055,17.2323482350601,17.3560253755031,13853974.9048408,0.0,1.0
2001-01-30,13.0,13.19,12.87,12.9,22223000,17.8644758417689,18.1255720271486,17.6858310833512,17.7270567968322,16171703.1363733,0.0,1.0
2001-01-31,12.81,13.08,12.77,13.0,13855000,17.6033796563892,17.9744110777182,17.5484120384145,17.8644758417689,10082299.7324597,0.0,1.0
2001-02-01,13.3,13.49,12.81,12.81,29978000,18.2767329765789,18.5378291619586,17.6033796563892,17.6033796563892,21815025.7220988,0.0,1.0
2001-02-02,13.18,13.44,12.26,13.3,20883000,18.1118301226549,18.4691196394903,16.8475749092374,18.2767329765789,15196583.566435,0.0,1.0
2001-02-05,13.28,13.35,13.01,13.15,27858000,18.2492491675916,18.3454424990473,17.8782177462625,18.0706044091739,20272299.2383157,0.0,1.0
2001-02-06,13.2,13.33,13.15,13.28,25968000,18.1393139316422,18.3179586900599,18.0706044091739,18.2492491675916,18896944.0239997,0.0,1.0
2001-02-07,13.8,14.1,13.5,14.0,81346000,18.9638282012623,19.3760853360724,18.5515710664523,19.2386662911357,59195579.5046317,0.0,1.0
2001-02-08,13.31,13.5,13.25,13.3,233879000,18.2904748810726,18.5515710664523,18.2080234541106,18.2767329765789,170194022.311653,0.0,1.0
2001-02-09,13.19,13.37,12.97,13.31,59345000,18.1255720271486,18.3729263080346,17.8232501282879,18.2904748810726,43185426.0283524,0.0,1.0
2001-02-12,13.45,13.45,13.15,13.19,37566000,18.4828615439839,18.4828615439839,18.0706044091739,18.1255720271486,27336822.2121677,0.0,1.0
2001-02-13,13.59,13.73,13.49,13.55,62974000,18.6752482068953,18.8676348698067,18.5378291619586,18.6202805889206,45826253.5800737,0.0,1.0
2001-02-14,13.75,13.98,13.57,13.69,57800000,18.895118678794,19.2111824821484,18.647764397908,18.812667251832,42061127.718237,0.0,1.0
2001-02-15,13.8,13.92,13.7,13.75,37286000,18.9638282012623,19.1287310551864,18.8264091563256,18.895118678794,27133065.8841209,0.0,1.0
2001-02-16,13.78,13.79,13.56,13.79,27485000,18.936344392275,18.9500862967687,18.6340224934143,18.9500862967687,20000866.7013105,0.0,1.0
2001-02-20,13.53,13.98,13.3,13.78,40948000,18.5927967799333,19.2111824821484,18.2767329765789,18.936344392275,29797907.5745046,0.0,1.0
2001-02-21,13.12,13.39,13.0,13.3,42551000,18.0293786956929,18.4004101170219,17.8644758417689,18.2767329765789,30964412.5525727,0.0,1.0
2001-02-22,13.2,13.3,12.99,13.1,38807000,18.1393139316422,18.2767329765789,17.8507339372752,18.0018948867055,28239899.3661181,0.0,1.0
2001-02-23,13.01,13.1,12.47,13.0,42979000,17.8782177462625,18.0018948867055,17.1361549036044,17.8644758417689,31275868.6540158,0.0,1.0
2001-02-26,13.13,13.25,13.0,13.25,37022000,18.0431206001866,18.2080234541106,17.8644758417689,18.2080234541106,26940952.7748195,0.0,1.0
2001-02-27,13.13,13.28,13.03,13.03,41341000,18.0431206001866,18.2492491675916,17.9057015552499,17.9057015552499,30083894.1349417,0.0,1.0
2001-02-28,13.08,13.2,12.87,13.15,22453000,17.9744110777182,18.1393139316422,17.6858310833512,18.0706044091739,16339074.4058404,0.0,1.0
2001-03-01,13.1,13.15,12.98,13.0,37443000,18.0018948867055,18.0706044091739,17.8369920327815,17.8644758417689,27247314.9680615,0.0,1.0
2001-03-02,13.23,13.39,13.06,13.11,40211000,18.1805396451232,18.4004101170219,17.9469272687309,18.0156367911992,29261591.8110386,0.0,1.0
2001-03-05,13.4,13.58,13.35,13.4,32528000,18.4141520215156,18.6615063024016,18.3454424990473,18.4141520215156,23670663.7096681,0.0,1.0
2001-03-06,13.56,13.69,13.43,13.65,34922000,18.6340224934143,18.812667251832,18.4553777349966,18.7576996338573,25412780.3144684,0.0,1.0
2001-03-07,14.19,14.48,13.58,13.59,99695000,19.4997624765154,19.8982777068318,18.6615063024016,18.6752482068953,72548168.3022429,0.0,1.0
2001-03-08,14.76,14.89,14.05,14.5,117657000,20.2830510326545,20.4616957910722,19.307375813604,19.9257615158191,85619136.7464466,0.0,1.0
2001-03-09,14.73,14.79,14.3,14.75,38360000,20.2418253191735,20.3242767461355,19.6509234259458,20.2693091281608,27914616.9424147,0.0,1.0
2001-03-12,13.96,14.55,13.86,14.45,29852000,19.183698673161,19.9944710382875,19.0462796282243,19.8570519933508,21723335.3744777,0.0,1.0
2001-03-13,14.43,14.48,13.99,13.99,48300000,19.8295681843634,19.8982777068318,19.224924386642,19.224924386642,35147966.588077,0.0,1.0
2001-03-14,14.22,14.61,13.5,13.5,59638000,19.5409881899964,20.0769224652495,18.5515710664523,18.5515710664523,43398642.4716301,0.0,1.0
2001-03-15,14.36,14.55,14.2,14.5,47204000,19.7333748529078,19.9944710382875,19.5135043810091,19.9257615158191,34350406.1040079,0.0,1.0
2001-03-16,14.53,14.56,13.88,13.9,48082000,19.9669872293001,20.0082129427811,19.0737634372117,19.101247246199,34989327.7326691,0.0,1.0
2001-03-19,14.74,14.99,14.32,14.5,49988000,20.2555672236672,20.5991148360089,19.6784072349331,19.9257615158191,36376326.1657306,0.0,1.0
2001-03-20,14.3,14.86,14.21,14.8,22930000,19.6509234259458,20.4204700775912,19.5272462855027,20.3380186506292,16686187.8646916,0.0,1.0
2001-03-21,13.57,14.63,13.54,14.25,45041000,18.647764397908,20.1044062742368,18.606538684427,19.5822139034774,32776388.4698462,0.0,1.0
2001-03-22,13.16,13.8,12.7,13.52,78602000,18.0843463136676,18.9638282012623,17.4522187069588,18.5790548754396,57198767.4897726,0.0,1.0
2001-03-23,13.53,13.8,13.19,13.6,35863000,18.5927967799333,18.9638282012623,18.1255720271486,18.688990111389,26097547.11694,0.0,1.0
2001-03-26,13.95,14.25,13.6,13.75,39086000,19.1699567686674,19.5822139034774,18.688990111389,18.895118678794,28442927.9929932,0.0,1.0
2001-03-27,14.3,14.3,13.89,14.15,27274000,19.6509234259458,19.6509234259458,19.0875053417053,19.4447948585407,19847321.7541037,0.0,1.0
2001-03-28,14.25,14.75,14.05,14.3,71906000,19.5822139034774,20.2693091281608,19.307375813604,19.6509234259458,52326080.4447673,0.0,1.0
2001-03-29,14.5,14.63,14.25,14.26,40160000,19.9257615158191,20.1044062742368,19.5822139034774,19.5959558079711,29224479.0512872,0.0,1.0
2001-03-30,14.59,15.14,14.55,15.1,60913000,20.0494386562621,20.8052434034139,19.9944710382875,20.7502757854392,44326461.4654148,0.0,1.0
2001-04-02,14.42,14.79,14.26,14.65,33948000,19.8158262798698,20.3242767461355,19.5959558079711,20.1318900832241,24703999.3733341,0.0,1.0
2001-04-03,13.89,14.3,13.75,14.25,30515000,19.0875053417053,19.6509234259458,18.895118678794,19.5822139034774,22205801.2512458,0.0,1.0
2001-04-04,14.0,14.15,13.86,14.05,30622000,19.2386662911357,19.4447948585407,19.0462796282243,19.307375813604,22283665.2766065,0.0,1.0
2001-04-05,14.5,14.5,14.2,14.25,38442000,19.9257615158191,19.9257615158191,19.5135043810091,19.5822139034774,27974288.4384856,0.0,1.0
2001-04-06,14.5,14.62,14.15,14.5,28667000,19.9257615158191,20.0906643697431,19.4447948585407,19.9257615158191,20861009.4861367,0.0,1.0
2001-04-09,15.45,15.49,14.38,14.4,97031000,21.2312424427176,21.2862100606923,19.7608586618951,19.7883424708824,70609572.3811117,0.0,1.0
2001-04-10,15.71,15.91,15.2,15.5,77112000,21.588531959553,21.8633700494264,20.8876948303759,21.299951965186,56114492.744095,0.0,1.0
2001-04-11,15.45,15.94,15.1,15.9,43075000,21.2312424427176,21.9045957629074,20.7502757854392,21.8496281449327,31345727.9664889,0.0,1.0
2001-04-12,15.48,15.54,14.95,14.95,35263000,21.2724681561986,21.3549195831606,20.5441472180342,20.5441472180342,25660926.4139826,0.0,1.0
2001-04-16,15.7,15.85,15.46,15.59,26865000,21.5747900550593,21.7809186224643,21.2449843472113,21.423629105629,19549691.9749211,0.0,1.0
2001-04-17,16.4,16.4,15.6,15.7,76385000,22.5367233696161,22.5367233696161,21.4373710101226,21.5747900550593,55585453.9923449,0.0,1.0
2001-04-18,16.89,17.4,16.46,16.5,102455000,23.2100766898059,23.9109138189829,22.6191747965781,22.6741424145528,74556623.5358472,0.0,1.0
2001-04-19,17.99,17.99,16.94,16.95,115636000,24.7216861841094,24.7216861841094,23.2787862122742,23.2925281167679,84148452.6786514,0.0,1.0
2001-04-20,17.36,17.74,17.25,17.35,44434000,23.8559462010083,24.3781385717677,23.7047852515779,23.8422042965146,32334673.8586876,0.0,1.0
2001-04-23,17.1,17.28,16.77,17.05,75345000,23.4986566841729,23.7460109650589,23.0451738358818,23.4299471617046,54828644.7738852,0.0,1.0
2001-04-24,17.09,17.49,16.95,17.0,32530000,23.4849147796792,24.034590959426,23.2925281167679,23.3612376392362,23672119.1120113,0.0,1.0
2001-04-25,17.37,17.53,17.02,17.1,47954000,23.8696881055019,24.0895585774006,23.3887214482235,23.4986566841729,34896181.9827049,0.0,1.0
2001-04-26,17.75,18.15,17.45,17.68,56913000,24.3918804762613,24.9415566560081,23.9796233414513,24.2956871448057,41415656.7790316,0.0,1.0
2001-04-27,18.15,18.18,17.63,17.92,25221000,24.9415566560081,24.9827823694891,24.2269776223373,24.6254928526537,18353351.2488175,0.0,1.0
2001-04-30,17.74,17.78,17.2,17.35,117910000,24.3781385717677,24.4331061897423,23.6360757291096,23.8422042965146,85803245.1428602,0.0,1.0
2001-05-01,17.4,17.75,17.35,17.75,55022000,23.9109138189829,24.3918804762613,23.8422042965146,24.3918804762613,40039573.863544,0.0,1.0
2001-05-02,17.9,17.99,17.38,17.65,62049000,24.5980090436664,24.7216861841094,23.8834300099956,24.2544614313246,45153129.9963475,0.0,1.0
2001-05-03,17.56,17.79,17.33,17.7,29710000,24.1307842908816,24.446848094236,23.8147204875273,24.323170953793,21620001.8081111,0.0,1.0
2001-05-04,17.65,17.7,17.2,17.3,23232000,24.2544614313246,24.323170953793,23.6360757291096,23.7734947740463,16905953.6185136,0.0,1.0
2001-05-07,17.99,18.03,17.51,17.65,36646000,24.7216861841094,24.7766538020841,24.0620747684133,24.2544614313246,26667337.1342995,0.0,1.0
2001-05-08,17.84,18.15,17.78,17.99,38538000,24.5155576167043,24.9415566560081,24.4331061897423,24.7216861841094,28044147.7509588,0.0,1.0
2001-05-09,17.94,18.05,17.78,17.81,36051000,24.652976661641,24.8041376110714,24.4331061897423,24.4743319032233,26234354.9372001,0.0,1.0
2001-05-10,17.48,18.0,17.4,18.0,19481000,24.0208490549323,24.735428088603,23.9109138189829,24.735428088603,14176346.5238577,0.0,1.0
2001-05-11,17.1,17.6,16.76,17.54,35145000,23.4986566841729,24.1857519088563,23.0314319313882,24.1033004818943,25575057.6757342,0.0,1.0
2001-05-14,17.32,17.32,16.8,16.9,29778000,23.8009785830336,23.8009785830336,23.0863995493628,23.2238185942995,21669485.4877796,0.0,1.0
2001-05-15,17.9,18.02,17.25,17.28,45321000,24.5980090436664,24.7629118975904,23.7047852515779,23.7460109650589,32980144.797893,0.0,1.0
2001-05-16,18.1,18.14,17.34,17.4,55383000,24.8728471335397,24.9278147515144,23.8284623920209,23.9109138189829,40302273.98649,0.0,1.0
2001-05-17,17.82,18.13,17.8,18.0,33880000,24.488073807717,24.9140728470207,24.4605899987297,24.735428088603,24654515.6936656,0.0,1.0
2001-05-18,17.93,18.09,17.69,17.75,25796000,24.6392347571474,24.8591052290461,24.3094290492993,24.3918804762613,18771779.4224851,0.0,1.0
2001-05-21,18.2,18.48,17.79,17.8,34092000,25.0102661784764,25.3950395042991,24.446848094236,24.4605899987297,24808788.3420439,0.0,1.0
2001-05-22,18.95,19.0,18.3,18.45,63328000,26.0409090155015,26.1096185379699,25.1476852234131,25.3538137908181,46083859.7948186,0.0,1.0
2001-05-23,18.64,19.0,18.57,18.85,25735000,25.6149099761978,26.1096185379699,25.5187166447421,25.9034899705649,18727389.6510178,0.0,1.0
2001-05-24,19.03,19.11,18.35,18.6,31968000,26.1508442514509,26.2607794874002,25.2163947458814,25.5599423582231,23263151.0535744,0.0,1.0
2001-05-25,18.87,19.5,18.73,19.02,28968000,25.9309737795522,26.7967137626533,25.7385871166408,26.1371023469572,21080047.538787,0.0,1.0
2001-05-29,18.75,18.85,18.49,18.75,26993000,25.7660709256282,25.9034899705649,25.4087814087928,25.7660709256282,19642837.7248853,0.0,1.0
2001-05-30,18.95,18.95,18.59,18.76,38910000,26.0409090155015,26.0409090155015,25.5462004537295,25.7798128301218,28314852.5867925,0.0,1.0
2001-05-31,19.18,19.29,18.8,18.95,59090000,26.3569728188559,26.5081337682863,25.8347804480965,26.0409090155015,42999862.2295956,0.0,1.0
2001-06-01,18.98,19.15,18.85,19.05,28858000,26.0821347289825,26.3157471053749,25.9034899705649,26.1783280604382,21000000.4099115,0.0,1.0
2001-06-04,19.0,19.01,18.75,18.98,17818000,26.1096185379699,26.1233604424636,25.7660709256282,26.0821347289825,12966179.4754939,0.0,1.0
2001-06-05,19.22,19.39,18.97,19.05,31403000,26.4119404368306,26.6455528132229,26.0683928244889,26.1783280604382,22851999.8916228,0.0,1.0
2001-06-06,18.48,19.17,18.27,19.02,36873000,25.3950395042991,26.3432309143622,25.1064595099321,26.1371023469572,26832525.3002518,0.0,1.0
2001-06-07,18.09,18.6,17.72,18.6,60768000,24.8591052290461,25.5599423582231,24.3506547627803,25.5599423582231,44220944.7955333,0.0,1.0
2001-06-08,18.4,18.4,18.1,18.29,29769000,25.2851042683498,25.2851042683498,24.8728471335397,25.1339433189194,21662936.1772352,0.0,1.0
2001-06-11,18.26,18.45,18.21,18.3,15030000,25.0927176054384,25.3538137908181,25.0240080829701,25.1476852234131,10937348.6090848,0.0,1.0
2001-06-12,18.27,18.65,17.61,17.77,45471000,25.1064595099321,25.6286518806915,24.19949381335,24.4193642852487,33089299.9736324,0.0,1.0
2001-06-13,18.5,18.6,18.3,18.3,27928000,25.4225233132865,25.5599423582231,25.1476852234131,25.1476852234131,20323238.3203274,0.0,1.0
2001-06-14,18.6,18.88,18.43,18.55,38796000,25.5599423582231,25.9447156840459,25.3263299818308,25.4912328357548,28231894.6532306,0.0,1.0
2001-06-15,18.45,18.6,18.29,18.6,78640000,25.3538137908181,25.5599423582231,25.1339433189194,25.5599423582231,57226420.1342935,0.0,1.0
2001-06-18,19.02,19.24,17.93,18.06,87448000,26.1371023469572,26.4394242458179,24.6392347571474,24.8178795155651,63636012.0537092,0.0,1.0
2001-06-19,19.56,19.8,19.36,19.5,87511000,26.8791651896153,27.2089708974633,26.6043270997419,26.7967137626533,63681857.2275197,0.0,1.0
2001-06-20,20.0,20.0,19.52,19.56,64125000,27.4838089873367,27.4838089873367,26.8241975716406,26.8791651896153,46663837.6285805,0.0,1.0
2001-06-21,20.37,20.37,19.8,19.9,55343000,27.9922594536024,27.9922594536024,27.2089708974633,27.3463899424,40273165.9396262,0.0,1.0
2001-06-22,20.03,20.37,19.95,20.37,47091000,27.5250347008177,27.9922594536024,27.4150994648684,27.9922594536024,34268175.8716177,0.0,1.0
2001-06-25,19.77,20.23,19.67,20.23,44646000,27.1677451839823,27.7998727906911,27.0303261390457,27.7998727906911,32488946.507066,0.0,1.0
2001-06-26,20.12,20.15,19.41,19.42,35185000,27.6487118412607,27.6899375547417,26.6730366222103,26.686778526704,25604165.7225981,0.0,1.0
2001-06-27,19.75,20.14,19.75,20.0,37108000,27.140261374995,27.6761956502481,27.140261374995,27.4838089873367,27003535.0755768,0.0,1.0
2001-06-28,19.65,20.09,19.49,19.75,49558000,27.0028423300583,27.6074861277797,26.7829718581596,27.140261374995,36063414.6619445,0.0,1.0
2001-06-29,19.5,20.06,19.5,19.99,44815000,26.7967137626533,27.5662604142987,26.7967137626533,27.470067082843,32611928.0050656,0.0,1.0
2001-07-02,20.11,20.15,19.81,19.85,34416000,27.6349699367671,27.6899375547417,27.222712801957,27.2776804199317,25044563.5216409,0.0,1.0
2001-07-03,20.23,20.5,19.93,20.49,47735000,27.7998727906911,28.1709042120201,27.387615655881,28.1571623075265,34736815.4261253,0.0,1.0
2001-07-05,20.9,20.95,20.1,20.23,68876000,28.7205803917669,28.7892899142352,27.6212280322734,27.7998727906911,50121145.894832,0.0,1.0
2001-07-06,20.5,21.01,20.25,21.0,44040000,28.1709042120201,28.8717413411972,27.8273565996784,28.8579994367036,32047959.5970789,0.0,1.0
2001-07-09,20.25,20.45,20.13,20.3,39838000,27.8273565996784,28.1021946895518,27.6624537457544,27.8960661221468,28990159.2740334,0.0,1.0
2001-07-10,20.14,20.45,20.01,20.25,38611000,27.6761956502481,28.1021946895518,27.4975508918304,27.8273565996784,28097269.9364853,0.0,1.0
2001-07-11,20.63,20.69,19.96,20.02,37437000,28.3495489704378,28.4320003973998,27.428841369362,27.5112927963241,27242948.7610318,0.0,1.0
2001-07-12,20.75,20.9,20.45,20.9,38053000,28.5144518243618,28.7205803917669,28.1021946895518,28.7205803917669,27691212.6827349,0.0,1.0
2001-07-13,20.81,20.94,20.4,20.75,30546000,28.5969032513239,28.7755480097415,28.0334851670834,28.5144518243618,22228359.9875651,0.0,1.0
2001-07-16,20.52,20.75,20.47,20.75,21113000,28.1983880210075,28.5144518243618,28.1296784985391,28.5144518243618,15363954.835902,0.0,1.0
2001-07-17,20.52,20.7,20.27,20.27,35523000,28.1983880210075,28.4457423018935,27.8548404086658,27.8548404086658,25850128.7185974,0.0,1.0
2001-07-18,20.17,20.63,20.11,20.52,54393000,27.7174213637291,28.3495489704378,27.6349699367671,28.1983880210075,39581849.8266101,0.0,1.0
2001-07-19,21.53,21.53,20.49,20.49,115089000,29.586320374868,29.586320374868,28.1571623075265,28.1571623075265,83750400.1377885,0.0,1.0
2001-07-20,21.19,21.2,20.55,20.55,247222000,29.1190956220833,29.1328375265769,28.2396137344885,28.2396137344885,179903739.044256,0.0,1.0
2001-07-23,20.74,21.18,20.67,21.15,32534000,28.5007099198682,29.1053537175896,28.4045165884125,29.0641280041086,23675029.9166976,0.0,1.0
2001-07-24,20.41,20.69,20.25,20.6,31488000,28.0472270715771,28.4320003973998,27.8273565996784,28.3083232569568,22913854.4912084,0.0,1.0
2001-07-25,20.67,20.69,20.25,20.5,26012000,28.4045165884125,28.4320003973998,27.8273565996784,28.1709042120201,18928962.8755498,0.0,1.0
2001-07-26,20.49,20.7,20.12,20.5,35655000,28.1571623075265,28.4457423018935,27.6487118412607,28.1709042120201,25946185.2732481,0.0,1.0
2001-07-27,20.82,20.92,20.32,20.35,27368000,28.6106451558175,28.7480642007542,27.9235499311341,27.9647756446151,19915725.6642338,0.0,1.0
2001-07-30,20.51,20.82,20.33,20.82,35712000,28.1846461165138,28.6106451558175,27.9372918356278,28.6106451558175,25987664.2400291,0.0,1.0
2001-07-31,20.35,20.51,20.11,20.5,49383000,27.9647756446151,28.1846461165138,27.6349699367671,28.1709042120201,35936066.9569152,0.0,1.0
2001-08-01,19.73,20.49,19.45,20.49,113280000,27.1127775660077,28.1571623075265,26.728004240185,28.1571623075265,82433988.7183717,0.0,1.0
2001-08-02,19.5,19.75,19.1,19.69,67113000,26.7967137626533,27.140261374995,26.2470375829066,27.057809948033,48838208.7293087,0.0,1.0
2001-08-03,19.5,19.51,19.1,19.5,43064000,26.7967137626533,26.810455667147,26.2470375829066,26.7967137626533,31337723.2536014,0.0,1.0
2001-08-06,19.59,19.72,19.43,19.55,25511000,26.9203909030963,27.099035661514,26.7005204311976,26.8654232851216,18564384.5885804,0.0,1.0
2001-08-07,20.0,20.0,19.41,19.51,42873000,27.4838089873367,27.4838089873367,26.6730366222103,26.810455667147,31198732.3298266,0.0,1.0
2001-08-08,19.87,20.06,19.61,19.85,52887000,27.305164228919,27.5662604142987,26.9478747120836,27.2776804199317,38485931.8621869,0.0,1.0
2001-08-09,19.38,20.0,19.32,19.71,44254000,26.6318109087293,27.4838089873367,26.5493594817673,27.0852937570203,32203687.6478003,0.0,1.0
2001-08-10,19.2,19.36,18.5,19.25,43015000,26.3844566278432,26.6043270997419,25.4225233132865,26.4531661503116,31302065.8961932,0.0,1.0
2001-08-13,19.62,19.74,19.0,19.21,54739000,26.9616166165773,27.1265194705013,26.1096185379699,26.3981985323369,39833634.4319823,0.0,1.0
2001-08-14,19.95,20.15,19.67,19.7,44685000,27.4150994648684,27.6899375547417,27.0303261390457,27.0715518525267,32517326.8527581,0.0,1.0
2001-08-15,20.31,20.32,19.9,19.95,42585000,27.9098080266404,27.9235499311341,27.3463899424,27.4150994648684,30989154.392407,0.0,1.0
2001-08-16,20.15,20.35,20.1,20.25,40141000,27.6899375547417,27.9647756446151,27.6212280322734,27.8273565996784,29210652.7290269,0.0,1.0
2001-08-17,20.04,20.16,19.96,20.15,62495000,27.5387766053114,27.7036794592354,27.428841369362,27.6899375547417,45477684.7188793,0.0,1.0
2001-08-20,20.03,20.04,19.75,20.04,25783000,27.5250347008177,27.5387766053114,27.140261374995,27.5387766053114,18762319.3072544,0.0,1.0
2001-08-21,20.52,20.66,19.97,20.1,67506000,28.1983880210075,28.3907746839188,27.4425832738557,27.6212280322734,49124195.2897458,0.0,1.0
2001-08-22,20.38,20.63,20.0,20.56,28785000,28.0060013580961,28.3495489704378,27.4838089873367,28.2533556389821,20946878.224385,0.0,1.0
2001-08-23,20.77,20.8,20.3,20.38,41233000,28.5419356333492,28.5831613468302,27.8960661221468,28.0060013580961,30005302.4084094,0.0,1.0
2001-08-24,20.61,20.8,20.55,20.77,33266000,28.3220651614505,28.5831613468302,28.2396137344885,28.5419356333492,24207707.1743057,0.0,1.0
2001-08-27,20.12,20.61,20.07,20.61,21870000,27.6487118412607,28.3220651614505,27.5800023187924,28.3220651614505,15914824.6228001,0.0,1.0
2001-08-28,19.7,19.99,19.54,19.91,36205000,27.0715518525267,27.470067082843,26.851681380628,27.3601318468937,26346420.9176258,0.0,1.0
2001-08-29,19.35,19.87,19.3,19.69,21484000,26.5905851952483,27.305164228919,26.5218756727799,27.057809948033,15633931.9705641,0.0,1.0
2001-08-30,19.05,19.4,18.51,19.12,43556000,26.1783280604382,26.6592947177166,25.4362652177801,26.2745213918939,31695752.2300265,0.0,1.0
2001-08-31,19.07,19.24,18.7,18.92,26450000,26.2058118694256,26.4394242458179,25.6973614031598,25.9996833020205,19247695.9887088,0.0,1.0
2001-09-04,18.87,19.25,18.81,19.25,19241000,25.9309737795522,26.4531661503116,25.8485223525902,26.4531661503116,14001698.2426747,0.0,1.0
2001-09-05,18.6,18.97,18.33,18.87,51646000,25.5599423582231,26.0683928244889,25.1889109368941,25.9309737795522,37582854.7082366,0.0,1.0
2001-09-06,18.26,18.59,18.19,18.2,35512000,25.0927176054384,25.5462004537295,24.9965242739827,25.0102661784764,25842124.0057099,0.0,1.0
2001-09-07,17.5,18.15,17.07,18.02,76336000,24.0483328639196,24.9415566560081,23.4574309706919,24.7629118975904,55549796.6349368,0.0,1.0
2001-09-10,17.76,17.89,17.13,17.25,52268000,24.405622380755,24.5842671391727,23.5398823976539,23.7047852515779,38035484.8369691,0.0,1.0
2001-09-17,14.4,18.0,12.91,13.03,238013000,19.7883424708824,24.735428088603,17.7407987013259,17.9057015552499,173202338.955031,0.0,1.0
2001-09-18,13.9,14.6,13.75,13.9,86881000,19.101247246199,20.0631805607558,18.895118678794,19.101247246199,63223405.4894144,0.0,1.0
2001-09-19,12.5,14.09,12.2,13.9,151331000,17.1773806170854,19.3623434315787,16.7651234822754,19.101247246199,110123745.998764,0.0,1.0
2001-09-20,11.69,11.99,11.25,11.9,139260000,16.0642863530983,16.4765434879084,15.4596425553769,16.3528663474653,101339665.156431,0.0,1.0
2001-09-21,11.03,11.69,10.6,11.0,85078000,15.1573206565162,16.0642863530983,14.5664187632885,15.1160949430352,61911360.2770271,0.0,1.0
2001-09-24,11.54,12.86,11.3,11.5,124226000,15.8581577856933,17.6720891788575,15.5283520778452,15.8031901677186,90399405.7426593,0.0,1.0
2001-09-25,12.15,12.25,11.3,11.7,71343000,16.6964139598071,16.8338330047437,15.5283520778452,16.078028257592,51916384.6851588,0.0,1.0
2001-09-26,11.59,12.09,11.45,12.05,61691000,15.9268673081616,16.613962532845,15.7344806452503,16.5589949148704,44892612.9769163,0.0,1.0
2001-09-27,11.44,11.75,11.06,11.6,79042000,15.7207387407566,16.1467377800603,15.1985463699972,15.9406092126553,57518956.0052749,0.0,1.0
2001-09-28,12.8,13.08,12.0,12.0,169088000,17.5896377518955,17.9744110777182,16.490285392402,16.490285392402,123045535.70279,0.0,1.0
2001-10-01,12.67,12.94,12.5,12.8,71180000,17.4109929934778,17.7820244148069,17.1773806170854,17.5896377518955,51797769.3941888,0.0,1.0
2001-10-02,12.18,12.65,11.81,12.45,89195000,16.7376396732881,17.3835091844905,16.2291892070223,17.1086710946171,64907306.0004869,0.0,1.0
2001-10-03,12.9,13.15,12.35,12.54,96069000,17.7270567968322,18.0706044091739,16.9712520496804,17.2323482350601,69909523.8540365,0.0,1.0
2001-10-04,13.17,13.28,12.9,13.25,71239000,18.0980882181612,18.2492491675916,17.7270567968322,18.2080234541106,51840703.763313,0.0,1.0
2001-10-05,13.0,13.2,12.52,13.17,41729000,17.8644758417689,18.1393139316422,17.2048644260728,18.0980882181612,30366242.1895209,0.0,1.0
2001-10-08,12.15,12.9,11.88,12.9,63622000,16.6964139598071,17.7270567968322,16.325382538478,17.7270567968322,46297803.9392676,0.0,1.0
2001-10-09,12.04,12.45,11.92,12.39,53481000,16.5452530103767,17.1086710946171,16.3803501564527,17.0262196676551,38918186.3581148,0.0,1.0
2001-10-10,12.48,12.58,12.01,12.01,30853000,17.1498968080981,17.2873158530348,16.5040272968957,16.5040272968957,22451764.2472451,0.0,1.0
2001-10-11,13.65,13.8,12.74,12.98,92272000,18.7576996338573,18.9638282012623,17.5071863249335,17.8369920327815,67146442.5054873,0.0,1.0
2001-10-12,13.63,13.7,13.15,13.35,41493000,18.73021582487,18.8264091563256,18.0706044091739,18.3454424990473,30194504.7130243,0.0,1.0
2001-10-15,13.05,13.54,12.95,13.4,54870000,17.9331853642372,18.606538684427,17.7957663193005,18.4141520215156,39928963.2854614,0.0,1.0
2001-10-16,13.05,13.44,12.83,13.35,55935000,17.9331853642372,18.4691196394903,17.6308634653765,18.3454424990473,40703965.0332109,0.0,1.0
2001-10-17,12.85,13.55,12.77,13.55,52876000,17.6583472743638,18.6202805889206,17.5484120384145,18.6202805889206,38477927.1492994,0.0,1.0
2001-10-18,13.03,13.1,12.56,12.85,35540000,17.9057015552499,18.0018948867055,17.2598320440475,17.6583472743638,25862499.6385145,0.0,1.0
2001-10-19,13.14,13.22,12.86,13.03,34368000,18.0568625046802,18.1667977406296,17.6720891788575,17.9057015552499,25009633.8654044,0.0,1.0
2001-10-22,13.45,13.62,13.1,13.14,31071000,18.4828615439839,18.7164739203763,18.0018948867055,18.0568625046802,22610403.102653,0.0,1.0
2001-10-23,13.81,14.01,13.45,13.45,52210000,18.977570105756,19.2524081956294,18.4828615439839,18.4828615439839,37993278.1690165,0.0,1.0
2001-10-24,13.75,14.55,13.31,14.5,77871000,18.895118678794,19.9944710382875,18.2904748810726,19.9257615158191,56666817.9333362,0.0,1.0
2001-10-25,13.6,13.71,13.28,13.55,44123000,18.688990111389,18.8401510608193,18.2492491675916,18.6202805889206,32108358.7943213,0.0,1.0
2001-10-26,13.85,14.04,13.53,13.59,33671000,19.0325377237307,19.2936339091104,18.5927967799333,18.6752482068953,24502426.148802,0.0,1.0
2001-10-29,13.41,13.95,13.25,13.6,27653000,18.4278939260093,19.1699567686674,18.2080234541106,18.688990111389,20123120.4981385,0.0,1.0
2001-10-30,12.89,13.45,12.83,13.31,38796000,17.7133148923385,18.4828615439839,17.6308634653765,18.2904748810726,28231894.6532305,0.0,1.0
2001-10-31,12.96,13.14,12.63,13.0,32801000,17.8095082237942,18.0568625046802,17.3560253755031,17.8644758417689,23869326.1295137,0.0,1.0
2001-11-01,13.37,13.48,12.8,13.0,36139000,18.3729263080346,18.5240872574649,17.5896377518955,17.8644758417689,26298392.6403005,0.0,1.0
2001-11-02,13.46,13.46,13.02,13.37,21155000,18.4966034484776,18.4966034484776,17.8919596507562,18.3729263080346,15394518.2851091,0.0,1.0
2001-11-05,13.77,13.94,13.4,13.46,40781000,18.9226024877813,19.1562148641737,18.4141520215156,18.4966034484776,29676381.4788482,0.0,1.0
2001-11-06,13.85,13.98,13.67,13.85,46976000,19.0325377237307,19.2111824821484,18.7851834428446,19.0325377237307,34184490.2368841,0.0,1.0
2001-11-07,13.94,13.99,13.78,13.85,38060000,19.1562148641737,19.224924386642,18.936344392275,19.0325377237307,27696306.590936,0.0,1.0
2001-11-08,14.15,14.44,13.95,14.0,50242000,19.4447948585407,19.8433100888571,19.1699567686674,19.2386662911357,36561162.263316,0.0,1.0
2001-11-09,14.55,14.7,14.17,14.17,54662000,19.9944710382875,20.2005996056925,19.4722786675281,19.4722786675281,39777601.4417693,0.0,1.0
2001-11-12,13.87,14.16,13.26,14.16,71536000,19.060021532718,19.4585367630344,18.2217653586042,19.4585367630344,52056831.0112769,0.0,1.0
2001-11-13,14.1,14.15,13.89,13.9,30759000,19.3760853360724,19.4447948585407,19.0875053417053,19.101247246199,22383360.3371151,0.0,1.0
2001-11-14,14.84,15.04,14.26,14.28,71088000,20.3929862686038,20.6678243584772,19.5959558079711,19.6234396169584,51730820.8864021,0.0,1.0
2001-11-15,15.73,15.96,14.7,14.85,107711000,21.6160157685403,21.9320795718947,20.2005996056925,20.4067281730975,78381420.8937549,0.0,1.0
2001-11-16,16.15,16.45,15.95,16.09,85385000,22.1931757572744,22.6054328920844,21.918337667401,22.1107243303124,62134764.536707,0.0,1.0
2001-11-19,16.25,16.5,15.85,16.25,35831000,22.3305948022111,22.6741424145528,21.7809186224643,22.3305948022111,26074260.679449,0.0,1.0
2001-11-20,15.72,16.01,15.51,15.55,73293000,21.6022738640467,22.000789094363,21.3136938696796,21.3686614876543,53335401.9697706,0.0,1.0
2001-11-21,16.0,16.0,15.56,15.9,35041000,21.9870471898694,21.9870471898694,21.382403392148,21.8496281449327,25499376.7538883,0.0,1.0
2001-11-23,16.15,16.2,15.91,16.13,9872000,22.1931757572744,22.2618852797427,21.8633700494264,22.1656919482871,7183865.9659937,0.0,1.0
2001-11-26,16.35,16.42,16.07,16.15,44366000,22.4680138471478,22.5642071786034,22.0832405213251,22.1931757572744,32285190.179019,0.0,1.0
2001-11-27,16.36,16.58,16.15,16.35,66067000,22.4817557516414,22.7840776505021,22.1931757572744,22.4680138471478,48077033.3038195,0.0,1.0
2001-11-28,16.35,16.56,16.26,16.5,48310000,22.4680138471478,22.7565938415148,22.3443367067048,22.6741424145528,35155243.5997929,0.0,1.0
2001-11-29,16.6,16.73,16.32,16.35,57371000,22.8115614594895,22.9902062179072,22.4267881336668,22.4680138471478,41748943.9156224,0.0,1.0
2001-11-30,17.04,17.22,16.53,16.6,109783000,23.4162052572109,23.6635595380969,22.7153681280338,22.8115614594895,79889217.7213012,0.0,1.0
2001-12-03,16.96,17.25,16.52,17.04,60306000,23.3062700212615,23.7047852515779,22.7016262235401,23.4162052572109,43884746.8542562,0.0,1.0
2001-12-04,17.35,17.49,16.9,16.96,51395000,23.8422042965146,24.034590959426,23.2238185942995,23.3062700212615,37400201.7141659,0.0,1.0
2001-12-05,17.79,17.9,17.57,17.7,87076000,24.446848094236,24.5980090436664,24.1445261953753,24.323170953793,63365307.2178756,0.0,1.0
2001-12-06,18.3,18.59,17.82,17.87,86423000,25.1476852234131,25.5462004537295,24.488073807717,24.5567833301854,62890118.3528235,0.0,1.0
2001-12-07,18.85,19.05,18.35,18.6,91190000,25.9034899705649,26.1783280604382,25.2163947458814,25.5599423582231,66359069.8378205,0.0,1.0
2001-12-10,18.61,18.98,18.45,18.83,46369000,25.5736842627168,26.0821347289825,25.3538137908181,25.8760061615775,33742775.6257255,0.0,1.0
2001-12-11,18.82,19.12,18.55,18.71,48064000,25.8622642570839,26.2745213918939,25.4912328357548,25.7111033076535,34976229.1115803,0.0,1.0
2001-12-12,19.11,19.45,18.84,18.99,81765000,26.2607794874002,26.728004240185,25.8897480660712,26.0958766334762,59500486.2955303,0.0,1.0
2001-12-13,18.73,19.01,18.55,19.0,39105000,25.7385871166408,26.1233604424636,25.4912328357548,26.1096185379699,28456754.3152536,0.0,1.0
2001-12-14,18.74,18.83,18.4,18.63,32431000,25.7523290211345,25.8760061615775,25.2851042683498,25.6011680717041,23600076.6960233,0.0,1.0
2001-12-17,19.05,19.45,18.65,18.7,45621000,26.1783280604382,26.728004240185,25.6286518806915,25.6973614031598,33198455.1493718,0.0,1.0
2001-12-18,19.5,19.58,19.22,19.3,61511000,26.7967137626533,26.9066489986026,26.4119404368306,26.5218756727799,44761626.766029,0.0,1.0
2001-12-19,19.45,19.86,19.32,19.35,52645000,26.728004240185,27.2914223244254,26.5493594817673,26.5905851952483,38309828.1786606,0.0,1.0
2001-12-20,19.45,19.78,19.4,19.55,31105000,26.728004240185,27.181487088476,26.6592947177166,26.8654232851216,22635144.9424872,0.0,1.0
2001-12-21,19.6,19.96,19.33,19.95,43051000,26.93413280759,27.428841369362,26.5631013862609,27.4150994648684,31328263.1383706,0.0,1.0
2001-12-24,18.99,19.45,18.96,19.25,35018000,26.0958766334762,26.728004240185,26.0546509199952,26.4531661503116,25482639.6269416,0.0,1.0
2001-12-26,19.09,19.15,18.72,18.98,37938000,26.2332956784129,26.3157471053749,25.7248452121472,26.0821347289825,27607527.0480013,0.0,1.0
2001-12-27,19.49,19.5,18.95,19.0,25590000,26.7829718581596,26.7967137626533,26.0409090155015,26.1096185379699,18621872.9811364,0.0,1.0
2001-12-28,19.81,19.84,19.4,19.49,22458000,27.222712801957,27.263938515438,26.6592947177166,26.7829718581596,16342712.9116984,0.0,1.0
2001-12-31,19.61,20.0,19.61,19.77,37820000,26.9478747120836,27.4838089873367,26.9478747120836,27.1677451839823,27521658.3097531,0.0,1.0
2002-01-02,19.3,19.58,19.0,19.5,34908000,26.5218756727799,26.9066489986026,26.1096185379699,26.7967137626533,25402592.4980661,0.0,1.0
2002-01-03,19.17,19.29,18.89,19.05,51460000,26.3432309143622,26.5081337682863,25.9584575885395,26.1783280604382,37447502.2903197,0.0,1.0
2002-01-04,19.12,19.26,18.92,19.2,36440000,26.2745213918939,26.4669080548053,25.9996833020205,26.3844566278432,26517430.6929508,0.0,1.0
2002-01-07,19.04,19.26,18.93,19.22,23562000,26.1645861559446,26.4669080548053,26.0134252065142,26.4119404368306,17146095.0051401,0.0,1.0
2002-01-08,18.7,18.99,18.6,18.91,28302000,25.6973614031598,26.0958766334762,25.5599423582231,25.9859413975269,20595398.5585042,0.0,1.0
2002-01-09,19.05,19.23,18.7,18.75,42841000,26.1783280604382,26.4256823413243,25.6973614031598,25.7660709256282,31175445.8923355,0.0,1.0
2002-01-10,19.24,19.29,18.72,19.05,48955000,26.4394242458179,26.5081337682863,25.7248452121472,26.1783280604382,35624610.8554722,0.0,1.0
2002-01-11,19.15,19.25,18.95,19.24,36981000,26.3157471053749,26.4531661503116,26.0409090155015,26.4394242458179,26911117.0267841,0.0,1.0
2002-01-14,18.88,19.02,18.76,19.0,30438000,25.9447156840459,26.1371023469572,25.7798128301218,26.1096185379699,22149768.2610328,0.0,1.0
2002-01-15,18.98,19.12,18.89,18.94,29111000,26.0821347289825,26.2745213918939,25.9584575885395,26.0271671110079,21184108.8063253,0.0,1.0
2002-01-16,19.01,19.24,18.86,18.98,26414000,26.1233604424636,26.4394242458179,25.9172318750585,26.0821347289825,19221498.7465313,0.0,1.0
2002-01-17,19.22,19.25,19.0,19.0,33814000,26.4119404368306,26.4531661503116,26.1096185379699,26.1096185379699,24606487.4163402,0.0,1.0
2002-01-18,19.05,19.32,19.0,19.2,24958000,26.1783280604382,26.5493594817673,26.1096185379699,26.3844566278432,18161965.8406879,0.0,1.0
2002-01-22,19.48,19.55,19.2,19.38,35840000,26.769229953666,26.8654232851216,26.3844566278432,26.6318109087293,26080809.9899933,0.0,1.0
2002-01-23,19.2,19.49,19.01,19.48,28610000,26.3844566278432,26.7829718581596,26.1233604424636,26.769229953666,20819530.5193558,0.0,1.0
2002-01-24,18.87,19.3,18.8,19.17,48846000,25.9309737795522,26.5218756727799,25.8347804480965,26.3432309143622,35545291.4277682,0.0,1.0
2002-01-25,18.45,19.05,18.38,19.02,46795000,25.3538137908181,26.1783280604382,25.2576204593624,26.1371023469572,34052776.3248253,0.0,1.0
2002-01-28,18.35,18.69,18.17,18.5,54140000,25.2163947458814,25.6836194986662,24.9690404649954,25.4225233132865,39397741.4301965,0.0,1.0
2002-01-29,16.52,18.12,15.24,18.05,336270000,22.7016262235401,24.9003309425271,20.9426624483506,24.8041376110714,244704072.972519,0.0,1.0
2002-01-30,16.05,16.25,14.17,15.51,297240000,22.0557567123377,22.3305948022111,19.4722786675281,21.3136938696796,216301896.245135,0.0,1.0
2002-01-31,17.48,17.48,16.25,16.42,109213000,24.0208490549323,24.0208490549323,22.3305948022111,22.5642071786034,79474428.0534917,0.0,1.0
2002-02-01,16.6,17.18,16.49,17.1,62138000,22.8115614594895,23.6085919201222,22.6604005100591,23.4986566841729,45217895.4006195,0.0,1.0
2002-02-04,15.88,16.3,15.55,16.25,76470000,21.8221443359454,22.3993043246794,21.3686614876543,22.3305948022111,55647308.5919304,0.0,1.0
2002-02-05,15.35,16.08,15.05,15.65,70289000,21.0938233977809,22.0969824258187,20.6815662629709,21.506080532591,51149387.650297,0.0,1.0
2002-02-06,15.57,15.97,14.86,15.75,62121000,21.3961452966416,21.9458214763884,20.4204700775912,21.6434995775277,45205524.4807025,0.0,1.0
2002-02-07,16.02,16.23,15.21,15.75,85233000,22.0145309988567,22.3031109932237,20.9014367348696,21.6434995775277,62024153.9586245,0.0,1.0
2002-02-08,16.52,16.63,16.08,16.2,33288000,22.7016262235401,22.8527871729705,22.0969824258187,22.2618852797427,24223716.6000809,0.0,1.0
2002-02-11,16.74,16.85,16.1,16.42,44438000,23.0039481224008,23.1551090718312,22.1244662348061,22.5642071786034,32337584.663374,0.0,1.0
2002-02-12,16.27,16.77,16.26,16.77,31503000,22.3580786111984,23.0451738358818,22.3443367067048,23.0451738358818,22924770.0087824,0.0,1.0
2002-02-13,16.55,16.75,16.33,16.35,29296000,22.7428519370211,23.0176900268945,22.4405300381604,22.4680138471478,21318733.5230705,0.0,1.0
2002-02-14,16.48,16.98,16.39,16.55,31216000,22.6466586055655,23.3337538302489,22.5229814651224,22.7428519370211,22715919.7725343,0.0,1.0
2002-02-15,16.14,16.57,16.04,16.3,27600000,22.1794338527807,22.7703357460085,22.042014807844,22.3993043246794,20084552.336044,0.0,1.0
2002-02-19,15.66,16.34,15.65,16.24,25770000,21.5198224370846,22.4542719426541,21.506080532591,22.3168528977174,18752859.1920237,0.0,1.0
2002-02-20,16.16,16.18,15.55,15.67,67637000,22.2069176617681,22.2344014707554,21.3686614876543,21.5335643415783,49219524.1432248,0.0,1.0
2002-02-21,15.75,16.05,15.41,15.41,36288000,21.6434995775277,22.0557567123377,21.1762748247429,21.1762748247429,26406820.1148682,0.0,1.0
2002-02-22,15.68,15.87,15.45,15.55,24876000,21.547306246072,21.8084024314517,21.2312424427176,21.3686614876543,18102294.344617,0.0,1.0
2002-02-25,15.98,16.17,15.51,15.51,49123000,21.959563380882,22.2206595662617,21.3136938696796,21.3136938696796,35746864.6523004,0.0,1.0
2002-02-26,16.59,16.63,16.01,16.13,44108000,22.7978195549958,22.8527871729705,22.000789094363,22.1656919482871,32097443.2767474,0.0,1.0
2002-02-27,17.51,17.6,16.7,16.8,71523000,24.0620747684133,24.1857519088563,22.9489805044262,23.0863995493628,52047370.8960461,0.0,1.0
2002-02-28,17.41,17.9,17.35,17.65,53683000,23.9246557234766,24.5980090436664,23.8422042965146,24.2544614313246,39065181.9947771,0.0,1.0
2002-03-01,18.23,18.32,17.68,17.75,52106000,25.0514918919574,25.1751690324004,24.2956871448057,24.3918804762613,37917597.2471706,0.0,1.0
2002-03-04,18.3,18.56,18.06,18.22,44570000,25.1476852234131,25.5049747402485,24.8178795155651,25.0377499874637,32433641.2180246,0.0,1.0
2002-03-05,18.46,18.62,17.98,18.3,39231000,25.3675556953118,25.5874261672105,24.7079442796157,25.1476852234131,28548444.6628747,0.0,1.0
2002-03-06,18.79,18.98,18.36,18.4,38964000,25.8210385436028,26.0821347289825,25.2301366503751,25.2851042683498,28354148.4500587,0.0,1.0
2002-03-07,18.36,19.0,18.05,18.95,50333000,25.2301366503751,26.1096185379699,24.8041376110714,26.0409090155015,36627383.0699312,0.0,1.0
2002-03-08,18.49,18.75,18.41,18.5,31100000,25.4087814087928,25.7660709256282,25.2988461728434,25.4225233132865,22631506.4366293,0.0,1.0
2002-03-11,18.44,18.55,18.1,18.5,25510000,25.3400718863245,25.4912328357548,24.8728471335397,25.4225233132865,18563656.8874087,0.0,1.0
2002-03-12,18.44,18.5,18.1,18.25,36065000,25.3400718863245,25.4225233132865,24.8728471335397,25.0789757009448,26244542.7536023,0.0,1.0
2002-03-13,18.24,18.36,18.1,18.36,27733000,25.0652337964511,25.2301366503751,24.8728471335397,25.2301366503751,20181336.5918662,0.0,1.0
2002-03-14,18.69,18.75,18.21,18.25,29791000,25.6836194986662,25.7660709256282,25.0240080829701,25.0789757009448,21678945.6030103,0.0,1.0
2002-03-15,18.86,18.99,18.69,18.74,37234000,25.9172318750585,26.0958766334762,25.6836194986662,25.7523290211345,27095225.4231979,0.0,1.0
2002-03-18,19.25,19.35,19.02,19.06,40767000,26.4531661503116,26.5905851952483,26.1371023469572,26.1920699649319,29666193.6624458,0.0,1.0
2002-03-19,19.99,20.0,19.27,19.27,80790000,27.470067082843,27.4838089873367,26.4806499592989,26.4806499592989,58790977.6532245,0.0,1.0
2002-03-20,19.91,20.15,19.76,19.9,48195000,27.3601318468937,27.6899375547417,27.1540032794887,27.3463899424,35071557.9650594,0.0,1.0
2002-03-21,19.52,19.97,19.18,19.8,34383000,26.8241975716406,27.4425832738557,26.3569728188559,27.2089708974633,25020549.3829783,0.0,1.0
2002-03-22,19.85,19.93,19.38,19.53,38642000,27.2776804199317,27.387615655881,26.6318109087293,26.8379394761343,28119828.6728047,0.0,1.0
2002-03-25,19.16,19.85,19.12,19.8,29903000,26.3294890098686,27.2776804199317,26.2745213918939,27.2089708974633,21760448.1342291,0.0,1.0
2002-03-26,19.15,19.49,18.8,19.05,33683000,26.3157471053749,26.7829718581596,25.8347804480965,26.1783280604382,24511158.5628612,0.0,1.0
2002-03-27,19.11,19.52,19.02,19.14,40028000,26.2607794874002,26.8241975716406,26.1371023469572,26.3020052008812,29128422.4966366,0.0,1.0
2002-03-28,19.2,19.54,19.04,19.05,39366000,26.3844566278432,26.851681380628,26.1645861559446,26.1783280604382,28646684.3210402,0.0,1.0
2002-04-01,19.02,19.16,18.65,18.65,44828000,26.1371023469572,26.3294890098686,25.6286518806915,25.6286518806915,32621388.1202964,0.0,1.0
2002-04-02,18.66,19.01,18.66,19.0,37182000,25.6423937851852,26.1233604424636,25.6423937851852,26.1096185379699,27057384.9622748,0.0,1.0
2002-04-03,18.46,18.69,18.24,18.66,46675000,25.3675556953118,25.6836194986662,25.0652337964511,25.6423937851852,33965452.1842338,0.0,1.0
2002-04-04,18.67,18.74,18.32,18.47,34576000,25.6561356896788,25.7523290211345,25.1751690324004,25.3812975998055,25160995.7090963,0.0,1.0
2002-04-05,18.6,18.9,18.54,18.8,18469000,25.5599423582231,25.9721994930332,25.4774909312611,25.8347804480965,13439912.9382028,0.0,1.0
2002-04-08,18.67,18.71,18.25,18.36,22963000,25.6561356896788,25.7111033076535,25.0789757009448,25.2301366503751,16710202.0033543,0.0,1.0
2002-04-09,18.68,18.93,18.63,18.71,27856000,25.6698775941725,26.0134252065142,25.6011680717041,25.7111033076535,20270843.8359725,0.0,1.0
2002-04-10,18.54,18.79,18.25,18.5,67211000,25.4774909312611,25.8210385436028,25.0789757009448,25.4225233132865,48909523.4441251,0.0,1.0
2002-04-11,18.5,18.88,18.22,18.79,47668000,25.4225233132865,25.9447156840459,25.0377499874637,25.8210385436028,34688059.4476284,0.0,1.0
2002-04-12,17.9,18.5,17.62,18.5,66660000,24.5980090436664,25.4225233132865,24.2132357178436,25.4225233132865,48508560.0985757,0.0,1.0
2002-04-15,18.18,18.41,18.0,18.3,36532000,24.9827823694891,25.2988461728434,24.735428088603,25.1476852234131,26584379.2007376,0.0,1.0
2002-04-16,18.75,18.84,18.35,18.39,27489000,25.7660709256282,25.8897480660712,25.2163947458814,25.2713623638561,20003777.5059968,0.0,1.0
2002-04-17,18.68,18.99,18.4,18.99,33938000,25.6698775941725,26.0958766334762,25.2851042683498,26.0958766334762,24696722.3616181,0.0,1.0
2002-04-18,19.03,19.35,18.31,19.1,61033000,26.1508442514509,26.5905851952483,25.1614271279068,26.2470375829066,44413785.6060062,0.0,1.0
2002-04-19,18.68,19.23,18.51,19.0,41180000,25.6698775941725,26.4256823413243,25.4362652177801,26.1096185379699,29966734.2463149,0.0,1.0
2002-04-22,18.55,18.94,18.35,18.93,27135000,25.4912328357548,26.0271671110079,25.2163947458814,26.0134252065142,19746171.2912519,0.0,1.0
2002-04-23,18.46,18.6,18.35,18.45,31566000,25.3675556953118,25.5599423582231,25.2163947458814,25.3538137908181,22970615.1825929,0.0,1.0
2002-04-24,18.96,18.99,18.47,18.47,49113000,26.0546509199952,26.0958766334762,25.3812975998055,25.3812975998055,35739587.6405843,0.0,1.0
2002-04-25,18.74,19.0,18.61,18.99,36387000,25.7523290211345,26.1096185379699,25.5736842627168,26.0958766334762,26478862.5308562,0.0,1.0
2002-04-26,18.4,18.8,18.26,18.8,31742000,25.2851042683498,25.8347804480965,25.0927176054384,25.8347804480965,23098690.5887937,0.0,1.0
2002-04-29,17.97,18.4,17.95,18.35,36227000,24.694202375122,25.2851042683498,24.6667185661347,25.2163947458814,26362430.3434009,0.0,1.0
2002-04-30,17.99,18.21,17.95,18.0,36216000,24.7216861841094,25.0240080829701,24.6667185661347,24.735428088603,26354425.6305133,0.0,1.0
2002-05-01,17.86,18.09,17.3,18.0,133043000,24.5430414256917,24.8591052290461,23.7734947740463,24.735428088603,96815546.9726194,0.0,1.0
2002-05-02,18.48,18.48,17.65,17.89,63828000,25.3950395042991,25.3950395042991,24.2544614313246,24.5842671391727,46447710.3806165,0.0,1.0
2002-05-03,18.23,18.48,18.0,18.48,27676000,25.0514918919574,25.3950395042991,24.735428088603,25.3950395042991,20139857.6250853,0.0,1.0
2002-05-06,17.82,18.22,17.8,18.1,19000000,24.488073807717,25.0377499874637,24.4605899987297,24.8728471335397,13826322.2603201,0.0,1.0
2002-05-07,18.02,18.09,17.6,17.83,28605000,24.7629118975904,24.8591052290461,24.1857519088563,24.5018157122107,20815892.0134977,0.0,1.0
2002-05-08,18.45,18.49,17.95,18.02,36120000,25.3538137908181,25.4087814087928,24.6667185661347,24.7629118975904,26284566.3180402,0.0,1.0
2002-05-09,18.15,18.42,18.04,18.4,31272000,24.9415566560081,25.3125880773371,24.7903957065777,25.2851042683498,22756671.0381437,0.0,1.0
2002-05-10,17.72,18.38,17.72,18.35,39155000,24.3506547627803,25.2576204593624,24.3506547627803,25.2163947458814,28493139.3738334,0.0,1.0
2002-05-13,18.0,18.2,17.71,17.73,22846000,24.735428088603,25.0102661784764,24.3369128582867,24.364396667274,16625060.9662776,0.0,1.0
2002-05-14,18.58,18.6,18.12,18.3,51738000,25.5324585492358,25.5599423582231,24.9003309425271,25.1476852234131,37649803.2160233,0.0,1.0
2002-05-15,18.73,18.73,18.26,18.58,59298000,25.7385871166408,25.7385871166408,25.0927176054384,25.5324585492358,43151224.0732876,0.0,1.0
2002-05-16,18.7,18.9,18.65,18.85,35396000,25.6973614031598,25.9721994930332,25.6286518806915,25.9034899705649,25757710.6698048,0.0,1.0
2002-05-17,18.49,18.9,18.19,18.85,37276000,25.4087814087928,25.9721994930332,24.9965242739827,25.9034899705649,27125788.8724049,0.0,1.0
2002-05-20,18.27,18.64,18.11,18.49,23515000,25.1064595099321,25.6149099761978,24.8865890380334,25.4087814087928,17111893.0500751,0.0,1.0
2002-05-21,18.48,18.54,18.19,18.27,23339000,25.3950395042991,25.4774909312611,24.9965242739827,25.1064595099321,16983817.6438743,0.0,1.0
2002-05-22,18.28,18.45,18.05,18.28,25340000,25.1202014144258,25.3538137908181,24.8041376110714,25.1202014144258,18439947.6882374,0.0,1.0
2002-05-23,18.5,18.5,18.3,18.5,41982000,25.4225233132865,25.4225233132865,25.1476852234131,25.4225233132865,30550350.5859347,0.0,1.0
2002-05-24,18.18,18.5,18.1,18.5,21414000,24.9827823694891,25.4225233132865,24.8728471335397,25.4225233132865,15582992.8885524,0.0,1.0
2002-05-28,17.89,18.19,17.85,18.18,26013000,24.5842671391727,24.9965242739827,24.529299521198,24.9827823694891,18929690.5767214,0.0,1.0
2002-05-29,17.95,18.16,17.94,18.03,23860000,24.6667185661347,24.9552985605017,24.652976661641,24.7766538020841,17362949.9542757,0.0,1.0
2002-05-30,17.64,17.98,17.48,17.82,35493000,24.240719526831,24.7079442796157,24.0208490549323,24.488073807717,25828297.6834496,0.0,1.0
2002-05-31,18.28,18.28,17.81,18.17,35366000,25.1202014144258,25.1202014144258,24.4743319032233,24.9690404649954,25735879.6346569,0.0,1.0
2002-06-03,17.57,18.2,17.57,18.2,35728000,24.1445261953753,25.0102661784764,24.1445261953753,25.0102661784764,25999307.4587746,0.0,1.0
2002-06-04,17.24,17.65,17.07,17.6,42563000,23.6910433470842,24.2544614313246,23.4574309706919,24.1857519088563,30973144.9666319,0.0,1.0
2002-06-05,17.45,17.73,17.22,17.6,65606000,23.9796233414513,24.364396667274,23.6635595380969,24.1857519088563,47741563.0637138,0.0,1.0
2002-06-06,17.09,17.45,16.88,17.45,29171000,23.4849147796792,23.9796233414513,23.1963347853122,23.9796233414513,21227770.876621,0.0,1.0
2002-06-07,16.84,16.98,15.8,16.0,63410000,23.1413671673375,23.3337538302489,21.712209099996,21.9870471898694,46143531.2908895,0.0,1.0
2002-06-10,16.55,16.95,16.48,16.6,33351000,22.7428519370211,23.2925281167679,22.6466586055655,22.8115614594895,24269561.7738914,0.0,1.0
2002-06-11,16.28,16.65,16.16,16.4,40838000,22.3718205156921,22.8802709819578,22.2069176617681,22.5367233696161,29717860.4456291,0.0,1.0
2002-06-12,15.71,16.18,15.39,16.13,50269000,21.588531959553,22.2344014707554,21.1487910157556,22.1656919482871,36580810.1949491,0.0,1.0
2002-06-13,15.71,16.24,15.41,15.41,43303000,21.588531959553,22.3168528977174,21.1762748247429,21.1762748247429,31511643.8336128,0.0,1.0
2002-06-14,15.82,15.96,15.2,15.51,31150000,21.7396929089833,21.9320795718947,20.8876948303759,21.3136938696796,22667891.4952091,0.0,1.0
2002-06-17,16.6,16.71,15.85,16.0,47635000,22.8115614594895,22.9627224089198,21.7809186224643,21.9870471898694,34664045.3089657,0.0,1.0
2002-06-18,16.55,16.87,16.45,16.61,30948000,22.7428519370211,23.1825928808185,22.6054328920844,22.8253033639831,22520895.8585467,0.0,1.0
2002-06-19,16.0,16.5,15.99,16.45,31766000,21.9870471898694,22.6741424145528,21.9733052853757,22.6054328920844,23116155.416912,0.0,1.0
2002-06-20,15.57,16.22,15.57,16.0,27281000,21.3961452966416,22.2893690887301,21.3961452966416,21.9870471898694,19852415.6623049,0.0,1.0
2002-06-21,15.5,15.98,15.38,15.4,28736000,21.299951965186,21.959563380882,21.1350491112619,21.1625329202493,20911220.8669768,0.0,1.0
2002-06-24,15.54,15.8,15.26,15.28,34855000,21.3549195831606,21.712209099996,20.9701462573379,20.9976300663253,25364024.3359715,0.0,1.0
2002-06-25,15.42,16.0,15.38,15.9,26656000,21.1900167292366,21.9870471898694,21.1350491112619,21.8496281449327,19397602.4300575,0.0,1.0
2002-06-26,15.15,15.45,14.6,14.61,45728000,20.8189853079076,21.2312424427176,20.0631805607558,20.0769224652495,33276319.1747325,0.0,1.0
2002-06-27,15.33,15.65,15.05,15.15,37005000,21.0663395887936,21.506080532591,20.6815662629709,20.8189853079076,26928581.8549024,0.0,1.0
2002-06-28,15.88,16.05,15.43,15.53,47391000,21.8221443359454,22.0557567123377,21.2037586337303,21.341177678667,34486486.2230963,0.0,1.0
2002-07-01,15.36,15.91,15.27,15.7,29515000,21.1075653022746,21.8633700494264,20.9838881618316,21.5747900550593,21478100.0796499,0.0,1.0
2002-07-02,14.6,15.48,14.4,15.25,43036000,20.0631805607558,21.2724681561986,19.7883424708824,20.9564043528442,31317347.6207967,0.0,1.0
2002-07-03,15.16,15.21,14.42,14.61,26074000,20.8327272124012,20.9014367348696,19.8158262798698,20.0769224652495,18974080.3481888,0.0,1.0
2002-07-05,15.66,15.88,15.18,15.26,17300000,21.5198224370846,21.8221443359454,20.8602110213886,20.9701462573379,12589230.2686073,0.0,1.0
2002-07-08,15.45,15.89,15.43,15.7,21759000,21.2312424427176,21.835886240439,21.2037586337303,21.5747900550593,15834049.7927529,0.0,1.0
2002-07-09,14.96,15.6,14.82,15.46,20943000,20.5578891225279,21.4373710101226,20.3655024596165,21.2449843472113,15240245.6367307,0.0,1.0
2002-07-10,14.27,15.28,14.25,14.96,46355000,19.6096977124647,20.9976300663253,19.5822139034774,20.5578891225279,33732587.8093232,0.0,1.0
2002-07-11,14.0,14.4,13.69,14.04,60431000,19.2386662911357,19.7883424708824,18.812667251832,19.2936339091104,43975709.5007056,0.0,1.0
2002-07-12,14.15,14.5,13.87,14.22,42417000,19.4447948585407,19.9257615158191,19.060021532718,19.5409881899964,30866900.5955789,0.0,1.0
2002-07-15,13.89,14.0,12.91,13.95,59416000,19.0875053417053,19.2386662911357,17.7407987013259,19.1699567686674,43237092.8115359,0.0,1.0
2002-07-16,13.21,13.85,13.03,13.6,40689000,18.1530558361359,19.0325377237307,17.9057015552499,18.688990111389,29609432.9710614,0.0,1.0
2002-07-17,13.68,13.98,13.16,13.6,48135000,18.7989253473383,19.2111824821484,18.0843463136676,18.688990111389,35027895.8947637,0.0,1.0
2002-07-18,12.75,13.95,12.64,13.78,89171000,17.5209282294272,19.1699567686674,17.3697672799968,18.936344392275,64889841.1723686,0.0,1.0
2002-07-19,13.24,13.47,12.46,12.75,68520000,18.1942815496169,18.5103453529713,17.1224129991108,17.5209282294272,49862084.277744,0.0,1.0
2002-07-22,12.82,13.84,12.45,13.25,53720000,17.6171215608828,19.018795819237,17.1086710946171,18.2080234541106,39092106.9381263,0.0,1.0
2002-07-23,12.33,12.9,12.21,12.83,55988000,16.9437682406931,17.7270567968322,16.7788653867691,17.6308634653765,40742533.1953054,0.0,1.0
2002-07-24,12.72,12.89,11.69,11.9,72023000,17.4797025159462,17.7133148923385,16.0642863530983,16.3528663474653,52411221.4818439,0.0,1.0
2002-07-25,12.62,13.05,12.0,12.75,37750000,17.3422834710095,17.9331853642372,16.490285392402,17.5209282294272,27470719.2277413,0.0,1.0
2002-07-26,13.05,13.05,12.26,12.35,31008000,17.9331853642372,17.9331853642372,16.8475749092374,16.9712520496804,22564557.9288425,0.0,1.0
2002-07-29,14.25,14.32,13.3,13.46,45601000,19.5822139034774,19.6784072349331,18.2767329765789,18.4966034484776,33183901.1259399,0.0,1.0
2002-07-30,14.21,14.3,13.7,13.7,40296000,19.5272462855027,19.6509234259458,18.8264091563256,18.8264091563256,29323446.4106243,0.0,1.0
2002-07-31,13.82,14.15,13.31,14.11,42459000,18.9913120102497,19.4447948585407,18.2904748810726,19.3898272405661,30897464.0447859,0.0,1.0
2002-08-01,13.66,14.01,13.46,13.65,26818000,18.771441538351,19.2524081956294,18.4966034484776,18.7576996338573,19515490.019856,0.0,1.0
2002-08-02,12.74,13.4,12.2,13.26,67163000,17.5071863249335,18.4141520215156,16.7651234822754,18.2217653586042,48874593.7878884,0.0,1.0
2002-08-05,12.24,12.73,12.1,12.5,27861000,16.8200911002501,17.4934444204398,16.6277044373387,17.1773806170854,20274482.3418304,0.0,1.0
2002-08-06,13.19,13.4,12.76,12.85,36513000,18.1255720271486,18.4141520215156,17.5346701339208,17.6583472743638,26570552.8784773,0.0,1.0
2002-08-07,13.23,13.6,12.96,13.45,28830000,18.1805396451232,18.688990111389,17.8095082237942,18.4828615439839,20979624.7771068,0.0,1.0
2002-08-08,13.43,13.49,13.1,13.42,35221000,18.4553777349966,18.5378291619586,18.0018948867055,18.4416358305029,25630362.9647755,0.0,1.0
2002-08-09,13.59,13.69,13.1,13.3,20260000,18.6752482068953,18.812667251832,18.0018948867055,18.2767329765789,14743225.7365308,0.0,1.0
2002-08-12,13.59,13.74,13.0,13.26,13538000,18.6752482068953,18.8813767743003,17.8644758417689,18.2217653586042,9851618.46106389,0.0,1.0
2002-08-13,13.36,13.81,13.36,13.49,22800000,18.3591844035409,18.977570105756,18.3591844035409,18.5378291619586,16591586.7123842,0.0,1.0
2002-08-14,13.52,13.92,13.06,13.36,38301000,18.5790548754396,19.1287310551864,17.9469272687309,18.3591844035409,27871682.5732906,0.0,1.0
2002-08-15,14.66,14.75,13.52,13.75,47612000,20.1456319877178,20.2693091281608,18.5790548754396,18.895118678794,34647308.1820191,0.0,1.0
2002-08-16,14.95,15.05,14.25,14.46,26236000,20.5441472180342,20.6815662629709,19.5822139034774,19.8707938978444,19091967.9379873,0.0,1.0
2002-08-19,14.91,14.99,14.5,14.8,29775000,20.4891796000595,20.5991148360089,19.9257615158191,20.3380186506292,21667302.3842649,0.0,1.0
2002-08-20,14.89,15.13,14.5,14.9,26570000,20.4616957910722,20.7915014989202,19.9257615158191,20.4754376955659,19335020.1293003,0.0,1.0
2002-08-21,14.85,15.29,14.76,15.15,32537000,20.4067281730975,21.0113719708189,20.2830510326545,20.8189853079076,23677213.0202124,0.0,1.0
2002-08-22,15.15,15.28,14.63,14.75,33089000,20.8189853079076,20.9976300663253,20.1044062742368,20.2693091281608,24078904.0669333,0.0,1.0
2002-08-23,14.94,15.4,14.85,15.1,25917000,20.5304053135405,21.1625329202493,20.4067281730975,20.7502757854392,18859831.2642483,0.0,1.0
2002-08-26,15.1,15.28,14.78,15.09,23324000,20.7502757854392,20.9976300663253,20.3105348416418,20.7365338809456,16972902.1263004,0.0,1.0
2002-08-27,14.79,15.35,14.71,15.35,23646000,20.3242767461355,21.0938233977809,20.2143415101862,21.0938233977809,17207221.9035542,0.0,1.0
2002-08-28,14.7,14.8,14.5,14.69,20553000,20.2005996056925,20.3380186506292,19.9257615158191,20.1868577011988,14956442.1798084,0.0,1.0
2002-08-29,14.55,14.7,14.35,14.4,25085000,19.9944710382875,20.2005996056925,19.7196329484141,19.7883424708824,18254383.8894805,0.0,1.0
2002-08-30,14.31,14.67,14.25,14.47,21051000,19.6646653304394,20.1593738922115,19.5822139034774,19.8845358023381,15318837.3632631,0.0,1.0
2002-09-03,13.53,14.3,13.5,14.3,30149000,18.5927967799333,19.6509234259458,18.5515710664523,19.6509234259458,21939462.6224416,0.0,1.0
2002-09-04,14.25,14.28,13.5,13.58,29947000,19.5822139034774,19.6234396169584,18.5515710664523,18.6615063024016,21792466.9857793,0.0,1.0
2002-09-05,13.95,14.25,13.74,14.25,26928000,19.1699567686674,19.5822139034774,18.8813767743003,19.5822139034774,19595537.1487316,0.0,1.0
2002-09-06,14.34,14.4,13.93,14.0,24987000,19.7058910439204,19.7883424708824,19.14247295968,19.2386662911357,18183069.1746642,0.0,1.0
2002-09-09,14.34,14.57,13.89,14.14,15011000,19.7058910439204,20.0219548472748,19.0875053417053,19.4310529540471,10923522.2868245,0.0,1.0
2002-09-10,14.53,14.7,14.18,14.29,17586000,19.9669872293001,20.2005996056925,19.4860205720217,19.6371815214521,12797352.8036837,0.0,1.0
2002-09-11,14.43,14.79,14.43,14.68,10158000,19.8295681843634,20.3242767461355,19.8295681843634,20.1731157967051,7391988.50107011,0.0,1.0
2002-09-12,14.29,14.7,14.1,14.2,20286000,19.6371815214521,20.2005996056925,19.3760853360724,19.5135043810091,14762145.9669923,0.0,1.0
2002-09-13,14.47,14.6,14.05,14.12,19655000,19.8845358023381,20.0631805607558,19.307375813604,19.4035691450597,14302966.5277154,0.0,1.0
2002-09-16,14.48,14.59,14.21,14.28,21366000,19.8982777068318,20.0494386562621,19.5272462855027,19.6234396169584,15548063.2323158,0.0,1.0
2002-09-17,14.1,14.71,13.97,14.65,25895000,19.3760853360724,20.2143415101862,19.1974405776547,20.1318900832241,18843821.8384731,0.0,1.0
2002-09-18,14.08,14.14,13.76,13.76,14743000,19.348601527085,19.4310529540471,18.9088605832877,18.9088605832877,10728498.3728369,0.0,1.0
2002-09-19,13.19,13.83,13.14,13.75,25266000,18.1255720271486,19.0050539147433,18.0568625046802,18.895118678794,18386097.8015394,0.0,1.0
2002-09-20,13.31,13.57,13.15,13.25,27038000,18.2904748810726,18.647764397908,18.0706044091739,18.2080234541106,19675584.2776071,0.0,1.0
2002-09-23,13.14,13.3,12.92,13.15,28176000,18.0568625046802,18.2767329765789,17.7545406058195,18.0706044091739,20503708.2108832,0.0,1.0
2002-09-24,12.96,13.19,12.85,12.9,19594000,17.8095082237942,18.1255720271486,17.6583472743638,17.7270567968322,14258576.756248,0.0,1.0
2002-09-25,11.25,11.7,10.55,10.75,209658000,15.4596425553769,16.078028257592,14.4977092408201,14.7725473306935,152568372.234431,0.0,1.0
2002-09-26,10.75,11.51,9.86,11.27,200455000,14.7725473306935,15.8169320722123,13.549517830757,15.4871263643642,145871338.352235,0.0,1.0
2002-09-27,11.0,11.4,10.54,10.73,91278000,15.1160949430352,15.6657711227819,14.4839673363264,14.7450635217061,66423107.5409211,0.0,1.0
2002-09-30,10.76,10.99,10.58,10.99,53021000,14.7862892351872,15.1023530385415,14.5389349543011,15.1023530385415,38583443.8191806,0.0,1.0
2002-10-01,11.12,11.12,10.56,10.99,41018000,15.2809977969592,15.2809977969592,14.5114511453138,15.1023530385415,29848846.6565164,0.0,1.0
2002-10-02,10.87,11.13,10.67,10.95,32908000,14.9374501846175,15.2947397014529,14.6626120947441,15.0473854205669,23947190.1548745,0.0,1.0
2002-10-03,10.67,10.9,10.6,10.66,46148000,14.6626120947441,14.9786758980985,14.5664187632885,14.6488701902505,33581953.6668029,0.0,1.0
2002-10-04,10.6,10.88,10.21,10.77,55575000,14.5664187632885,14.9511920891112,14.0304844880354,14.8000311396808,40441992.6114363,0.0,1.0
2002-10-07,10.09,10.7,9.96,10.6,32295000,13.8655816341114,14.7038378082251,13.6869368756937,14.5664187632885,23501109.3366862,0.0,1.0
2002-10-08,10.15,10.4,9.79,10.35,43473000,13.9480330610734,14.2915806734151,13.4533244993013,14.2228711509467,31635353.032784,0.0,1.0
2002-10-09,9.04,9.95,8.9,9.95,81342000,12.4226816622762,13.6731949712,12.2302949993648,13.6731949712,59192668.6999452,0.0,1.0
2002-10-10,9.8,10.1,8.91,9.14,68720000,13.467066403795,13.879323538605,12.2440369038585,12.5601007072129,50007624.5120631,0.0,1.0
2002-10-11,11.0,11.25,10.05,10.11,61334000,15.1160949430352,15.4596425553769,13.8106140161367,13.8930654430987,44632823.6586565,0.0,1.0
2002-10-14,10.72,11.09,10.61,10.75,24310000,14.7313216172125,15.2397720834782,14.5801606677821,14.7725473306935,17690415.4814938,0.0,1.0
2002-10-15,11.88,12.0,11.16,11.3,51192000,16.325382538478,16.490285392402,15.3359654149339,15.5283520778452,37252478.376332,0.0,1.0
2002-10-16,11.34,11.88,11.15,11.88,29108000,15.5833196958199,16.325382538478,15.3222235104402,16.325382538478,21181925.7028105,0.0,1.0
2002-10-17,11.92,12.07,11.59,11.73,36429000,16.3803501564527,16.5864787238577,15.9268673081616,16.119253971073,26509425.9800632,0.0,1.0
2002-10-18,11.5,11.75,11.43,11.72,24929000,15.8031901677186,16.1467377800603,15.7069968362629,16.1055120665793,18140862.5067116,0.0,1.0
2002-10-21,12.27,12.39,11.42,11.42,36398000,16.8613168137311,17.0262196676551,15.6932549317693,15.6932549317693,26486867.2437437,0.0,1.0
2002-10-22,12.51,12.64,11.9,12.27,30841000,17.1911225215791,17.3697672799968,16.3528663474653,16.8613168137311,22443031.833186,0.0,1.0
2002-10-23,12.71,12.75,12.22,12.51,33465000,17.4659606114525,17.5209282294272,16.7926072912627,17.1911225215791,24352519.7074533,0.0,1.0
2002-10-24,12.29,12.92,12.15,12.91,34716000,16.8888006227184,17.7545406058195,16.6964139598071,17.7407987013259,25262873.8731197,0.0,1.0
2002-10-25,12.18,12.34,11.9,12.0,41454000,16.7376396732881,16.9575101451868,16.3528663474653,16.490285392402,30166124.3673321,0.0,1.0
2002-10-28,11.84,12.3,11.75,12.2,30189000,16.2704149205033,16.9025425272121,16.1467377800603,16.7651234822754,21968570.6693055,0.0,1.0
2002-10-29,11.86,11.94,11.5,11.64,28860000,16.2978987294907,16.40783396544,15.8031901677186,15.99557683063,21001455.8122546,0.0,1.0
2002-10-30,12.0,12.17,11.67,11.86,27789000,16.490285392402,16.7238977687944,16.036802544111,16.2978987294907,20222087.8574756,0.0,1.0
2002-10-31,11.5,12.1,11.49,11.95,25934000,15.8031901677186,16.6277044373387,15.7894482632249,16.4215758699337,18872202.1841654,0.0,1.0
2002-11-01,11.9,11.91,11.43,11.45,30055000,16.3528663474653,16.366608251959,15.7069968362629,15.7344806452503,21871058.7123117,0.0,1.0
2002-11-04,12.4,12.6,11.96,11.99,31791000,17.0399615721488,17.3147996620221,16.4353177744274,16.4765434879084,23134347.9462019,0.0,1.0
2002-11-05,12.3,12.43,12.15,12.4,27352000,16.9025425272121,17.0811872856298,16.6964139598071,17.0399615721488,19904082.4454882,0.0,1.0
2002-11-06,12.52,12.61,12.1,12.11,31528000,17.2048644260728,17.3285415665158,16.6277044373387,16.6414463418324,22942962.5380722,0.0,1.0
2002-11-07,12.19,12.45,12.15,12.35,24070000,16.7513815777817,17.1086710946171,16.6964139598071,16.9712520496804,17515767.2003108,0.0,1.0
2002-11-08,12.05,12.41,11.96,12.3,19640000,16.5589949148704,17.0537034766424,16.4353177744274,16.9025425272121,14292051.0101414,0.0,1.0
2002-11-11,12.05,12.26,11.92,12.05,25379000,16.5589949148704,16.8475749092374,16.3803501564527,16.5589949148704,18468328.0339297,0.0,1.0
2002-11-12,11.98,12.21,11.93,12.15,21307000,16.4628015834147,16.7788653867691,16.3940920609463,16.6964139598071,15505128.8631916,0.0,1.0
2002-11-13,11.66,11.85,11.31,11.55,34880000,16.0230606396173,16.284156824997,15.5420939823389,15.871899690187,25382216.8652614,0.0,1.0
2002-11-14,11.66,12.03,11.56,11.9,33450000,16.0230606396173,16.531511105883,15.8856415946806,16.3528663474653,24341604.1898794,0.0,1.0
2002-11-15,11.91,11.91,11.45,11.6,30025000,16.366608251959,16.366608251959,15.7344806452503,15.9406092126553,21849227.6771638,0.0,1.0
2002-11-18,12.33,12.42,11.95,12.07,31946000,16.9437682406931,17.0674453811361,16.4215758699337,16.5864787238577,23247141.6277993,0.0,1.0
2002-11-19,12.1,12.33,12.06,12.33,21624000,16.6277044373387,16.9437682406931,16.572736819364,16.9437682406931,15735810.1345875,0.0,1.0
2002-11-20,12.44,12.57,12.11,12.25,25986000,17.0949291901234,17.2735739485411,16.6414463418324,16.8338330047437,18910042.6450884,0.0,1.0
2002-11-21,12.88,12.88,12.41,12.45,33335000,17.6995729878448,17.6995729878448,17.0537034766424,17.1086710946171,24257918.5551459,0.0,1.0
2002-11-22,12.7,13.11,12.51,12.88,31270000,17.4522187069588,18.0156367911992,17.1911225215791,17.6995729878448,22755215.6358006,0.0,1.0
2002-11-25,12.26,12.7,11.49,12.7,93700000,16.8475749092374,17.4522187069588,15.7894482632249,17.4522187069588,68185599.7785261,0.0,1.0
2002-11-26,11.8,12.26,11.8,12.26,38295000,16.2154473025287,16.8475749092374,16.2154473025287,16.8475749092374,27867316.366261,0.0,1.0
2002-11-27,12.42,12.42,11.95,12.0,30272000,17.0674453811361,17.0674453811361,16.4215758699337,16.490285392402,22028969.8665479,0.0,1.0
2002-11-29,12.58,12.65,12.16,12.35,17697000,17.2873158530348,17.3835091844905,16.7101558643007,16.9712520496804,12878127.6337308,0.0,1.0
2002-12-02,12.17,12.87,12.15,12.72,38253000,16.7238977687944,17.6858310833512,16.6964139598071,17.4797025159462,27836752.917054,0.0,1.0
2002-12-03,12.31,12.49,12.11,12.2,37779000,16.9162844317057,17.1636387125918,16.6414463418324,16.7651234822754,27491822.5617177,0.0,1.0
2002-12-04,12.43,12.61,12.1,12.11,28173000,17.0811872856298,17.3285415665158,16.6277044373387,16.6414463418324,20501525.1073683,0.0,1.0
2002-12-05,12.15,12.59,12.11,12.55,21611000,16.6964139598071,17.3010577575285,16.6414463418324,17.2460901395538,15726350.0193567,0.0,1.0
2002-12-06,12.3,12.34,12.03,12.05,23610000,16.9025425272121,16.9575101451868,16.531511105883,16.5589949148704,17181024.6613767,0.0,1.0
2002-12-09,11.94,12.28,11.88,12.2,24882000,16.40783396544,16.8750587182247,16.325382538478,16.7651234822754,18106660.5516466,0.0,1.0
2002-12-10,12.08,12.21,11.91,11.96,16469000,16.6002206283514,16.7788653867691,16.366608251959,16.4353177744274,11984510.5950111,0.0,1.0
2002-12-11,12.11,12.3,11.84,11.93,20250000,16.6414463418324,16.9025425272121,16.2704149205033,16.3940920609463,14735948.7248149,0.0,1.0
2002-12-12,11.99,12.25,11.95,12.07,17612000,16.4765434879084,16.8338330047437,16.4215758699337,16.5864787238577,12816273.0341451,0.0,1.0
2002-12-13,11.43,11.95,11.37,11.85,33943000,15.7069968362629,16.4215758699337,15.6245454093009,16.284156824997,24700360.8674762,0.0,1.0
2002-12-16,11.6,11.7,11.39,11.5,28297000,15.9406092126553,16.078028257592,15.6520292182883,15.8031901677186,20591760.0526462,0.0,1.0
2002-12-17,11.09,11.58,11.0,11.41,64431000,15.2397720834782,15.913125403668,15.1160949430352,15.6795130272756,46886514.1870888,0.0,1.0
2002-12-18,11.25,11.4,11.19,11.3,38890000,15.4596425553769,15.6657711227819,15.3771911284149,15.5283520778452,28300298.5633605,0.0,1.0
2002-12-19,10.9,11.34,10.81,11.26,50223000,14.9786758980985,15.5833196958199,14.8549987576555,15.4733844598706,36547335.9410557,0.0,1.0
2002-12-20,11.1,11.29,10.95,11.15,41621000,15.2535139879719,15.5146101733516,15.0473854205669,15.3222235104402,30287650.4629886,0.0,1.0
2002-12-23,11.0,11.2,10.86,10.87,21971000,15.1160949430352,15.3909330329086,14.9237082801238,14.9374501846175,15988322.4411312,0.0,1.0
2002-12-24,10.95,11.1,10.89,10.91,9731000,15.0473854205669,15.2535139879719,14.9649339936048,14.9924178025922,7081260.10079867,0.0,1.0
2002-12-26,10.99,11.1,10.88,10.96,22162000,15.1023530385415,15.2535139879719,14.9511920891112,15.0611273250605,16127313.3649061,0.0,1.0
2002-12-27,10.61,10.98,10.56,10.85,22225000,14.5801606677821,15.0886111340479,14.5114511453138,14.9099663756302,16173158.5387166,0.0,1.0
2002-12-30,10.54,10.64,10.2,10.54,36043000,14.4839673363264,14.6213863812631,14.0167425835417,14.4839673363264,26228533.3278274,0.0,1.0
2002-12-31,10.48,10.57,10.29,10.36,49274000,14.4015159093644,14.5251930498075,14.1404197239847,14.2366130554404,35856747.5292114,0.0,1.0
2003-01-02,10.8,10.87,10.4,10.48,41655000,14.8412568531618,14.9374501846175,14.2915806734151,14.4015159093644,30312392.3028229,0.0,1.0
2003-01-03,11.13,11.13,10.78,10.86,34533000,15.2947397014529,15.2947397014529,14.8137730441745,14.9237082801238,25129704.5587176,0.0,1.0
2003-01-06,11.25,11.36,10.81,10.9,44700000,15.4596425553769,15.6108035048073,14.8549987576555,14.9786758980985,32528242.3703321,0.0,1.0
2003-01-07,10.92,11.23,10.83,11.07,26618000,15.0061597070858,15.4321587463896,14.8824825666428,15.2122882744909,19369949.785537,0.0,1.0
2003-01-08,10.79,10.95,10.71,10.81,35586000,14.8275149486682,15.0473854205669,14.7175797127188,14.8549987576555,25895973.8924079,0.0,1.0
2003-01-09,11.24,11.25,10.96,11.0,42331000,15.4459006508832,15.4596425553769,15.0611273250605,15.1160949430352,30804318.2948217,0.0,1.0
2003-01-10,11.31,11.36,11.05,11.08,27170000,15.5420939823389,15.6108035048073,15.1848044655035,15.2260301789845,19771640.8322578,0.0,1.0
2003-01-13,11.65,11.71,11.31,11.4,33981000,16.0093187351236,16.0917701620856,15.5420939823389,15.6657711227819,24728013.5119968,0.0,1.0
2003-01-14,11.62,11.77,11.48,11.55,28797000,15.9680930216426,16.1742215890477,15.7757063587313,15.871899690187,20955610.6384442,0.0,1.0
2003-01-15,11.61,11.64,11.28,11.62,24392000,15.954351117149,15.99557683063,15.5008682688579,15.9680930216426,17750086.9775646,0.0,1.0
2003-01-16,11.59,11.8,11.35,11.5,33221000,15.9268673081616,16.2154473025287,15.5970616003136,15.8031901677186,24174960.621584,0.0,1.0
2003-01-17,11.79,11.99,11.5,11.59,30536000,16.201705398035,16.4765434879084,15.8031901677186,15.9268673081616,22221082.9758492,0.0,1.0
2003-01-21,11.55,11.89,11.49,11.76,34576000,15.871899690187,16.3391244429717,15.7894482632249,16.160479684554,25160995.7090962,0.0,1.0
2003-01-22,11.12,11.46,11.09,11.4,36242000,15.2809977969592,15.7482225497439,15.2397720834782,15.6657711227819,26373345.8609749,0.0,1.0
2003-01-23,11.33,11.37,11.09,11.3,21974000,15.5695777913262,15.6245454093009,15.2397720834782,15.5283520778452,15990505.5446461,0.0,1.0
2003-01-24,11.31,11.36,11.14,11.2,26471000,15.5420939823389,15.6108035048073,15.3084816059466,15.3909330329086,19262977.7133123,0.0,1.0
2003-01-27,11.25,11.36,11.05,11.1,34238000,15.4596425553769,15.6108035048073,15.1848044655035,15.2535139879719,24915032.7130969,0.0,1.0
2003-01-28,11.2,11.28,11.0,11.25,26319000,15.3909330329086,15.5008682688579,15.1160949430352,15.4596425553769,19152367.1352297,0.0,1.0
2003-01-29,11.31,11.4,11.01,11.06,25186000,15.5420939823389,15.6657711227819,15.1298368475289,15.1985463699972,18327881.7078117,0.0,1.0
2003-01-30,10.99,11.35,10.91,11.23,20296000,15.1023530385415,15.5970616003136,14.9924178025922,15.4321587463896,14769422.9787083,0.0,1.0
2003-01-31,11.08,11.15,10.88,10.88,27538000,15.2260301789845,15.3222235104402,14.9511920891112,14.9511920891112,20039434.8634051,0.0,1.0
2003-02-03,10.9,11.13,10.9,11.08,24417000,14.9786758980985,15.2947397014529,14.9786758980985,15.2260301789845,17768279.5068546,0.0,1.0
2003-02-04,10.7,10.9,10.6,10.9,27455000,14.7038378082251,14.9786758980985,14.5664187632885,14.9786758980985,19979035.6661626,0.0,1.0
2003-02-05,10.56,10.95,10.56,10.93,29725000,14.5114511453138,15.0473854205669,14.5114511453138,15.0199016115795,21630917.325685,0.0,1.0
2003-02-06,11.04,11.1,10.56,10.56,51391000,15.1710625610099,15.2535139879719,14.5114511453138,14.5114511453138,37397290.9094795,0.0,1.0
2003-02-07,11.0,11.19,10.91,11.09,33862000,15.1160949430352,15.3771911284149,14.9924178025922,15.2397720834782,24641417.0725768,0.0,1.0
2003-02-10,11.44,11.51,11.0,11.01,37047000,15.7207387407566,15.8169320722123,15.1160949430352,15.1298368475289,26959145.3041095,0.0,1.0
2003-02-11,11.53,11.75,11.42,11.55,36451000,15.8444158811996,16.1467377800603,15.6932549317693,15.871899690187,26525435.4058384,0.0,1.0
2003-02-12,11.06,11.63,11.02,11.53,22764000,15.1985463699972,15.9818349261363,15.1435787520225,15.8444158811996,16565389.4702067,0.0,1.0
2003-02-13,11.08,11.19,10.8,11.07,30348000,15.2260301789845,15.3771911284149,14.8412568531618,15.2122882744909,22084275.1555893,0.0,1.0
2003-02-14,11.15,11.22,10.86,11.08,23388000,15.3222235104402,15.4184168418959,14.9237082801238,15.2260301789845,17019475.0012825,0.0,1.0
2003-02-18,11.78,11.9,11.2,11.2,26413000,16.1879634935413,16.3528663474653,15.3909330329086,15.3909330329086,19220771.0453598,0.0,1.0
2003-02-19,11.5,11.8,11.39,11.79,18413000,15.8031901677186,16.2154473025287,15.6520292182883,16.201705398035,13399161.6725934,0.0,1.0
2003-02-20,11.41,11.72,11.41,11.65,15119000,15.6795130272756,16.1055120665793,15.6795130272756,16.0093187351236,11002114.0133568,0.0,1.0
2003-02-21,11.82,12.03,11.37,11.44,27882000,16.242931111516,16.531511105883,15.6245454093009,15.7207387407566,20289764.066434,0.0,1.0
2003-02-24,11.55,11.76,11.5,11.65,16293000,15.871899690187,16.160479684554,15.8031901677186,16.0093187351236,11856435.1888103,0.0,1.0
2003-02-25,11.6,11.7,11.1,11.35,19586000,15.9406092126553,16.078028257592,15.2535139879719,15.5970616003136,14252755.1468753,0.0,1.0
2003-02-26,11.75,11.9,11.54,11.7,24183000,16.1467377800603,16.3528663474653,15.8581577856933,16.078028257592,17597997.4327012,0.0,1.0
2003-02-27,12.31,12.49,11.78,11.78,46727000,16.9162844317057,17.1636387125918,16.1879634935413,16.1879634935413,34003292.6451569,0.0,1.0
2003-02-28,12.31,12.41,12.19,12.31,28775000,16.9162844317057,17.0537034766424,16.7513815777817,16.9162844317057,20939601.2126691,0.0,1.0
2003-03-03,12.2,12.45,12.13,12.3,18669000,16.7651234822754,17.1086710946171,16.6689301508197,16.9025425272121,13585453.1725219,0.0,1.0
2003-03-04,12.15,12.19,12.02,12.19,29215000,16.6964139598071,16.7513815777817,16.5177692013894,16.7513815777817,21259789.7281711,0.0,1.0
2003-03-05,12.26,12.29,12.02,12.1,23606000,16.8475749092374,16.8888006227184,16.5177692013894,16.6277044373387,17178113.8566904,0.0,1.0
2003-03-06,12.13,12.35,11.97,12.24,22995000,16.6689301508197,16.9712520496804,16.449059678921,16.8200911002501,16733488.4408454,0.0,1.0
2003-03-07,12.51,12.52,11.93,12.0,28973000,17.1911225215791,17.2048644260728,16.3940920609463,16.490285392402,21083686.044645,0.0,1.0
2003-03-10,12.25,12.44,12.05,12.39,20692000,16.8338330047437,17.0949291901234,16.5589949148704,17.0262196676551,15057592.6426602,0.0,1.0
2003-03-11,11.87,12.25,11.85,12.15,28612000,16.3116406339843,16.8338330047437,16.284156824997,16.6964139598071,20820985.921699,0.0,1.0
2003-03-12,12.06,12.07,11.67,11.77,32903000,16.572736819364,16.5864787238577,16.036802544111,16.1742215890477,23943551.6490165,0.0,1.0
2003-03-13,12.15,12.28,11.98,12.12,60850000,16.6964139598071,16.8750587182247,16.4628015834147,16.655188246326,44280616.2916041,0.0,1.0
2003-03-14,12.49,12.52,12.1,12.15,30243000,17.1636387125918,17.2048644260728,16.6277044373387,16.6964139598071,22007866.5325716,0.0,1.0
2003-03-17,12.83,12.85,12.19,12.35,35350000,17.6308634653765,17.6583472743638,16.7513815777817,16.9712520496804,25724236.4159114,0.0,1.0
2003-03-18,13.1,13.25,12.66,12.75,45111000,18.0018948867055,18.2080234541106,17.3972510889841,17.5209282294272,32827327.551858,0.0,1.0
2003-03-19,13.05,13.19,12.95,13.01,31881000,17.9331853642372,18.1255720271486,17.7957663193005,17.8782177462625,23199841.0516456,0.0,1.0
2003-03-20,13.5,13.56,12.87,13.05,29562000,18.5515710664523,18.6340224934143,17.6858310833512,17.9331853642372,21512302.0347149,0.0,1.0
2003-03-21,13.95,13.99,13.56,13.6,44019000,19.1699567686674,19.224924386642,18.6340224934143,18.688990111389,32032677.8724753,0.0,1.0
2003-03-24,13.27,13.45,13.16,13.45,23678000,18.2355072630979,18.4828615439839,18.0843463136676,18.4828615439839,17230508.3410453,0.0,1.0
2003-03-25,13.45,13.59,12.95,13.13,34787000,18.4828615439839,18.6752482068953,17.7957663193005,18.0431206001866,25314540.656303,0.0,1.0
2003-03-26,13.25,13.46,13.14,13.43,22429000,18.2080234541106,18.4966034484776,18.0568625046802,18.4553777349966,16321609.5777221,0.0,1.0
2003-03-27,13.07,13.2,12.9,13.1,30728000,17.9606691732245,18.1393139316422,17.7270567968322,18.0018948867055,22360801.6007957,0.0,1.0
2003-03-28,13.08,13.2,12.85,12.98,31151000,17.9744110777182,18.1393139316422,17.6583472743638,17.8369920327815,22668619.1963807,0.0,1.0
2003-03-31,12.7,12.96,12.65,12.67,31660000,17.4522187069588,17.8095082237942,17.3835091844905,17.4109929934778,23039019.0927229,0.0,1.0
2003-04-01,12.67,12.89,12.63,12.85,22655000,17.4109929934778,17.7133148923385,17.3560253755031,17.6583472743638,16486070.0425028,0.0,1.0
2003-04-02,13.26,13.35,12.8,12.9,34299000,18.2217653586042,18.3454424990473,17.5896377518955,17.7270567968322,24959422.4845643,0.0,1.0
2003-04-03,13.05,13.45,13.0,13.33,29876000,17.9331853642372,18.4828615439839,17.8644758417689,18.3179586900599,21740800.202596,0.0,1.0
2003-04-04,12.84,13.22,12.79,13.22,24764000,17.6446053698702,18.1667977406296,17.5758958474018,18.1667977406296,18020791.8133983,0.0,1.0
2003-04-07,13.11,13.56,13.07,13.55,34658000,18.0156367911992,18.6340224934143,17.9606691732245,18.6202805889206,25220667.2051671,0.0,1.0
2003-04-08,12.98,13.23,12.91,13.16,26063000,17.8369920327815,18.1805396451232,17.7407987013259,18.0843463136676,18966075.6353013,0.0,1.0
2003-04-09,12.76,13.29,12.75,13.06,27756000,17.5346701339208,18.2629910720852,17.5209282294272,17.9469272687309,20198073.7188129,0.0,1.0
2003-04-10,12.7,12.81,12.53,12.8,26788000,17.4522187069588,17.6033796563892,17.2186063305665,17.5896377518955,19493658.9847082,0.0,1.0
2003-04-11,12.85,12.99,12.79,12.88,28510000,17.6583472743638,17.8507339372752,17.5758958474018,17.6995729878448,20746760.4021962,0.0,1.0
2003-04-14,13.16,13.17,12.9,13.08,35843000,18.0843463136676,18.0980882181612,17.7270567968322,17.9744110777182,26082993.0935081,0.0,1.0
2003-04-15,13.2,13.3,12.96,13.0,29401000,18.1393139316422,18.2767329765789,17.8095082237942,17.8644758417689,21395142.146088,0.0,1.0
2003-04-16,12.88,13.24,12.86,13.15,27304000,17.6995729878448,18.1942815496169,17.6720891788575,18.0706044091739,19869152.7892517,0.0,1.0
2003-04-17,13.09,13.1,12.79,12.8,19500000,17.9881529822119,18.0018948867055,17.5758958474018,17.5896377518955,14190172.846118,0.0,1.0
2003-04-21,12.98,13.26,12.92,13.07,25207000,17.8369920327815,18.2217653586042,17.7545406058195,17.9606691732245,18343163.4324153,0.0,1.0
2003-04-22,13.64,13.84,12.68,12.75,50385000,18.7439577293636,19.018795819237,17.4247348979715,17.5209282294272,36665223.5308543,0.0,1.0
2003-04-23,13.8,13.93,13.6,13.74,32095000,18.9638282012623,19.14247295968,18.688990111389,18.8813767743003,23355569.1023671,0.0,1.0
2003-04-24,13.63,13.95,13.54,13.81,24744000,18.73021582487,19.1699567686674,18.606538684427,18.977570105756,18006237.7899664,0.0,1.0
2003-04-25,13.32,13.6,13.23,13.6,20130000,18.3042167855663,18.688990111389,18.1805396451232,18.688990111389,14648624.5842233,0.0,1.0
2003-04-28,13.86,13.96,13.32,13.32,36647000,19.0462796282243,19.183698673161,18.3042167855663,18.3042167855663,26668064.8354712,0.0,1.0
2003-04-29,14.32,14.35,13.93,13.99,47755000,19.6784072349331,19.7196329484141,19.14247295968,19.224924386642,34751369.4495572,0.0,1.0
2003-04-30,14.28,14.53,13.95,14.33,43408000,19.6234396169584,19.9669872293001,19.1699567686674,19.6921491394268,31588052.4566303,0.0,1.0
2003-05-01,14.45,14.51,14.05,14.37,35544000,19.8570519933508,19.9395034203128,19.307375813604,19.7471167574014,25865410.4432009,0.0,1.0
2003-05-02,14.79,14.94,14.35,14.4,52595000,20.3242767461355,20.5304053135405,19.7196329484141,19.7883424708824,38273443.1200809,0.0,1.0
2003-05-05,14.68,14.9,14.28,14.8,30828000,20.1731157967051,20.4754376955659,19.6234396169584,20.3380186506292,22433571.7179553,0.0,1.0
2003-05-06,14.99,15.05,14.68,14.7,38700000,20.5991148360089,20.6815662629709,20.1731157967051,20.2005996056925,28162035.3407573,0.0,1.0
2003-05-07,14.99,15.25,14.91,15.0,41606000,20.5991148360089,20.9564043528442,20.4891796000595,20.6128567405025,30276734.9454146,0.0,1.0
2003-05-08,14.98,15.03,14.8,14.99,20065000,20.5853729315152,20.6540824539835,20.3380186506292,20.5991148360089,14601324.0080696,0.0,1.0
2003-05-09,14.87,15.02,14.78,14.97,28371000,20.4342119820848,20.6403405494899,20.3105348416418,20.5716310270215,20645609.9393444,0.0,1.0
2003-05-12,15.22,15.25,14.88,14.9,41443000,20.9151786393632,20.9564043528442,20.4479538865785,20.4754376955659,30158119.6544446,0.0,1.0
2003-05-13,15.29,15.31,15.08,15.23,25501000,21.0113719708189,21.0388557798063,20.7227919764519,20.9289205438569,18557107.5768644,0.0,1.0
2003-05-14,15.2,15.34,15.1,15.25,33680000,20.8876948303759,21.0800814932873,20.7502757854392,20.9564043528442,24508975.4593464,0.0,1.0
2003-05-15,15.86,15.94,15.2,15.2,39288000,21.794660526958,21.9045957629074,20.8876948303759,20.8876948303759,28589923.6296557,0.0,1.0
2003-05-16,15.99,15.99,15.7,15.82,44116000,21.9733052853757,21.9733052853757,21.5747900550593,21.7396929089833,32103264.8861201,0.0,1.0
2003-05-19,15.27,15.83,15.2,15.82,30422000,20.9838881618316,21.753434813477,20.8876948303759,21.7396929089833,22138125.0422873,0.0,1.0
2003-05-20,15.26,15.47,15.02,15.27,33762000,20.9701462573379,21.2587262517049,20.6403405494899,20.9838881618316,24568646.9554173,0.0,1.0
2003-05-21,15.25,15.26,14.87,15.22,21643000,20.9564043528442,20.9701462573379,20.4342119820848,20.9151786393632,15749636.4568479,0.0,1.0
2003-05-22,15.82,15.9,15.12,15.25,40116000,21.7396929089833,21.8496281449327,20.7777595944266,20.9564043528442,29192460.199737,0.0,1.0
2003-05-23,16.36,16.49,15.76,15.88,84223000,22.4817557516414,22.6604005100591,21.6572414820213,21.8221443359454,61289175.7753128,0.0,1.0
2003-05-27,16.63,16.75,16.2,16.3,46358000,22.8527871729705,23.0176900268945,22.2618852797427,22.3993043246794,33734770.9128379,0.0,1.0
2003-05-28,16.46,16.74,16.27,16.48,36254000,22.6191747965781,23.0039481224008,22.3580786111984,22.6466586055655,26382078.275034,0.0,1.0
2003-05-29,16.29,16.69,16.15,16.35,36653000,22.3855624201858,22.9352385999325,22.1931757572744,22.4680138471478,26672431.0425007,0.0,1.0
2003-05-30,16.8,16.9,16.26,16.29,35205000,23.0863995493628,23.2238185942995,22.3443367067048,22.3855624201858,25618719.7460301,0.0,1.0
2003-06-02,16.75,17.02,16.75,16.97,43061000,23.0176900268945,23.3887214482235,23.0176900268945,23.3200119257552,31335540.1500866,0.0,1.0
2003-06-03,16.65,16.73,16.3,16.5,34897000,22.8802709819578,22.9902062179072,22.3993043246794,22.6741424145528,25394587.7851785,0.0,1.0
2003-06-04,16.94,17.16,16.58,16.7,48785000,23.2787862122742,23.5811081111349,22.7840776505021,22.9489805044262,35500901.6563009,0.0,1.0
2003-06-05,17.39,17.57,16.64,16.72,40925000,23.8971719144893,24.1445261953753,22.8665290774641,22.9764643134135,29781170.4475579,0.0,1.0
2003-06-06,17.18,17.55,17.15,17.5,44227000,23.6085919201222,24.117042386388,23.5673662066412,24.0483328639196,32184039.7161673,0.0,1.0
2003-06-09,16.77,17.12,16.63,17.0,24069000,23.0451738358818,23.5261404931602,22.8527871729705,23.3612376392362,17515039.4991392,0.0,1.0
2003-06-10,17.15,17.41,16.77,16.77,30355000,23.5673662066412,23.9246557234766,23.0451738358818,23.0451738358818,22089369.0637904,0.0,1.0
2003-06-11,17.67,17.72,17.08,17.15,32805000,24.281945240312,24.3506547627803,23.4711728751856,23.5673662066412,23872236.9342001,0.0,1.0
2003-06-12,17.81,17.91,17.41,17.65,36368000,24.4743319032233,24.61175094816,23.9246557234766,24.2544614313246,26465036.208596,0.0,1.0
2003-06-13,17.66,17.8,17.54,17.68,26170000,24.2682033358183,24.4605899987297,24.1033004818943,24.2956871448057,19043939.660662,0.0,1.0
2003-06-16,18.27,18.35,17.58,17.58,59571000,25.1064595099321,25.2163947458814,24.158268099869,24.158268099869,43349886.4931332,0.0,1.0
2003-06-17,18.38,18.7,18.0,18.25,45401000,25.2576204593624,25.6973614031598,24.735428088603,25.0789757009448,33038360.8916208,0.0,1.0
2003-06-18,18.39,18.65,18.04,18.19,34593000,25.2713623638561,25.6286518806915,24.7903957065777,24.9965242739827,25173366.6290134,0.0,1.0
2003-06-19,17.75,18.39,17.75,18.2,55845000,24.3918804762613,25.2713623638561,24.3918804762613,25.0102661784764,40638471.9277673,0.0,1.0
2003-06-20,17.68,17.98,17.6,17.73,35250000,24.2956871448057,24.7079442796157,24.1857519088563,24.364396667274,25651466.2987518,0.0,1.0
2003-06-23,17.83,18.1,17.56,17.6,33601000,24.5018157122107,24.8728471335397,24.1307842908816,24.1857519088563,24451487.0667903,0.0,1.0
2003-06-24,17.73,17.99,17.53,17.73,21826000,24.364396667274,24.7216861841094,24.0895585774006,24.364396667274,15882805.7712498,0.0,1.0
2003-06-25,17.75,18.14,17.65,17.75,32475000,24.3918804762613,24.9278147515144,24.2544614313246,24.3918804762613,23632095.5475735,0.0,1.0
2003-06-26,17.86,17.95,17.51,17.62,29965000,24.5430414256917,24.6667185661347,24.0620747684133,24.2132357178436,21805565.606868,0.0,1.0
2003-06-27,18.06,18.28,17.81,17.89,42791000,24.8178795155651,25.1202014144258,24.4743319032233,24.5842671391727,31139060.8337557,0.0,1.0
2003-06-30,18.32,18.53,18.08,18.39,53258000,25.1751690324004,25.4637490267675,24.8453633245524,25.2713623638561,38755908.996849,0.0,1.0
2003-07-01,18.45,18.47,17.92,18.32,33695000,25.3538137908181,25.3812975998055,24.6254928526537,25.1751690324004,24519890.9769204,0.0,1.0
2003-07-02,18.5,18.5,18.24,18.45,31758000,25.4225233132865,25.4225233132865,25.0652337964511,25.3538137908181,23110333.8075393,0.0,1.0
2003-07-03,18.21,18.48,18.16,18.35,14180000,25.0240080829701,25.3950395042991,24.9552985605017,25.2163947458814,10318802.6132284,0.0,1.0
2003-07-07,18.69,18.75,18.3,18.31,33535000,25.6836194986662,25.7660709256282,25.1476852234131,25.1614271279068,24403458.789465,0.0,1.0
2003-07-08,19.01,19.09,18.51,18.55,34858000,26.1233604424636,26.2332956784129,25.4362652177801,25.4912328357548,25366207.4394862,0.0,1.0
2003-07-09,19.3,19.41,18.77,18.82,59681000,26.5218756727799,26.6730366222103,25.7935547346155,25.8622642570839,43429933.6220088,0.0,1.0
2003-07-10,18.73,19.07,18.6,19.05,31123000,25.7385871166408,26.2058118694256,25.5599423582231,26.1783280604382,22648243.563576,0.0,1.0
2003-07-11,18.7,19.0,18.65,18.73,28491000,25.6973614031598,26.1096185379699,25.6286518806915,25.7385871166408,20732934.0799359,0.0,1.0
2003-07-14,18.73,19.0,18.51,18.79,29126000,25.7385871166408,26.1096185379699,25.4362652177801,25.8210385436028,21195024.3238992,0.0,1.0
2003-07-15,18.75,18.86,18.52,18.71,29715000,25.7660709256282,25.9172318750585,25.4500071222738,25.7111033076535,21623640.3139691,0.0,1.0
2003-07-16,18.36,18.77,18.18,18.71,23420000,25.2301366503751,25.7935547346155,24.9827823694891,25.7111033076535,17042761.4387736,0.0,1.0
2003-07-17,17.9,18.24,17.65,18.22,41532000,24.5980090436664,25.0652337964511,24.2544614313246,25.0377499874637,30222885.0587166,0.0,1.0
2003-07-18,17.95,18.04,17.58,18.04,29329000,24.6667185661347,24.7903957065777,24.158268099869,24.7903957065777,21342747.6617331,0.0,1.0
2003-07-21,17.65,17.98,17.42,17.95,32810000,24.2544614313246,24.7079442796157,23.9383976279703,24.6667185661347,23875875.4400581,0.0,1.0
2003-07-22,17.99,18.0,16.75,17.75,92604000,24.7216861841094,24.735428088603,23.0176900268945,24.3918804762613,67388039.294457,0.0,1.0
2003-07-23,17.74,18.0,17.29,17.29,36468000,24.3781385717677,24.735428088603,23.7597528695526,23.7597528695526,26537806.3257555,0.0,1.0
2003-07-24,17.53,18.0,17.5,17.84,26100000,24.0895585774006,24.735428088603,24.0483328639196,24.5155576167043,18993000.5786503,0.0,1.0
2003-07-25,18.24,18.25,17.55,17.55,29563000,25.0652337964511,25.0789757009448,24.117042386388,24.117042386388,21513029.7358865,0.0,1.0
2003-07-28,18.79,18.8,18.15,18.3,30427000,25.8210385436028,25.8347804480965,24.9415566560081,25.1476852234131,22141763.5481453,0.0,1.0
2003-07-29,18.41,18.79,18.38,18.77,43293000,25.2988461728434,25.8210385436028,25.2576204593624,25.7935547346155,31504366.8218969,0.0,1.0
2003-07-30,17.95,18.41,17.92,18.4,30320000,24.6667185661347,25.2988461728434,24.6254928526537,25.2851042683498,22063899.5227845,0.0,1.0
2003-07-31,17.95,18.39,17.85,18.07,44134000,24.6667185661347,25.2713623638561,24.529299521198,24.8316214200587,32116363.5072089,0.0,1.0
2003-08-01,17.39,17.9,17.25,17.71,47078000,23.8971719144893,24.5980090436664,23.7047852515779,24.3369128582867,34258715.7563869,0.0,1.0
2003-08-04,17.37,17.45,17.0,17.26,32313000,23.8696881055019,23.9796233414513,23.3612376392362,23.7185271560716,23514207.957775,0.0,1.0
2003-08-05,16.94,17.38,16.85,17.27,31154000,23.2787862122742,23.8834300099956,23.1551090718312,23.7322690605653,22670802.2998954,0.0,1.0
2003-08-06,16.95,17.1,16.78,16.85,37645000,23.2925281167679,23.4986566841729,23.0589157403755,23.1551090718312,27394310.6047237,0.0,1.0
2003-08-07,17.07,17.15,16.79,17.05,24629000,23.4574309706919,23.5673662066412,23.0726576448692,23.4299471617046,17922552.1552329,0.0,1.0
2003-08-08,17.2,17.24,17.0,17.1,20777000,23.6360757291096,23.6910433470842,23.3612376392362,23.4986566841729,15119447.2422458,0.0,1.0
2003-08-11,17.1,17.31,17.01,17.14,17520000,23.4986566841729,23.7872366785399,23.3749795437299,23.5536243021476,12749324.5263583,0.0,1.0
2003-08-12,17.5,17.56,17.16,17.24,15371000,24.0483328639196,24.1307842908816,23.5811081111349,23.6910433470842,11185494.708599,0.0,1.0
2003-08-13,17.25,17.56,17.15,17.5,18750000,23.7047852515779,24.1307842908816,23.5673662066412,24.0483328639196,13644396.9674212,0.0,1.0
2003-08-14,17.52,17.55,17.25,17.35,19076000,24.075816672907,24.117042386388,23.7047852515779,23.8422042965146,13881627.5493614,0.0,1.0
2003-08-15,17.2,17.32,17.12,17.27,10741000,23.6360757291096,23.8009785830336,23.5261404931602,23.7322690605653,7816238.28411044,0.0,1.0
2003-08-18,17.64,17.66,17.26,17.35,20756000,24.240719526831,24.2682033358183,23.7185271560716,23.8422042965146,15104165.5176423,0.0,1.0
2003-08-19,17.95,17.98,17.5,17.7,33527000,24.6667185661347,24.7079442796157,24.0483328639196,24.323170953793,24397637.1800923,0.0,1.0
2003-08-20,17.9,17.97,17.8,17.95,12920000,24.5980090436664,24.694202375122,24.4605899987297,24.6667185661347,9401899.13701767,0.0,1.0
2003-08-21,17.82,18.0,17.64,17.98,19827000,24.488073807717,24.735428088603,24.240719526831,24.7079442796157,14428131.1292299,0.0,1.0
2003-08-22,17.65,17.95,17.56,17.89,16135000,24.2544614313246,24.6667185661347,24.1307842908816,24.5842671391727,11741458.4036982,0.0,1.0
2003-08-25,17.49,17.66,17.32,17.58,15856000,24.034590959426,24.2682033358183,23.8009785830336,24.158268099869,11538429.7768229,0.0,1.0
2003-08-26,17.3,17.43,17.18,17.25,27189000,23.7734947740463,23.9521395324639,23.6085919201222,23.7047852515779,19785467.1545181,0.0,1.0
2003-08-27,17.23,17.4,17.15,17.4,26826000,23.6773014425906,23.9109138189829,23.5673662066412,23.9109138189829,19521311.6292288,0.0,1.0
2003-08-28,17.88,17.88,17.27,17.27,31625000,24.570525234679,24.570525234679,23.7322690605653,23.7322690605653,23013549.5517171,0.0,1.0
2003-08-29,17.98,18.02,17.7,17.8,23833000,24.7079442796157,24.7629118975904,24.323170953793,24.4605899987297,17343302.0226426,0.0,1.0
2003-09-02,18.25,18.31,17.78,18.0,38673000,25.0789757009448,25.1614271279068,24.4331061897423,24.735428088603,28142387.4091242,0.0,1.0
2003-09-03,18.21,18.38,17.95,18.22,30869000,25.0240080829701,25.2576204593624,24.6667185661347,25.0377499874637,22463407.4659906,0.0,1.0
2003-09-04,18.48,18.54,18.1,18.25,36060000,25.3950395042991,25.4774909312611,24.8728471335397,25.0789757009448,26240904.2477444,0.0,1.0
2003-09-05,18.4,18.7,18.28,18.3,22648000,25.2851042683498,25.6973614031598,25.1202014144258,25.1476852234131,16480976.1343016,0.0,1.0
2003-09-08,18.45,18.65,18.4,18.6,21641000,25.3538137908181,25.6286518806915,25.2851042683498,25.5599423582231,15748181.0545046,0.0,1.0
2003-09-09,18.22,18.3,18.02,18.25,24473000,25.0377499874637,25.1476852234131,24.7629118975904,25.0789757009448,17809030.772464,0.0,1.0
2003-09-10,17.53,18.02,17.4,18.0,39818000,24.0895585774006,24.7629118975904,23.9109138189829,24.735428088603,28975605.2506015,0.0,1.0
2003-09-11,18.1,18.1,17.42,17.55,40245000,24.8728471335397,24.8728471335397,23.9383976279703,24.117042386388,29286333.6508729,0.0,1.0
2003-09-12,18.4,18.48,18.0,18.0,38505000,25.2851042683498,25.3950395042991,24.735428088603,24.735428088603,28020133.6122961,0.0,1.0
2003-09-15,18.24,18.48,18.12,18.36,13851000,25.0652337964511,25.3950395042991,24.9003309425271,25.2301366503751,10079388.9277734,0.0,1.0
2003-09-16,18.75,18.76,18.18,18.2,39986000,25.7660709256282,25.7798128301218,24.9827823694891,25.0102661784764,29097859.0474295,0.0,1.0
2003-09-17,18.96,19.05,18.7,18.71,47464000,26.0546509199952,26.1783280604382,25.6973614031598,25.7111033076535,34539608.4086229,0.0,1.0
2003-09-18,18.99,19.21,18.96,18.99,28748000,26.0958766334762,26.3981985323369,26.0546509199952,26.0958766334762,20919953.281036,0.0,1.0
2003-09-19,18.96,19.0,18.71,18.92,23831000,26.0546509199952,26.1096185379699,25.7111033076535,25.9996833020205,17341846.6202994,0.0,1.0
2003-09-22,18.7,18.95,18.63,18.65,16106000,25.6973614031598,26.0409090155015,25.6011680717041,25.6286518806915,11720355.0697219,0.0,1.0
2003-09-23,19.11,19.18,18.71,18.8,23023000,26.2607794874002,26.3569728188559,25.7111033076535,25.8347804480965,16753864.07365,0.0,1.0
2003-09-24,18.86,19.2,18.79,19.06,27434000,25.9172318750585,26.3844566278432,25.8210385436028,26.1920699649319,19963753.9415591,0.0,1.0
2003-09-25,18.28,18.88,18.25,18.79,33652000,25.1202014144258,25.9447156840459,25.0789757009448,25.8210385436028,24488599.8265417,0.0,1.0
2003-09-26,18.35,18.6,18.21,18.29,26762000,25.2163947458814,25.5599423582231,25.0240080829701,25.1339433189194,19474738.7542467,0.0,1.0
2003-09-29,18.61,18.67,18.27,18.35,18860000,25.5736842627168,25.6561356896788,25.1064595099321,25.2163947458814,13724444.0962967,0.0,1.0
2003-09-30,18.69,18.87,18.31,18.5,31943000,25.6836194986662,25.9309737795522,25.1614271279068,25.4225233132865,23244958.5242845,0.0,1.0
2003-10-01,18.69,18.73,18.45,18.48,27888000,25.6836194986662,25.7385871166408,25.3538137908181,25.3950395042991,20294130.2734635,0.0,1.0
2003-10-02,18.37,18.73,18.32,18.68,37936000,25.2438785548688,25.7385871166408,25.1751690324004,25.6698775941725,27606071.6456581,0.0,1.0
2003-10-03,18.62,18.8,18.42,18.75,35055000,25.5874261672105,25.8347804480965,25.3125880773371,25.7660709256282,25509564.5702906,0.0,1.0
2003-10-06,18.8,18.95,18.62,18.73,16804000,25.8347804480965,26.0409090155015,25.5874261672105,25.7385871166408,12228290.4874958,0.0,1.0
2003-10-07,19.25,19.3,18.7,18.85,39483000,26.4531661503116,26.5218756727799,25.6973614031598,25.9034899705649,28731825.3581168,0.0,1.0
2003-10-08,19.21,19.4,19.14,19.25,29263000,26.3981985323369,26.6592947177166,26.3020052008812,26.4531661503116,21294719.3844078,0.0,1.0
2003-10-09,19.17,19.55,19.01,19.29,31497000,26.3432309143622,26.8654232851216,26.1233604424636,26.5081337682863,22920403.8017528,0.0,1.0
2003-10-10,19.44,19.54,19.2,19.24,29254000,26.7142623356913,26.851681380628,26.3844566278432,26.4394242458179,21288170.0738634,0.0,1.0
2003-10-13,19.66,19.87,19.58,19.6,25215000,27.016584234552,27.305164228919,26.9066489986026,26.93413280759,18348985.041788,0.0,1.0
2003-10-14,19.81,19.84,19.46,19.73,16338000,27.222712801957,27.263938515438,26.7417461446786,27.1127775660077,11889181.7415321,0.0,1.0
2003-10-15,19.7,19.87,19.6,19.87,31704000,27.0715518525267,27.305164228919,26.93413280759,27.305164228919,23071037.9442731,0.0,1.0
2003-10-16,19.67,19.74,19.54,19.65,16810000,27.0303261390457,27.1265194705013,26.851681380628,27.0028423300583,12232656.6945253,0.0,1.0
2003-10-17,19.33,19.79,19.25,19.77,20785000,26.5631013862609,27.1952289929697,26.4531661503116,27.1677451839823,15125268.8516186,0.0,1.0
2003-10-20,19.78,19.8,19.46,19.58,24844000,27.181487088476,27.2089708974633,26.7417461446786,26.9066489986026,18079007.907126,0.0,1.0
2003-10-21,20.05,20.4,19.87,19.92,75176000,27.5525185098051,28.0334851670834,27.305164228919,27.3738737513874,54705663.2758855,0.0,1.0
2003-10-22,19.94,20.0,19.25,19.25,35235000,27.4013575603747,27.4838089873367,26.4531661503116,26.4531661503116,25640550.7811779,0.0,1.0
2003-10-23,19.81,19.99,19.72,19.85,21940000,27.222712801957,27.470067082843,27.099035661514,27.2776804199317,15965763.7048118,0.0,1.0
2003-10-24,19.71,19.75,19.43,19.75,19273000,27.0852937570203,27.140261374995,26.7005204311976,27.140261374995,14024984.6801658,0.0,1.0
2003-10-27,19.99,20.03,19.72,19.75,23411000,27.470067082843,27.5250347008177,27.099035661514,27.140261374995,17036212.1282292,0.0,1.0
2003-10-28,20.46,20.49,19.92,19.95,45305000,28.1159365940455,28.1571623075265,27.3738737513874,27.4150994648684,32968501.5791475,0.0,1.0
2003-10-29,20.25,20.36,20.19,20.24,17802000,27.8273565996784,27.9785175491088,27.7449051727164,27.8136146951848,12954536.2567484,0.0,1.0
2003-10-30,20.48,20.57,19.72,19.72,28977000,28.1434204030328,28.2670975434758,27.099035661514,27.099035661514,21086596.8493314,0.0,1.0
2003-10-31,20.43,20.58,20.31,20.45,18849000,28.0747108805645,28.2808394479695,27.9098080266404,28.1021946895518,13716439.3834091,0.0,1.0
2003-11-03,20.64,20.74,20.3,20.35,23464000,28.3632908749315,28.5007099198682,27.8960661221468,27.9647756446151,17074780.2903238,0.0,1.0
2003-11-04,20.47,20.77,20.43,20.65,23581000,28.1296784985391,28.5419356333492,28.0747108805645,28.3770327794252,17159921.3274005,0.0,1.0
2003-11-05,20.62,20.7,20.35,20.35,37733000,28.3358070659442,28.4457423018935,27.9647756446151,27.9647756446151,27458348.3078241,0.0,1.0
2003-11-06,20.86,20.92,20.4,20.61,30264000,28.6656127737922,28.7480642007542,28.0334851670834,28.3220651614505,22023148.2571752,0.0,1.0
2003-11-07,20.91,20.98,20.85,20.96,23288000,28.7343222962605,28.8305156277162,28.6518708692985,28.8030318187289,16946704.8841229,0.0,1.0
2003-11-10,20.9,20.96,20.73,20.94,31245000,28.7205803917669,28.8030318187289,28.4869680153745,28.7755480097415,22737023.1065106,0.0,1.0
2003-11-11,20.97,20.98,20.69,20.73,20588000,28.8167737232225,28.8305156277162,28.4320003973998,28.4869680153745,14981911.7208143,0.0,1.0
2003-11-12,21.32,21.37,20.88,20.97,61659000,29.2977403805009,29.3664499029693,28.6930965827795,28.8167737232225,44869326.5394253,0.0,1.0
2003-11-13,21.4,21.5,21.25,21.31,21783000,29.4076756164503,29.545094661387,29.2015470490453,29.2839984760073,15851514.6208712,0.0,1.0
2003-11-14,21.03,21.35,20.92,21.3,22526000,28.8992251501846,29.3389660939819,28.7480642007542,29.2702565715136,16392196.5913669,0.0,1.0
2003-11-17,21.06,21.06,20.71,21.03,25117000,28.9404508636656,28.9404508636656,28.4594842063872,28.8992251501846,18277670.3269716,0.0,1.0
2003-11-18,21.39,21.86,21.17,21.25,62550000,29.3939337119566,30.039803223159,29.0916118130959,29.2015470490453,45517708.2833171,0.0,1.0
2003-11-19,21.35,21.44,21.0,21.23,30041000,29.3389660939819,29.462643234425,28.8579994367036,29.1740632400579,21860870.8959093,0.0,1.0
2003-11-20,21.31,21.56,21.15,21.27,24126000,29.2839984760073,29.627546088349,29.0641280041086,29.2290308580326,17556518.4659202,0.0,1.0
2003-11-21,21.2,21.5,21.15,21.48,32180000,29.1328375265769,29.545094661387,29.0641280041086,29.5176108523996,23417423.7019527,0.0,1.0
2003-11-24,21.44,21.5,21.3,21.45,41276000,29.462643234425,29.545094661387,29.2702565715136,29.4763851389186,30036593.558788,0.0,1.0
2003-11-25,21.58,21.65,21.31,21.45,41178000,29.6550298973363,29.751223228792,29.2839984760073,29.4763851389186,29965278.8439717,0.0,1.0
2003-11-26,22.02,22.09,21.46,21.5,37846000,30.2596736950577,30.3558670265134,29.4901270434123,29.545094661387,27540578.5402145,0.0,1.0
2003-11-28,22.16,22.25,21.92,22.0,13680000,30.4520603579691,30.5757374984121,30.122254650121,30.2321898860704,9954952.02743049,0.0,1.0
2003-12-01,22.25,22.3,22.03,22.16,30401000,30.5757374984121,30.6444470208804,30.2734155995514,30.4520603579691,22122843.3176838,0.0,1.0
2003-12-02,22.14,22.3,22.1,22.25,32773000,30.4245765489817,30.6444470208804,30.3696089310071,30.5757374984121,23848950.4967091,0.0,1.0
2003-12-03,22.13,22.3,22.09,22.15,22406000,30.4108346444881,30.6444470208804,30.3558670265134,30.4383184534754,16304872.4507754,0.0,1.0
2003-12-04,21.83,22.25,21.65,22.05,25413000,29.998577509678,30.5757374984121,29.751223228792,30.3008994085387,18493069.873764,0.0,1.0
2003-12-05,21.46,21.87,21.45,21.87,24268000,29.4901270434123,30.0535451276527,29.4763851389186,30.0535451276527,17659852.0322868,0.0,1.0
2003-12-08,21.64,21.72,21.38,21.4,28539000,29.7374813242983,29.8474165602477,29.3801918074629,29.4076756164503,20767863.7361724,0.0,1.0
2003-12-09,21.12,21.75,20.99,21.64,34276000,29.0229022906276,29.8886422737287,28.8442575322099,29.7374813242983,24942685.3576175,0.0,1.0
2003-12-10,20.84,21.13,20.6,21.12,34912000,28.6381289648049,29.0366441951212,28.3083232569568,29.0229022906276,25405503.3027524,0.0,1.0
2003-12-11,21.18,21.33,20.84,20.84,25085000,29.1053537175896,29.3114822849946,28.6381289648049,28.6381289648049,18254383.8894805,0.0,1.0
2003-12-12,21.06,21.35,20.95,21.28,21896000,28.9404508636656,29.3389660939819,28.7892899142352,29.2427727625263,15933744.8532615,0.0,1.0
2003-12-15,21.16,21.52,21.03,21.45,29337000,29.0778699086022,29.5725784703743,28.8992251501846,29.4763851389186,21348569.2711059,0.0,1.0
2003-12-16,21.06,21.25,20.87,21.1,23262000,28.9404508636656,29.2015470490453,28.6793546782859,28.9954184816402,16927784.6536614,0.0,1.0
2003-12-17,20.88,22.06,20.82,21.01,21229000,28.6930965827795,30.3146413130324,28.6106451558175,28.8717413411972,15448368.1718072,0.0,1.0
2003-12-18,21.42,21.51,20.86,20.9,31946000,29.4351594254376,29.5588365658806,28.6656127737922,28.7205803917669,23247141.6277993,0.0,1.0
2003-12-19,21.73,21.82,21.4,21.55,31181000,29.8611584647413,29.9848356051844,29.4076756164503,29.6138041838553,22690450.2315286,0.0,1.0
2003-12-22,21.85,21.86,21.55,21.74,24096000,30.0260613186654,30.039803223159,29.6138041838553,29.874900369235,17534687.4307723,0.0,1.0
2003-12-23,21.8,21.85,21.6,21.85,21825000,29.957351796197,30.0260613186654,29.6825137063237,30.0260613186654,15882078.0700783,0.0,1.0
2003-12-24,21.72,21.84,21.62,21.8,5096000,29.8474165602477,30.0123194141717,29.709997515311,29.957351796197,3708365.17045217,0.0,1.0
2003-12-26,21.62,21.87,21.54,21.68,6451000,29.709997515311,30.0535451276527,29.6000622793616,29.792448942273,4694400.25796448,0.0,1.0
2003-12-29,22.13,22.25,21.92,21.96,35673000,30.4108346444881,30.5757374984121,30.122254650121,30.1772222680957,25959283.8943368,0.0,1.0
2003-12-30,22.3,22.3,22.06,22.25,19063000,30.6444470208804,30.6444470208804,30.3146413130324,30.5757374984121,13872167.4341307,0.0,1.0
2003-12-31,22.27,22.39,22.14,22.25,18910000,30.6032213073994,30.7681241613235,30.4245765489817,30.5757374984121,13760829.1548765,0.0,1.0
2004-01-02,21.95,22.3,21.86,22.02,22576000,30.163480363602,30.6444470208804,30.039803223159,30.2596736950577,16428581.6499467,0.0,1.0
2004-01-05,22.59,22.61,21.83,22.0,51113000,31.0429622511968,31.0704460601842,29.998577509678,30.2321898860704,37194989.983776,0.0,1.0
2004-01-06,22.41,22.57,22.31,22.45,26291000,30.7956079703108,31.0154784422095,30.6581889253741,30.8505755882855,19131991.5024251,0.0,1.0
2004-01-07,22.62,22.65,22.27,22.41,25960000,31.0841879646778,31.1254136781588,30.6032213073994,30.7956079703108,18891122.4146269,0.0,1.0
2004-01-08,22.74,22.82,22.52,22.68,33559000,31.2490908186018,31.3590260545512,30.9467689197411,31.1666393916398,24420923.6175834,0.0,1.0
2004-01-09,22.68,22.9,22.5,22.64,19345000,31.1666393916398,31.4689612905005,30.9192851107538,31.1116717736652,14077379.1645207,0.0,1.0
2004-01-12,22.83,22.95,22.52,22.55,23804000,31.3727679590449,31.5376708129689,30.9467689197411,30.9879946332221,17322198.6886663,0.0,1.0
2004-01-13,22.55,22.91,22.4,22.88,20352000,30.9879946332221,31.4827031949942,30.7818660658171,31.4414774815132,14810174.2443177,0.0,1.0
2004-01-14,22.89,23.0,22.51,22.7,27766000,31.4552193860069,31.6063803354372,30.9330270152475,31.1941232006272,20205350.7305289,0.0,1.0
2004-01-15,22.81,23.0,22.62,22.95,13958000,31.3452841500575,31.6063803354372,31.0841879646778,31.5376708129689,10157252.9531341,0.0,1.0
2004-01-16,22.9,23.05,22.8,22.9,21108000,31.4689612905005,31.6750898579056,31.3315422455639,31.4689612905005,15360316.3300441,0.0,1.0
2004-01-20,22.77,22.95,22.61,22.95,21945000,31.2903165320829,31.5376708129689,31.0704460601842,31.5376708129689,15969402.2106697,0.0,1.0
2004-01-21,23.0,23.06,22.62,22.8,24968000,31.6063803354372,31.6888317623992,31.0841879646778,31.3315422455639,18169242.8524038,0.0,1.0
2004-01-22,22.99,23.18,22.9,23.0,30243000,31.5926384309436,31.8537346163233,31.4689612905005,31.6063803354372,22007866.5325716,0.0,1.0
2004-01-23,22.77,23.08,22.62,23.05,32363000,31.2903165320829,31.7163155713866,31.0841879646778,31.6750898579056,23550593.0163547,0.0,1.0
2004-01-26,23.17,23.17,22.7,22.7,27602000,31.8399927118296,31.8399927118296,31.1941232006272,31.1941232006272,20086007.7383872,0.0,1.0
2004-01-27,23.3,23.5,23.08,23.09,33187000,32.0186374702473,32.2934755601206,31.7163155713866,31.7300574758802,24150218.7817497,0.0,1.0
2004-01-28,22.61,23.3,22.52,23.25,19276000,31.0704460601842,32.0186374702473,30.9467689197411,31.9499279477789,14027167.7836805,0.0,1.0
2004-01-29,22.32,22.54,21.92,22.51,32254000,30.6719308298678,30.9742527287285,30.122254650121,30.9330270152475,23471273.5886508,0.0,1.0
2004-01-30,22.65,22.75,22.2,22.33,17956000,31.1254136781588,31.2628327230955,30.5070279759438,30.6856727343614,13066602.2371741,0.0,1.0
2004-02-02,22.89,22.99,22.46,22.72,21031000,31.4552193860069,31.5926384309436,30.8643174927791,31.2216070096145,15304283.3398312,0.0,1.0
2004-02-03,22.77,23.1,22.66,22.89,22863000,31.2903165320829,31.7437993803739,31.1391555826525,31.4552193860069,16637431.8861947,0.0,1.0
2004-02-04,22.74,22.98,22.51,22.51,25409000,31.2490908186018,31.5788965264499,30.9330270152475,30.9330270152475,18490159.0690776,0.0,1.0
2004-02-05,21.74,22.59,21.32,22.55,84184000,29.874900369235,31.0429622511968,29.2977403805009,30.9879946332221,61260795.4296205,0.0,1.0
2004-02-06,22.0,22.35,21.58,21.74,50198000,30.2321898860704,30.7131565433488,29.6550298973363,29.874900369235,36529143.4117658,0.0,1.0
2004-02-09,22.58,22.7,22.02,22.02,31629000,31.0292203467031,31.1941232006272,30.2596736950577,30.2596736950577,23016460.3564035,0.0,1.0
2004-02-10,23.05,23.15,22.49,22.5,45663000,31.6750898579056,31.8125089028422,30.9055432062601,30.9192851107538,33229018.5985788,0.0,1.0
2004-02-11,23.25,23.26,22.7,23.06,43531000,31.9499279477789,31.9636698522726,31.1941232006272,31.6888317623992,31677559.7007366,0.0,1.0
2004-02-12,22.84,23.21,22.81,23.2,34535000,31.3865098635385,31.8949603298043,31.3452841500575,31.8812184253106,25131159.9610608,0.0,1.0
2004-02-13,22.78,23.09,22.66,22.93,24158000,31.3040584365765,31.7300574758802,31.1391555826525,31.5101870039815,17579804.9034113,0.0,1.0
2004-02-17,22.91,22.98,22.5,22.85,25954000,31.4827031949942,31.5788965264499,30.9192851107538,31.4002517680322,18886756.2075973,0.0,1.0
2004-02-18,22.8,22.94,22.7,22.92,17523000,31.3315422455639,31.5239289084752,31.1941232006272,31.4964450994879,12751507.6298731,0.0,1.0
2004-02-19,22.35,22.91,22.32,22.82,30853000,30.8093498748045,31.5813067396765,30.7679950427577,31.4572422435364,22381665.0725213,0.07,1.0
2004-02-20,22.44,22.53,22.3,22.5,26049000,30.9334143709446,31.0574788670848,30.7404251547266,31.016124035038,18896703.5125955,0.0,1.0
2004-02-23,22.27,22.55,22.15,22.53,14340000,30.6990703226799,31.0850487551159,30.533650994493,31.0574788670848,10402653.7821267,0.0,1.0
2004-02-24,22.55,22.62,22.06,22.09,26483000,31.0850487551159,31.1815433632249,30.4095864983529,30.4509413303996,19211539.7567686,0.0,1.0
2004-02-25,22.72,22.75,22.38,22.59,23162000,31.3193928033806,31.3607476354274,30.8507047068512,31.1401885311782,16802389.6026234,0.0,1.0
2004-02-26,23.12,23.19,22.42,22.65,38805000,31.8707905640035,31.9672851721125,30.9058444829135,31.2228981952716,28150277.5464036,0.0,1.0
2004-02-27,22.7,23.2,22.65,23.14,35127000,31.2918229153495,31.9810701161281,31.2228981952716,31.8983604520347,25482149.1914062,0.0,1.0
2004-03-01,23.34,23.37,22.72,22.73,31142000,32.1740593323461,32.2154141643929,31.3193928033806,31.3331777473962,22591314.0922588,0.0,1.0
2004-03-02,23.17,23.31,23.08,23.2,38723000,31.9397152840814,32.1327045002994,31.8156507879412,31.9810701161281,28090792.3574123,0.0,1.0
2004-03-03,23.3,23.42,23.11,23.15,24703000,32.1189195562838,32.2843388844707,31.857005619988,31.9121453960503,17920275.8981783,0.0,1.0
2004-03-04,23.54,23.75,23.24,23.25,24866000,32.4497582126576,32.7392420369846,32.0362098921904,32.049994836206,18038520.8470267,0.0,1.0
2004-03-05,23.86,23.92,23.28,23.47,33921000,32.8908764211559,32.9735860852493,32.0913496682527,32.3532636045486,24607281.6557546,0.0,1.0
2004-03-08,23.4,23.9,23.35,23.86,26960000,32.2567689964396,32.9460161972182,32.1878442763617,32.8908764211559,19557569.4537054,0.0,1.0
2004-03-09,23.43,23.57,23.21,23.37,39605000,32.2981238284863,32.4911130447043,31.9948550601437,32.2154141643929,28730620.8536352,0.0,1.0
2004-03-10,23.35,23.74,23.26,23.43,43759000,32.1878442763617,32.725457092969,32.0637797802216,32.2981238284863,31744053.4764354,0.0,1.0
2004-03-11,22.89,23.44,22.85,23.32,30937000,31.5537368516454,32.3119087725019,31.4985970755831,32.146489444315,22442601.1197806,0.0,1.0
2004-03-12,23.22,23.35,22.64,22.89,24073000,32.0086400041593,32.1878442763617,31.2091132512561,31.5537368516454,17463255.5437334,0.0,1.0
2004-03-15,22.76,23.14,22.7,23.05,20837000,31.3745325794429,31.8983604520347,31.2918229153495,31.7742959558945,15115766.8659815,0.0,1.0
2004-03-16,23.3,23.38,22.75,22.89,31160000,32.1189195562838,32.2291991084084,31.3607476354274,31.5537368516454,22604371.8166715,0.0,1.0
2004-03-17,23.45,23.5,23.24,23.35,21028000,32.3256937165174,32.3946184365953,32.0362098921904,32.1878442763617,15254323.830583,0.0,1.0
2004-03-18,23.39,23.54,23.0,23.35,24149000,32.242984052424,32.4497582126576,31.7053712358167,32.1878442763617,17518388.1579204,0.0,1.0
2004-03-19,23.27,23.46,23.1,23.31,27696000,32.0775647242371,32.339478660533,31.8432206759724,32.1327045002994,20091485.2963586,0.0,1.0
2004-03-22,23.02,23.17,22.9,23.02,19373000,31.7329411238478,31.9397152840814,31.5675217956609,31.7329411238478,14053738.6137476,0.0,1.0
2004-03-23,23.13,23.16,22.94,23.06,31021000,31.8845755080191,31.9259303400658,31.6226615717232,31.7880808999101,22503537.16704,0.0,1.0
2004-03-24,23.12,23.23,23.01,23.14,45711000,31.8707905640035,32.0224249481748,31.7191561798322,31.8983604520347,33160091.1460805,0.0,1.0
2004-03-25,23.46,23.58,22.95,23.12,35354000,32.339478660533,32.5048979887199,31.6364465157388,31.8707905640035,25646821.6048332,0.0,1.0
2004-03-26,23.86,23.96,23.3,23.35,42389000,32.8908764211559,33.0287258613116,32.1189195562838,32.1878442763617,30750215.5628012,0.0,1.0
2004-03-29,23.95,24.07,23.79,23.95,33003000,33.0149409172961,33.1803602454829,32.7943818130469,33.0149409172961,23941337.7107062,0.0,1.0
2004-03-30,24.24,24.26,23.77,23.82,34916000,33.4147042937477,33.4422741817788,32.7668119250157,32.8357366450936,25329083.6441239,0.0,1.0
2004-03-31,24.39,24.62,24.15,24.2,58915000,33.6214784539812,33.9385321663394,33.2906397976075,33.3595645176854,42738657.4319384,0.0,1.0
2004-04-01,24.84,24.86,24.3,24.44,35121000,34.241800934682,34.2693708227131,33.4974139578411,33.6904031740591,25477796.616602,0.0,1.0
2004-04-02,24.73,25.0,24.5,24.85,31211000,34.0901665505107,34.4623600389312,33.7731128381525,34.2555858786976,22641368.7025075,0.0,1.0
2004-04-05,24.71,24.79,24.45,24.55,37514000,34.0625966624796,34.1728762146041,33.7041881180747,33.8420375582304,27213748.5343585,0.0,1.0
2004-04-06,24.88,24.93,24.5,24.7,40026000,34.2969407107443,34.3658654308222,33.7731128381525,34.048811718464,29036026.5190658,0.0,1.0
2004-04-07,24.85,25.02,24.64,24.8,39717000,34.2555858786976,34.4899299269623,33.9661020543706,34.1866611586197,28811868.9166476,0.0,1.0
2004-04-08,24.73,25.05,24.66,24.98,29991000,34.0901665505107,34.531284759009,33.9936719424017,34.4347901509,21756345.1589793,0.0,1.0
2004-04-12,24.76,24.99,24.62,24.7,44622000,34.1315213825574,34.4485750949156,33.9385321663394,34.048811718464,32370098.8191115,0.0,1.0
2004-04-13,24.42,24.78,24.35,24.77,33385000,33.662833286028,34.1590912705886,33.566338677919,34.145306326573,24218451.6399094,0.0,1.0
2004-04-14,24.92,24.96,24.12,24.17,63001000,34.3520804868066,34.4072202628689,33.2492849655608,33.3182096856386,45702760.8736238,0.0,1.0
2004-04-15,24.8,25.05,24.65,24.89,37703000,34.1866611586197,34.531284759009,33.9798869983861,34.3107256547599,27350854.640692,0.0,1.0
2004-04-16,25.04,25.05,24.66,24.85,19490000,34.5174998149934,34.531284759009,33.9936719424017,34.2555858786976,14138613.8224303,0.0,1.0
2004-04-19,25.07,25.18,24.65,25.04,22190000,34.5588546470402,34.7104890312115,33.9798869983861,34.5174998149934,16097272.4843369,0.0,1.0
2004-04-20,24.52,25.19,24.52,25.1,34521000,33.8006827261837,34.724273975227,33.8006827261837,34.6002094790869,25042539.1361783,0.0,1.0
2004-04-21,24.95,24.98,24.52,24.52,38346000,34.3934353188533,34.4347901509,33.8006827261837,33.8006827261837,27817305.5738794,0.0,1.0
2004-04-22,24.98,25.0,24.79,24.85,35820000,34.4347901509,34.4623600389312,34.1728762146041,34.2555858786976,25984871.5812956,0.0,1.0
2004-04-23,24.6,25.0,24.53,24.95,30180000,33.9109622783083,34.4623600389312,33.8144676701993,34.3934353188533,21893451.2653127,0.0,1.0
2004-04-26,24.52,24.74,24.5,24.58,24746000,33.8006827261837,34.1039514945263,33.7731128381525,33.8833923902771,17951469.350942,0.0,1.0
2004-04-27,24.48,24.64,24.35,24.54,31376000,33.7455429501214,33.9661020543706,33.566338677919,33.8282526142148,22761064.509624,0.0,1.0
2004-04-28,24.13,24.46,24.02,24.36,26769000,33.2630699095764,33.7179730620903,33.1114355254051,33.5801236219345,19419012.4891039,0.0,1.0
2004-04-29,23.68,24.24,23.49,24.0,36000000,32.6427474288756,33.4147042937477,32.3808334925797,33.0838656373739,26115448.8254227,0.0,1.0
2004-04-30,23.68,23.97,23.55,23.7,24274000,32.6427474288756,33.0425108053272,32.4635431566732,32.6703173169067,17609066.7996753,0.0,1.0
2004-05-03,23.5,23.75,23.39,23.53,32001000,32.3946184365953,32.7392420369846,32.242984052424,32.435973268642,23214457.7183987,0.0,1.0
2004-05-04,23.6,23.64,23.21,23.5,25858000,32.532467876751,32.5876076528133,31.9948550601437,32.3946184365953,18758146.5479939,0.0,1.0
2004-05-05,23.44,23.6,23.22,23.5,26041000,32.3119087725019,32.532467876751,32.0086400041593,32.3946184365953,18890900.0795231,0.0,1.0
2004-05-06,23.3,23.45,23.07,23.25,28725000,32.1189195562838,32.3256937165174,31.8018658439257,32.049994836206,20837951.8752852,0.0,1.0
2004-05-07,22.43,23.23,22.41,23.06,34756000,30.919629426929,32.0224249481748,30.8920595388979,31.7880808999101,25213014.9826776,0.0,1.0
2004-05-10,21.68,22.41,21.57,22.41,49105000,29.8857586257611,30.8920595388979,29.7341242415898,30.8920595388979,35622197.6270107,0.0,1.0
2004-05-11,22.44,22.5,21.79,21.8,33261000,30.9334143709446,31.016124035038,30.0373930099324,30.051177953948,24128498.4272885,0.0,1.0
2004-05-12,22.54,22.61,21.99,22.25,24656000,31.0712638111003,31.1677584192093,30.3130918902438,30.6715004346487,17886180.7288784,0.0,1.0
2004-05-13,22.67,22.74,22.3,22.35,20031000,31.2504680833028,31.3469626914118,30.7404251547266,30.8093498748045,14531070.9839456,0.0,1.0
2004-05-14,22.54,22.8,22.28,22.74,15896000,31.0712638111003,31.4296723555052,30.7128552666955,31.3469626914118,11531421.5146922,0.0,1.0
2004-05-17,22.16,22.39,22.02,22.2,14400000,30.5474359385086,30.8644896508667,30.3544467222906,30.6025757145709,10446179.5301691,0.0,1.0
2004-05-18,22.26,22.35,21.92,22.16,17953000,30.6852853786643,30.8093498748045,30.2165972821348,30.5474359385086,13023629.2434115,0.0,1.0
2004-05-19,22.25,22.81,22.1,22.32,23291000,30.6715004346487,31.4434572995208,30.4647262744151,30.7679950427577,16895969.9609145,0.0,1.0
2004-05-20,22.42,22.53,22.14,22.2,18863000,31.0023390910225,31.1544469099347,30.6151555519731,30.698123453198,13641179.0980786,0.07,1.0
2004-05-21,22.71,22.75,22.47,22.6,22912000,31.4033506136093,31.4586625477592,31.0714790087099,31.2512427946971,16569299.4484004,0.0,1.0
2004-05-24,22.49,22.84,22.23,22.71,24705000,31.0991349757848,31.5831143995965,30.7396074038104,31.4033506136093,17865945.4815263,0.0,1.0
2004-05-25,22.87,23.02,22.26,22.4,20204000,31.6245983502089,31.8320181032711,30.7810913544228,30.9746831239475,14610951.7307735,0.0,1.0
2004-05-26,22.95,23.02,22.65,22.78,16891000,31.7352222185087,31.8320181032711,31.3203827123844,31.5001464983716,12215085.413012,0.0,1.0
2004-05-27,22.97,23.18,22.59,23.0,39441000,31.7628781855837,32.0532658398707,31.2374148111596,31.8043621361961,28522596.8725715,0.0,1.0
2004-05-28,22.94,23.05,22.61,23.0,13913000,31.7213942349713,31.8735020538835,31.2650707782345,31.8043621361961,10061481.4606143,0.0,1.0
2004-06-01,22.82,23.09,22.61,22.96,21562000,31.5554584325215,31.9288139880334,31.2650707782345,31.7490502020462,15593018.2745465,0.0,1.0
2004-06-02,23.5,23.5,22.84,22.98,31312000,32.4957613130699,32.4957613130699,31.5831143995965,31.7767061691212,22643937.8634913,0.0,1.0
2004-06-03,23.12,23.49,23.12,23.44,17058000,31.9702979386458,32.4819333295325,31.9702979386458,32.4127934118451,12335855.0100739,0.0,1.0
2004-06-04,23.44,23.59,23.2,23.2,15452000,32.4127934118451,32.6202131649072,32.0809218069456,32.0809218069456,11174441.9988077,0.0,1.0
2004-06-07,23.98,23.98,23.57,23.6,19609000,33.1595045228688,33.1595045228688,32.5925571978323,32.6340411484447,14180664.8430378,0.0,1.0
2004-06-08,24.2,24.2,23.71,23.73,22350000,33.4637201606933,33.4637201606933,32.786148967357,32.8138049344319,16162877.2115812,0.0,1.0
2004-06-09,23.86,24.29,23.86,24.1,13503000,32.9935687204191,33.5881720125306,32.9935687204191,33.3254403253185,9764981.25225865,0.0,1.0
2004-06-10,23.85,24.0,23.61,23.86,25438000,32.9797407368816,33.1871604899438,32.6478691319822,32.9935687204191,18396030.000367,0.0,1.0
2004-06-14,23.94,24.08,23.7,23.8,17016000,33.1041925887189,33.2977843582436,32.7723209838195,32.9106008191942,12305481.8179985,0.0,1.0
2004-06-15,24.3,24.34,23.95,23.95,28153000,33.6019999960681,33.657311930218,33.1180205722564,33.1180205722564,20359439.9166731,0.0,1.0
2004-06-16,24.05,24.34,24.02,24.15,21323000,33.2563004076312,33.657311930218,33.2148164570187,33.3945802430059,15420180.3482123,0.0,1.0
2004-06-17,24.07,24.19,23.75,23.8,16218000,33.2839563747061,33.4498921771558,32.8414609015069,32.9106008191942,11728391.1685648,0.0,1.0
2004-06-18,24.16,24.45,23.9,23.92,20150000,33.4084082265434,33.8094197491302,33.048880654569,33.076536621644,14571900.4838193,0.0,1.0
2004-06-21,23.79,24.29,23.79,24.06,14126000,32.8967728356568,33.5881720125306,32.8967728356568,33.2701283911686,10215516.9347112,0.0,1.0
2004-06-22,23.76,24.0,23.57,23.85,17377000,32.8552888850443,33.1871604899438,32.5925571978323,32.9797407368816,12566546.6355994,0.0,1.0
2004-06-23,24.32,24.38,23.82,23.89,23401000,33.629655963143,33.7126238643679,32.9382567862692,33.0350526710315,16922930.1847075,0.0,1.0
2004-06-24,24.24,24.49,24.21,24.24,19497000,33.5190320948432,33.8647316832801,33.4775481442308,33.5190320948432,14099669.66417,0.0,1.0
2004-06-25,24.17,24.49,24.16,24.39,17868000,33.4222362100809,33.8647316832801,33.4084082265434,33.7264518479054,12921623.7143862,0.0,1.0
2004-06-28,24.24,24.55,24.16,24.45,13427000,33.5190320948432,33.947699584505,33.4084082265434,33.8094197491302,9710020.23802688,0.0,1.0
2004-06-29,24.13,24.29,24.0,24.19,13068000,33.366924275931,33.5881720125306,33.1871604899438,33.4498921771558,9450401.76290572,0.0,1.0
2004-06-30,24.48,24.65,24.01,24.2,19853000,33.8509036997426,34.0859794198797,33.2009884734812,33.4637201606933,14357118.6255714,0.0,1.0
2004-07-01,24.13,24.4,23.98,24.3,16280000,33.366924275931,33.7402798314428,33.1595045228688,33.6019999960681,11773227.7854381,0.0,1.0
2004-07-02,24.01,24.37,23.97,24.13,11311000,33.2009884734812,33.6987958808304,33.1456765393313,33.366924275931,8179789.89441589,0.0,1.0
2004-07-06,24.11,24.25,23.96,24.0,15337000,33.339268308856,33.5328600783807,33.1318485557939,33.1871604899438,11091277.3062202,0.0,1.0
2004-07-07,24.16,24.21,23.96,24.0,17745000,33.4084082265434,33.4775481442308,33.1318485557939,33.1871604899438,12832673.6518796,0.0,1.0
2004-07-08,24.94,25.0,24.2,24.55,55121000,34.4869909424666,34.5699588436914,33.4637201606933,33.947699584505,39861921.9140746,0.0,1.0
2004-07-09,24.61,24.97,24.45,24.82,39028000,34.0306674857298,34.528474893079,33.8094197491302,34.3210551400168,28223927.1504963,0.0,1.0
2004-07-12,24.5,24.72,24.25,24.6,17355000,33.8785596668176,34.1827753046421,33.5328600783807,34.0168395021924,12550636.8683218,0.0,1.0
2004-07-13,24.47,24.68,24.31,24.5,18076000,33.8370757162052,34.1274633704922,33.6158279796055,33.8785596668176,13072043.3322837,0.0,1.0
2004-07-14,24.43,24.58,24.2,24.26,18090000,33.7817637820553,33.9891835351174,33.4637201606933,33.5466880619182,13082167.7296422,0.0,1.0
2004-07-15,24.12,24.57,24.12,24.47,18346000,33.3530962923935,33.9753555515799,33.3530962923935,33.8370757162052,13267299.5670545,0.0,1.0
2004-07-16,23.84,24.55,23.82,24.43,25293000,32.9659127533441,33.947699584505,32.9382567862692,33.7817637820553,18291170.1705827,0.0,1.0
2004-07-19,23.68,24.34,23.68,24.2,21888000,32.7446650167445,33.657311930218,32.7446650167445,33.4637201606933,15828772.0987512,0.0,1.0
2004-07-20,24.18,24.65,23.77,23.88,32467000,33.4360641936183,34.0859794198797,32.8691168685818,33.021224687494,23479200.6455663,0.0,1.0
2004-07-21,23.95,24.87,23.95,24.43,31273000,33.1180205722564,34.3901950577042,33.1180205722564,33.7817637820553,22615734.1851355,0.0,1.0
2004-07-22,23.45,24.1,23.08,23.96,45283000,32.4266213953826,33.3254403253185,31.9149860044959,33.1318485557939,32747363.2560193,0.0,1.0
2004-07-23,22.98,23.63,22.88,23.45,38213000,31.7767061691212,32.6755250990571,31.6384263337464,32.4266213953826,27634542.5899844,0.0,1.0
2004-07-26,23.08,23.29,22.56,22.56,30756000,31.9149860044959,32.2053736587829,31.1959308605471,31.1959308605471,22241854.6541115,0.0,1.0
2004-07-27,23.21,23.4,23.1,23.11,30135000,32.0947497904831,32.3574814776952,31.9426419715709,31.9564699551084,21792765.3141387,0.0,1.0
2004-07-28,22.78,23.24,22.75,23.01,26182000,31.5001464983716,32.1362337410955,31.4586625477592,31.8181901197336,18934069.4028465,0.0,1.0
2004-07-29,23.2,23.42,22.96,23.0,33310000,32.0809218069456,32.3851374447701,31.7490502020462,31.8043621361961,24088834.0007951,0.0,1.0
2004-07-30,22.88,23.34,22.88,23.13,21996000,31.6384263337464,32.2745135764703,31.6384263337464,31.9841259221833,15906874.5926595,0.0,1.0
2004-08-02,23.15,23.38,22.81,22.89,33714000,32.0117818892583,32.3298255106202,31.5416304489841,31.6522543172839,24380995.1817113,0.0,1.0
2004-08-03,22.7,23.26,22.69,23.21,35868000,31.3895226300718,32.1638897081705,31.3756946465343,32.0947497904831,25938706.0324382,0.0,1.0
2004-08-04,22.46,22.7,22.41,22.64,33978000,31.0576510251724,31.3895226300718,30.988511107485,31.306554728847,24571912.3890428,0.0,1.0
2004-08-05,22.02,22.56,22.01,22.49,23639000,30.4492197495234,31.1959308605471,30.4353917659859,31.0991349757848,17095044.9398017,0.0,1.0
2004-08-06,21.46,22.03,21.34,22.03,43914000,29.6748526714247,30.4630477330609,29.508916868975,30.4630477330609,31757341.8286075,0.0,1.0
2004-08-09,21.21,21.56,21.16,21.46,37118000,29.3291530829878,29.8131325067995,29.2600131653004,29.6748526714247,26842670.082303,0.0,1.0
2004-08-10,21.45,21.58,21.32,21.5,27200000,29.6610246878872,29.8407884738744,29.4812609019001,29.7301646055746,19670257.7250563,0.0,1.0
2004-08-11,21.07,21.33,21.06,21.25,31439000,29.1355613134631,29.4950888854375,29.1217333299257,29.3844650171377,22735780.6109576,0.0,1.0
2004-08-12,21.23,21.42,21.08,21.1,25611000,29.4812609019001,29.7451063833584,29.2729618375908,29.3007350461654,18442953.7057201,0.09,1.0
2004-08-13,21.5,21.5,21.15,21.24,48204000,29.8561992176567,29.8561992176567,29.3701680676018,29.4951475061873,34712589.9195866,0.0,1.0
2004-08-16,21.65,21.85,21.5,21.5,25943000,30.0644982819659,30.3422303677116,29.8561992176567,29.8561992176567,18682033.0321931,0.0,1.0
2004-08-17,21.76,21.99,21.71,21.75,17970000,30.217250929126,30.5366428277335,30.1478179076896,30.2033643248387,12940528.6045758,0.0,1.0
2004-08-18,21.75,21.75,21.45,21.5,31466000,30.2033643248387,30.2033643248387,29.7867661962203,29.8561992176567,22659247.2493925,0.0,1.0
2004-08-19,21.65,21.96,21.57,21.75,25275000,30.0644982819659,30.4949830148717,29.9534054476676,30.2033643248387,18200993.9054343,0.0,1.0
2004-08-20,21.73,21.8,21.51,21.6,31199000,30.1755911162642,30.2727973462751,29.870085821944,29.9950652605295,22466975.6223795,0.0,1.0
2004-08-23,21.89,21.98,21.75,21.75,18890000,30.3977767848607,30.5227562234462,30.2033643248387,30.2033643248387,13603037.5815491,0.0,1.0
2004-08-24,21.87,22.01,21.81,21.99,19110000,30.3700035762861,30.5644160363081,30.2866839505624,30.5366428277335,13761463.6412601,0.0,1.0
2004-08-25,21.69,21.83,21.49,21.55,32836000,30.120044699115,30.314457159137,29.8423126133694,29.9256322390931,23645809.5303201,0.0,1.0
2004-08-26,21.81,21.9,21.52,21.68,12356000,30.2866839505624,30.411663389148,29.8839724262312,30.1061580948278,8897783.60813238,0.0,1.0
2004-08-27,21.75,21.95,21.71,21.81,12659000,30.2033643248387,30.4810964105844,30.1478179076896,30.2866839505624,9115979.49946162,0.0,1.0
2004-08-30,21.36,21.73,21.3,21.65,20715000,29.6617867576347,30.1755911162642,29.578467131911,30.0644982819659,14917253.7586972,0.0,1.0
2004-08-31,21.63,21.66,21.32,21.32,26223000,30.0367250733913,30.0783848862532,29.6062403404856,29.6062403404856,18883666.199098,0.0,1.0
2004-09-01,21.64,21.92,21.5,21.74,19727000,30.0506116776786,30.4394365977225,29.8561992176567,30.1894777205514,14205776.7269041,0.0,1.0
2004-09-02,21.93,21.98,21.61,21.63,17932000,30.4533232020098,30.5227562234462,30.0089518648168,30.0367250733913,12913164.103353,0.0,1.0
2004-09-03,22.06,22.28,21.92,21.94,14746000,30.6338490577445,30.9393543520647,30.4394365977225,30.4672098062971,10618866.7113564,0.0,1.0
2004-09-07,22.16,22.3,21.85,22.08,15679000,30.7727151006173,30.9671275606392,30.3422303677116,30.661622266319,11290737.2282217,0.0,1.0
2004-09-08,22.38,22.77,22.19,22.25,30514000,31.0782203949375,31.6197979621415,30.8143749134791,30.8976945392028,21973694.4819158,0.0,1.0
2004-09-09,22.1,22.37,21.96,22.35,23028000,30.6893954748936,31.0643337906502,30.4949830148717,31.0365605820757,16582887.7410224,0.0,1.0
2004-09-10,22.14,22.25,21.9,22.02,21295000,30.7449418920427,30.8976945392028,30.411663389148,30.5783026405953,15334922.4615716,0.0,1.0
2004-09-13,22.24,22.25,22.07,22.15,22114000,30.8838079349155,30.8976945392028,30.6477356620318,30.75882849633,15924699.4747685,0.0,1.0
2004-09-14,22.28,22.48,22.11,22.26,21030000,30.9393543520647,31.2170864378103,30.7032820791809,30.9115811434901,15144091.0714652,0.0,1.0
2004-09-15,22.04,22.41,21.96,22.4,20675000,30.6060758491699,31.1198802077993,30.4949830148717,31.1059936035121,14888449.0205679,0.0,1.0
2004-09-16,22.96,23.0,22.22,22.4,33106000,31.8836434435999,31.939189860749,30.856034726341,31.1059936035121,23840241.5126926,0.0,1.0
2004-09-17,23.06,23.15,22.88,23.14,45144000,32.0225094864727,32.1474889250582,31.7725506093016,32.1336023207709,32509027.4526973,0.0,1.0
2004-09-20,22.79,23.06,22.77,22.96,20698000,31.6475711707161,32.0225094864727,31.6197979621415,31.8836434435999,14905011.7449922,0.0,1.0
2004-09-21,22.47,23.0,22.39,22.82,39257000,31.203199833523,31.939189860749,31.0921069992248,31.6892309835779,28269690.1185216,0.0,1.0
2004-09-22,22.31,22.69,22.26,22.47,22724000,30.9810141649265,31.5087051278433,30.9115811434901,31.203199833523,16363971.7312399,0.0,1.0
2004-09-23,21.9,22.85,21.83,22.73,39080000,30.411663389148,31.7308907964398,30.314457159137,31.5642515449924,28142229.1522995,0.0,1.0
2004-09-24,22.23,22.35,21.79,22.0,23344000,30.8699213306283,31.0365605820757,30.2589107419879,30.5505294320208,16810445.1722436,0.0,1.0
2004-09-27,22.03,22.24,22.01,22.24,14801000,30.5921892448826,30.8838079349155,30.5644160363081,30.8838079349155,10658473.2262842,0.0,1.0
2004-09-28,22.02,22.12,21.81,22.06,20486000,30.5783026405953,30.7171686834682,30.2866839505624,30.6338490577445,14752346.6329071,0.0,1.0
2004-09-29,21.93,22.03,21.5,21.5,45521000,30.4533232020098,30.5921892448826,29.8561992176567,29.8561992176567,32780512.1095657,0.0,1.0
2004-09-30,21.6,21.89,21.46,21.85,43832000,29.9950652605295,30.3977767848607,29.8006528005075,30.3422303677116,31564232.0420571,0.0,1.0
2004-10-01,22.67,22.76,21.57,21.6,34980000,31.4809319192687,31.6059113578542,29.9534054476676,29.9950652605295,25189743.4940491,0.0,1.0
2004-10-04,22.81,22.94,22.62,22.89,29308000,31.6753443792906,31.8558702350253,31.4114988978323,31.7864372135889,21105231.6273182,0.0,1.0
2004-10-05,22.67,22.91,22.66,22.77,21126000,31.4809319192687,31.8142104221635,31.4670453149814,31.6197979621415,15213222.4429754,0.0,1.0
2004-10-06,22.87,22.91,22.65,22.66,19790000,31.7586640050143,31.8142104221635,31.4531587106941,31.4670453149814,14251144.1894577,0.0,1.0
2004-10-07,22.8,23.08,22.74,22.87,18873000,31.6614577750034,32.0502826950473,31.5781381492797,31.7586640050143,13590795.5678441,0.0,1.0
2004-10-08,22.51,22.89,22.49,22.8,12376000,31.2587462506722,31.7864372135889,31.2309730420976,31.6614577750034,8912185.977197,0.0,1.0
2004-10-11,22.43,22.67,22.4,22.51,9676000,31.1476534163739,31.4809319192687,31.1059936035121,31.2587462506722,6967866.15347109,0.0,1.0
2004-10-12,22.07,22.46,22.01,22.25,23986000,30.6477356620318,31.1893132292358,30.5644160363081,30.8976945392028,17272761.2192184,0.0,1.0
2004-10-13,22.58,22.69,22.3,22.6,38528000,31.3559524806831,31.5087051278433,30.9671275606392,31.3837256892577,27744723.7661156,0.0,1.0
2004-10-14,22.34,22.75,22.34,22.64,18805000,31.0226739777884,31.5920247535669,31.0226739777884,31.4392721064068,13541827.5130244,0.0,1.0
2004-10-15,22.5,22.63,22.31,22.37,23455000,31.2448596463849,31.4253855021196,30.9810141649265,31.0643337906502,16890378.3205523,0.0,1.0
2004-10-18,22.57,22.83,22.25,22.36,20988000,31.3420658763959,31.7031175878652,30.8976945392028,31.0504471863629,15113846.0964294,0.0,1.0
2004-10-19,22.47,22.72,22.34,22.55,21398000,31.203199833523,31.5503649407051,31.0226739777884,31.3142926678213,15409094.6622545,0.0,1.0
2004-10-20,21.89,22.42,21.89,22.3,24576000,30.3977767848607,31.1337668120866,30.3977767848607,30.9671275606392,17697631.1066252,0.0,1.0
2004-10-21,21.01,21.86,20.93,21.85,57029000,29.1757556075798,30.3561169719988,29.0646627732816,30.3422303677116,41067635.2693575,0.0,1.0
2004-10-22,20.02,21.08,19.63,21.01,64188000,27.8009817831389,29.2729618375908,27.2594042159349,29.1757556075798,46222963.2760441,0.0,1.0
2004-10-25,20.36,20.62,19.81,19.82,48988000,28.2731263289065,28.6341780403758,27.509363093106,27.5232496973933,35277162.7869204,0.0,1.0
2004-10-26,20.93,20.98,20.24,20.36,37674000,29.0646627732816,29.134095794718,28.1064870774591,28.2731263289065,27129742.6070556,0.0,1.0
2004-10-27,20.65,21.2,20.5,20.73,34591000,28.6758378532377,29.4396010890382,28.4675387889285,28.7869306875359,24909617.4157419,0.0,1.0
2004-10-28,20.9,21.0,20.66,20.72,30566000,29.0230029604197,29.1618690032926,28.689724457525,28.7730440832487,22011140.6414838,0.0,1.0
2004-10-29,20.59,20.75,20.41,20.56,25226000,28.592518227514,28.8147038961105,28.3425593503429,28.5508584146521,18165708.1012259,0.0,1.0
2004-11-01,20.58,20.65,20.35,20.55,29703000,28.5786316232267,28.6758378532377,28.2592397246192,28.5369718103649,21389678.4163448,0.0,1.0
2004-11-02,20.93,21.16,20.6,20.6,28900000,29.0646627732816,29.3840546718891,28.6064048318013,28.6064048318013,20811423.2983996,0.0,1.0
2004-11-03,21.06,21.5,20.93,21.49,43955000,29.2451886290163,29.8561992176567,29.0646627732816,29.8423126133694,31652806.6118046,0.0,1.0
2004-11-04,21.64,21.81,21.05,21.05,33373000,30.0506116776786,30.2866839505624,29.231302024729,29.231302024729,24032513.1397055,0.0,1.0
2004-11-05,22.1,22.29,21.51,21.65,37549000,30.6893954748936,30.953240956352,29.870085821944,30.0644982819659,27039727.8004016,0.0,1.0
2004-11-08,22.3,22.48,22.08,22.08,26330000,30.9671275606392,31.2170864378103,30.661622266319,30.661622266319,18960718.8735939,0.0,1.0
2004-11-09,22.3,22.48,22.26,22.3,20111000,30.9671275606392,31.2170864378103,30.9115811434901,30.9671275606392,14482302.2129452,0.0,1.0
2004-11-10,22.74,22.91,22.3,22.37,27205000,31.5781381492797,31.8142104221635,30.9671275606392,31.0643337906502,19590822.5201716,0.0,1.0
2004-11-11,22.87,23.0,22.76,22.8,22970000,31.7586640050143,31.939189860749,31.6059113578542,31.6614577750034,16541120.8707349,0.0,1.0
2004-11-12,22.9,23.01,22.68,22.86,27675000,31.8003238178762,31.9530764650363,31.494818523556,31.744777400727,19929278.1931906,0.0,1.0
2004-11-15,22.92,23.0,22.86,22.93,24969000,31.8280970264507,31.939189860749,31.744777400727,31.841983630738,17980637.6587453,0.0,1.0
2004-11-16,22.48,22.93,22.45,22.86,32196000,31.2170864378103,31.841983630738,31.1754266249485,31.744777400727,23184933.7202517,0.0,1.0
2004-11-17,22.62,23.01,22.41,22.58,41986000,31.4114988978323,31.9530764650363,31.1198802077993,31.3559524806831,30234893.3773912,0.0,1.0
2004-11-18,22.31,22.57,22.03,22.43,28904000,31.1059936035121,31.4685018212132,30.7156001382954,31.2733050886049,20730674.8731277,0.09,1.0
2004-11-19,22.36,22.5,22.14,22.45,24026000,31.1757067223008,31.3709034549091,30.8689689996305,31.3011903361204,17232050.7369833,0.0,1.0
2004-11-22,22.23,22.42,21.98,22.36,24617000,30.9944526134502,31.2593624648472,30.6458870195067,31.1757067223008,17655930.7829984,0.0,1.0
2004-11-23,22.0,22.26,21.86,22.05,32107000,30.6737722670222,31.0362804847234,30.4785755344139,30.7434853858109,23027946.9330028,0.0,1.0
2004-11-24,22.33,22.43,21.94,21.95,21170000,31.1338788510275,31.2733050886049,30.5901165244758,30.6040591482335,15183655.7938041,0.0,1.0
2004-11-26,22.24,22.41,22.13,22.29,8124000,31.0083952372079,31.2454198410894,30.8550263758728,31.0781083559966,5826736.87618634,0.0,1.0
2004-11-29,22.45,22.67,22.02,22.48,22342000,31.3011903361204,31.6079280587906,30.7016575145377,31.3430182073936,16024243.6346326,0.0,1.0
2004-11-30,22.67,22.94,22.33,22.44,37060000,31.6079280587906,31.9843789002495,31.1338788510275,31.2872477123627,26580362.9531592,0.0,1.0
2004-12-01,23.42,23.5,22.58,22.65,41888000,32.6536248406209,32.7651658306828,31.482444444971,31.5800428112751,30043125.8332956,0.0,1.0
2004-12-02,23.14,23.54,22.97,23.24,34428000,32.2632313754043,32.8209363257138,32.0262067715227,32.4026576129816,24692626.436896,0.0,1.0
2004-12-03,22.8,23.29,22.65,23.05,38786000,31.7891821676412,32.4723707317703,31.5800428112751,32.1377477615846,27818293.5105568,0.0,1.0
2004-12-06,22.99,23.36,22.62,22.8,27395000,32.0540920190382,32.5699690980745,31.5382149400019,31.7891821676412,19648382.1668051,0.0,1.0
2004-12-07,22.67,23.2,22.66,23.1,18525000,31.6079280587906,32.3468871179507,31.5939854350329,32.2074608803733,13286595.3509788,0.0,1.0
2004-12-08,22.78,22.87,22.52,22.69,18070000,31.7612969201257,31.8867805339454,31.3987887024246,31.6358133063061,12960257.9213057,0.0,1.0
2004-12-09,22.67,22.85,22.56,22.7,24175000,31.6079280587906,31.8588952864299,31.4545591974555,31.6497559300638,17338917.2798873,0.0,1.0
2004-12-10,22.47,22.76,22.33,22.76,27169000,31.3290755836359,31.7334116726102,31.1338788510275,31.7334116726102,19486289.2896487,0.0,1.0
2004-12-13,22.65,22.8,22.48,22.5,27458000,31.5800428112751,31.7891821676412,31.3430182073936,31.3709034549091,19693567.3493753,0.0,1.0
2004-12-14,22.7,22.83,22.47,22.66,20936000,31.6497559300638,31.8310100389144,31.3290755836359,31.5939854350329,15015825.1156865,0.0,1.0
2004-12-15,22.7,22.8,22.51,22.7,24268000,31.6497559300638,31.7891821676412,31.3848460786668,31.6497559300638,17405619.2160623,0.0,1.0
2004-12-16,22.46,22.91,22.31,22.81,39683000,31.3151329598781,31.9425510289763,31.1059936035121,31.8031247913989,28461644.443341,0.0,1.0
2004-12-17,22.26,22.42,22.18,22.27,37068000,31.0362804847234,31.2593624648472,30.9247394946615,31.0502231084811,26586100.7541205,0.0,1.0
2004-12-20,22.01,22.38,21.95,22.3,28360000,30.6877148907799,31.2035919698162,30.6040591482335,31.0920509797543,20340504.4077603,0.0,1.0
2004-12-21,22.16,22.25,22.0,22.0,28190000,30.896854247146,31.0223378609656,30.6737722670222,30.6737722670222,20218576.1373329,0.0,1.0
2004-12-22,22.49,22.69,21.95,22.6,35116000,31.3569608311513,31.6358133063061,30.6040591482335,31.5103296924865,25186077.3195667,0.0,1.0
2004-12-23,22.39,22.66,22.31,22.44,15304000,31.217534593574,31.5939854350329,31.1059936035121,31.2872477123627,10976413.2389409,0.0,1.0
2004-12-27,22.6,22.66,22.45,22.49,14501000,31.5103296924865,31.5939854350329,31.3011903361204,31.3569608311513,10400481.4674517,0.0,1.0
2004-12-28,22.8,22.89,22.55,22.6,14756000,31.7891821676412,31.9146657814608,31.4406165736978,31.5103296924865,10583373.8730928,0.0,1.0
2004-12-29,22.9,22.98,22.65,22.7,17871000,31.9286084052186,32.0401493952805,31.5800428112751,31.6497559300638,12817530.1223936,0.0,1.0
2004-12-30,23.24,23.33,22.9,22.98,20637000,32.4026576129816,32.5281412268013,31.9286084052186,32.0401493952805,14801374.8047584,0.0,1.0
2004-12-31,23.38,23.5,23.07,23.12,21436000,32.59785434559,32.7651658306828,32.1656330091001,32.2353461278888,15374437.6757669,0.0,1.0
2005-01-03,23.19,23.48,23.11,23.34,25748000,32.332944494193,32.7372805831673,32.2214035041311,32.542083850559,18467112.3939002,0.0,1.0
2005-01-04,22.78,23.25,22.78,23.17,22683000,31.7612969201257,32.4166002367394,31.7612969201257,32.3050592466775,16268817.4006074,0.0,1.0
2005-01-05,22.54,22.81,22.49,22.75,22861000,31.42667394994,31.8031247913989,31.3569608311513,31.7194690488525,16396483.471996,0.0,1.0
2005-01-06,22.8,22.9,22.47,22.48,24305000,31.7891821676412,31.9286084052186,31.3290755836359,31.3430182073936,17432156.5455082,0.0,1.0
2005-01-07,22.65,22.87,22.57,22.72,21362000,31.5800428112751,31.8867805339454,31.4685018212132,31.6776411775793,15321363.016875,0.0,1.0
2005-01-10,22.9,23.05,22.57,22.62,24541000,31.9286084052186,32.1377477615846,31.4685018212132,31.5382149400019,17601421.6738662,0.0,1.0
2005-01-11,22.53,22.76,22.45,22.75,21758000,31.4127313261823,31.7334116726102,31.3011903361204,31.7194690488525,15605384.1644587,0.0,1.0
2005-01-12,22.23,22.53,22.03,22.42,37870000,30.9944526134502,31.4127313261823,30.7156001382954,31.2593624648472,27161315.3004894,0.0,1.0
2005-01-13,22.0,22.43,21.87,22.3,36240000,30.6737722670222,31.2733050886049,30.4925181581716,31.0920509797543,25992238.3546274,0.0,1.0
2005-01-14,22.01,22.07,21.71,22.06,31115000,30.6877148907799,30.7713706333264,30.2694361780478,30.7574280095686,22316459.6138033,0.0,1.0
2005-01-18,22.57,22.62,21.87,21.9,36477000,31.4685018212132,31.5382149400019,30.4925181581716,30.5343460294448,26162220.7081055,0.0,1.0
2005-01-19,22.48,22.74,22.44,22.53,20289000,31.3430182073936,31.7055264250948,31.2872477123627,31.4127313261823,14551780.4629425,0.0,1.0
2005-01-20,22.41,22.5,22.31,22.46,24506000,31.2454198410894,31.3709034549091,31.1059936035121,31.3151329598781,17576318.7946606,0.0,1.0
2005-01-21,22.23,22.48,22.23,22.36,26776000,30.9944526134502,31.3430182073936,30.9944526134502,31.1757067223008,19204419.8174255,0.0,1.0
2005-01-24,22.4,22.53,22.27,22.3,23383000,31.2314772173317,31.4127313261823,31.0502231084811,31.0920509797543,16770874.98472,0.0,1.0
2005-01-25,22.55,22.65,22.39,22.45,16404000,31.4406165736978,31.5800428112751,31.217534593574,31.3011903361204,11765360.8711177,0.0,1.0
2005-01-26,22.61,22.66,22.49,22.59,15547000,31.5242723162442,31.5939854350329,31.3569608311513,31.4963870687287,11150698.9431399,0.0,1.0
2005-01-27,22.85,22.89,22.55,22.61,17529000,31.8588952864299,31.9146657814608,31.4406165736978,31.5242723162442,12572239.1312986,0.0,1.0
2005-01-28,23.05,23.2,22.75,22.77,30756000,32.1377477615846,32.3468871179507,31.7194690488525,31.747354296368,22058975.7956656,0.0,1.0
2005-01-31,23.55,23.58,23.19,23.23,35536000,32.8348789494715,32.8767068207447,32.332944494193,32.3887149892239,25487311.8700342,0.0,1.0
2005-02-01,22.79,22.93,22.5,22.59,35354000,33.3019568453557,33.5065322713474,32.8781934629444,33.0097062367962,24194303.7684395,1.095,1.0
2005-02-02,22.58,22.88,22.47,22.78,29470000,32.9950937063682,33.4334696192075,32.8343558716605,33.2873443149277,20167622.6751121,0.0,1.0
2005-02-03,22.44,22.59,22.3,22.51,16629000,32.7905182803766,33.0097062367962,32.5859428543849,32.8928059933724,11379959.1945856,0.0,1.0
2005-02-04,22.42,22.55,22.3,22.35,21605000,32.7612932195206,32.9512561150843,32.5859428543849,32.6590055065248,14785255.7820087,0.0,1.0
2005-02-07,22.97,23.05,22.21,22.4,32040000,33.5649823930593,33.6818826364831,32.4544300805331,32.7320681586647,21926387.1907224,0.0,1.0
2005-02-08,22.69,23.01,22.5,22.95,32576000,33.155831541076,33.6234325147712,32.8781934629444,33.5357573322033,22293195.6655735,0.0,1.0
2005-02-09,22.45,22.77,22.39,22.6,50239000,32.8051308108045,33.2727317844998,32.7174556282367,33.0243187672242,34380766.7314203,0.0,1.0
2005-02-10,22.13,22.57,22.11,22.5,32823000,32.3375298371093,32.9804811759402,32.3083047762534,32.8781934629444,22462228.6754396,0.0,1.0
2005-02-11,22.22,22.28,21.95,22.16,28583000,32.4690426109611,32.556717793529,32.0745042894058,32.3813674283933,19560609.3967672,0.0,1.0
2005-02-14,22.26,22.34,22.15,22.28,28803000,32.527492732673,32.6443929760968,32.3667548979653,32.556717793529,19711165.1140568,0.0,1.0
2005-02-15,22.45,22.49,22.23,22.26,20954000,32.8051308108045,32.8635809325164,32.4836551413891,32.527492732673,14339747.7276654,0.0,1.0
2005-02-16,22.28,22.4,22.09,22.36,20061000,32.556717793529,32.7320681586647,32.2790797153974,32.6736180369528,13728628.3843035,0.0,1.0
2005-02-17,21.86,22.34,21.79,22.34,29209000,31.942991515554,32.6443929760968,31.8407038025582,32.6443929760968,19989008.8468731,0.0,1.0
2005-02-18,21.86,22.04,21.82,21.87,31030000,31.942991515554,32.2060170632576,31.8845413938421,31.957604045982,21235199.5795293,0.0,1.0
2005-02-22,21.55,22.05,21.51,21.86,23747000,31.4900030722868,32.2206295936855,31.4315529505749,31.942991515554,16251120.9930738,0.0,1.0
2005-02-23,21.6,21.74,21.31,21.57,21320000,31.5630657244266,31.7676411504183,31.1393023420154,31.5192281331427,14590217.6937017,0.0,1.0
2005-02-24,21.85,21.87,21.4,21.56,23465000,32.0598917589778,32.0892371976588,31.3996193886556,31.6343828981035,15992263.9120085,0.09,1.0
2005-02-25,22.14,22.2,21.75,21.8,18306000,32.4854006198521,32.5734369358951,31.9131645655729,31.9865281622753,12476214.9232145,0.0,1.0
2005-02-28,22.12,22.23,21.83,22.14,24851000,32.4560551811711,32.6174550939165,32.0305463202968,32.4854006198521,16936874.0881024,0.0,1.0
2005-03-01,22.18,22.24,21.95,22.05,28145000,32.5440914972141,32.632127813257,32.2066189523827,32.3533461457877,19181856.7144036,0.0,1.0
2005-03-02,22.19,22.33,22.02,22.02,14041000,32.5587642165546,32.7641822873215,32.3093279877662,32.3093279877662,9569459.94410873,0.0,1.0
2005-03-03,22.13,22.37,21.85,22.24,19530000,32.4707279005116,32.8228731646835,32.0598917589778,32.632127813257,13310416.117687,0.0,1.0
2005-03-04,22.32,22.36,22.06,22.18,29471000,32.749509567981,32.808200445343,32.3680188651282,32.5440914972141,20085574.6750822,0.0,1.0
2005-03-07,22.3,22.51,22.26,22.43,26781000,32.7201641293,33.0282912354504,32.661473251938,32.9109094807264,18252240.3506286,0.0,1.0
2005-03-08,22.33,22.39,22.16,22.21,14582000,32.7641822873215,32.8522186033644,32.5147460585331,32.5881096552356,9938171.41977021,0.0,1.0
2005-03-09,21.92,22.33,21.88,22.29,21619000,32.1626007943613,32.7641822873215,32.1039099169993,32.7054914099595,14734146.7510638,0.0,1.0
2005-03-10,21.93,22.12,21.83,21.97,38598000,32.1772735137017,32.4560551811711,32.0305463202968,32.2359643910637,26305962.1766761,0.0,1.0
2005-03-11,21.83,22.0,21.76,21.94,21626000,32.0305463202968,32.2799825490852,31.9278372849134,32.1919462330422,14738917.5095289,0.0,1.0
2005-03-14,21.69,21.87,21.38,21.8,21375000,31.8251282495299,32.0892371976588,31.3702739499746,31.9865281622753,14567851.7417082,0.0,1.0
2005-03-15,21.64,21.75,21.55,21.68,37650000,31.7517646528274,31.9131645655729,31.619710178763,31.8104555301894,25659865.1731141,0.0,1.0
2005-03-16,21.08,21.77,20.97,21.64,40420000,30.9300923697598,31.9425100042539,30.7686924570144,31.7517646528274,27547722.4514547,0.0,1.0
2005-03-17,20.95,21.19,20.88,21.14,22723000,30.7393470183334,31.0914922825052,30.63663798295,31.0181286858028,15486563.5147057,0.0,1.0
2005-03-18,20.99,21.0,20.59,20.85,30972000,30.7980378956954,30.8127106150359,30.2111291220757,30.5926198249285,21108561.5973888,0.0,1.0
2005-03-21,20.68,20.92,20.57,20.85,19861000,30.3431835961401,30.6953288603119,30.1817836833947,30.5926198249285,13536004.8393949,0.0,1.0
2005-03-22,20.4,20.87,20.39,20.67,24812000,29.9323474546063,30.6219652636095,29.9176747352658,30.3285108767996,16910294.1480825,0.0,1.0
2005-03-23,20.6,20.73,20.33,20.35,29715000,30.2258018414161,30.4165471928426,29.8296384192228,29.8589838579038,20251869.6844378,0.0,1.0
2005-03-24,20.37,20.65,20.37,20.62,16068000,29.8883292965848,30.2991654381186,29.8883292965848,30.2551472800971,10950935.288223,0.0,1.0
2005-03-28,20.36,20.5,20.21,20.35,20204000,29.8736565772443,30.0790746480112,29.6535657871369,29.8589838579038,13769772.0041858,0.0,1.0
2005-03-29,20.33,20.78,20.29,20.42,16813000,29.8296384192228,30.489910789545,29.7709475418609,29.9616928932873,11458680.2962966,0.0,1.0
2005-03-30,20.53,20.69,20.31,20.35,16144000,30.1230928060327,30.3578563154806,29.8002929805418,29.8589838579038,11002732.0944157,0.0,1.0
2005-03-31,20.54,20.67,20.35,20.54,17725000,30.1377655253732,30.3285108767996,29.8589838579038,30.1377655253732,12080241.9706095,0.0,1.0
2005-04-01,20.31,20.73,20.21,20.72,23421000,29.8002929805418,30.4165471928426,29.6535657871369,30.4018744735021,15962276.2873706,0.0,1.0
2005-04-04,20.49,20.62,20.15,20.31,17876000,30.0644019286707,30.2551472800971,29.5655294710939,29.8002929805418,12183154.0460714,0.0,1.0
2005-04-05,20.51,20.74,20.35,20.61,16798000,30.0937473673517,30.431219912183,29.8589838579038,30.2404745607566,11448457.2424428,0.0,1.0
2005-04-06,20.72,20.82,20.53,20.59,23945000,30.4018744735021,30.548601666907,30.1230928060327,30.2111291220757,16319401.6353311,0.0,1.0
2005-04-07,20.95,20.97,20.74,20.75,21275000,30.7393470183334,30.7686924570144,30.431219912183,30.4458926315235,14499698.0493493,0.0,1.0
2005-04-08,20.66,20.98,20.57,20.95,10331000,30.3138381574591,30.7833651763549,30.1817836833947,30.7393470183334,7040957.95759472,0.0,1.0
2005-04-11,20.6,20.68,20.25,20.63,16476000,30.2258018414161,30.3431835961401,29.7122566644989,30.2698199994376,11229002.3530472,0.0,1.0
2005-04-12,20.67,20.72,20.35,20.59,20420000,30.3285108767996,30.4018744735021,29.8589838579038,30.2111291220757,13916983.979681,0.0,1.0
2005-04-13,20.48,20.84,20.42,20.67,14953000,30.0497292093302,30.577947105588,29.9616928932873,30.3285108767996,10191021.6184216,0.0,1.0
2005-04-14,20.5,20.67,20.35,20.46,22793000,30.0790746480112,30.3285108767996,29.8589838579038,30.0203837706492,15534271.0993569,0.0,1.0
2005-04-15,20.07,20.58,20.06,20.5,23518000,29.44814771637,30.1964564027352,29.4334749970295,30.0790746480112,16028385.3689587,0.0,1.0
2005-04-18,19.74,20.15,19.74,20.12,40614000,28.9639479781337,29.5655294710939,28.9639479781337,29.5215113130725,27679940.6146309,0.0,1.0
2005-04-19,19.61,19.8,19.53,19.68,24632000,28.7732026267073,29.0519842941767,28.6558208719834,28.8759116620908,16787617.5018365,0.0,1.0
2005-04-20,19.17,19.89,19.04,19.6,36447000,28.1276029757256,29.1840387682411,27.9368576242992,28.7585299073668,24839976.2540368,0.0,1.0
2005-04-21,19.6,19.62,19.17,19.3,25523000,28.7585299073668,28.7878753460478,28.1276029757256,28.318348327152,17394866.900754,0.0,1.0
2005-04-22,19.74,19.97,19.5,19.54,25443000,28.9639479781337,29.3014205229651,28.6118027139619,28.6704935913239,17340343.946867,0.0,1.0
2005-04-25,19.94,20.08,19.85,20.03,23876000,29.2574023649436,29.4628204357105,29.1253478908792,29.389456839008,16272375.5876035,0.0,1.0
2005-04-26,20.03,20.38,19.81,19.82,29269000,29.389456839008,29.9030020159253,29.0666570135172,29.0813297328577,19947904.2165173,0.0,1.0
2005-04-27,19.9,20.06,19.8,20.04,33877000,29.1987114875816,29.4334749970295,29.0519842941767,29.4041295583485,23088426.3604139,0.0,1.0
2005-04-28,19.7,20.01,19.68,19.89,18675000,28.9052571007717,29.360111400327,28.8759116620908,29.1840387682411,12727702.0480187,0.0,1.0
2005-04-29,19.91,19.98,19.35,19.73,26388000,29.2133842069221,29.3160932423056,28.3917119238545,28.9492752587932,17984396.3396583,0.0,1.0
2005-05-02,20.11,20.25,19.87,20.0,23305000,29.506838593732,29.7122566644989,29.1546933295601,29.3454386809865,15883218.0042343,0.0,1.0
2005-05-03,20.28,20.56,20.1,20.18,31020000,29.7562748225204,30.1671109640542,29.4921658743915,29.6095476291154,21141275.369721,0.0,1.0
2005-05-04,20.69,20.79,20.28,20.41,28655000,30.3578563154806,30.5045835088855,29.7562748225204,29.9470201739468,19529440.5454338,0.0,1.0
2005-05-05,20.46,20.79,20.38,20.62,18046000,30.0203837706492,30.5045835088855,29.9030020159253,30.2551472800971,12299015.3230814,0.0,1.0
2005-05-06,20.39,20.55,20.32,20.47,18405000,29.9176747352658,30.1524382447137,29.8149656998823,30.0350564899897,12543687.0786498,0.0,1.0
2005-05-09,20.85,20.91,20.28,20.28,30893000,30.5926198249285,30.6806561409714,29.7562748225204,29.7562748225204,21054720.1804253,0.0,1.0
2005-05-10,20.34,20.67,20.07,20.62,24305000,29.8443111385633,30.3285108767996,29.44814771637,30.2551472800971,16564754.927823,0.0,1.0
2005-05-11,20.2,20.43,20.08,20.35,18723000,29.6388930677964,29.9763656126278,29.4628204357105,29.8589838579038,12760415.820351,0.0,1.0
2005-05-12,20.45,20.52,20.18,20.2,39028000,30.0057110513087,30.1084200866922,29.6095476291154,29.6388930677964,26599023.0538193,0.0,1.0
2005-05-13,20.35,20.55,20.15,20.54,20322000,29.8589838579038,30.1524382447137,29.5655294710939,30.1377655253732,13850193.3611693,0.0,1.0
2005-05-16,20.73,20.84,20.4,20.4,18910000,30.4165471928426,30.577947105588,29.9323474546063,29.9323474546063,12887863.225062,0.0,1.0
2005-05-17,20.95,21.0,20.56,20.74,20576000,30.7393470183334,30.8127106150359,30.1671109640542,30.431219912183,14023303.7397608,0.0,1.0
2005-05-18,21.2,21.24,20.9,20.93,21341000,31.1061650018457,31.1648558792077,30.6659834216309,30.7100015796524,14544679.4863062,0.0,1.0
2005-05-19,21.21,21.35,21.05,21.22,17412000,31.2528921952507,31.4591819127111,31.0171325181531,31.2676271750693,11816778.9941733,0.09,1.0
2005-05-20,21.2,21.26,20.98,21.11,13415000,31.2381572154321,31.3265670943437,30.9139876594229,31.1055423970647,9104186.20530866,0.0,1.0
2005-05-23,21.38,21.44,21.03,21.15,16786000,31.5033868521669,31.5917967310785,30.9876625585159,31.1644823163391,11391939.5931652,0.0,1.0
2005-05-24,21.41,21.48,21.2,21.22,19393000,31.5475917916227,31.6507366503529,31.2381572154321,31.2676271750693,13161198.8877787,0.0,1.0
2005-05-25,21.22,21.32,21.05,21.25,19701000,31.2676271750693,31.4149769732553,31.0171325181531,31.3118321145251,13370225.3023322,0.0,1.0
2005-05-26,21.47,21.49,21.18,21.26,14605000,31.6360016705343,31.6654716301715,31.2086872557949,31.3265670943437,9911788.26153805,0.0,1.0
2005-05-27,21.46,21.49,21.31,21.4,10746000,31.6212666907157,31.6654716301715,31.4002419934367,31.5328568118041,7292850.16490845,0.0,1.0
2005-05-31,21.21,21.44,21.02,21.44,26276000,31.2528921952507,31.5917967310785,30.9729275786973,31.5917967310785,17832396.3272971,0.0,1.0
2005-06-01,21.59,21.62,21.08,21.25,23636000,31.8128214283575,31.8570263678133,31.0613374576089,31.3118321145251,16040741.34541,0.0,1.0
2005-06-02,21.55,21.6,21.3,21.59,21652000,31.7538815090831,31.8275564081761,31.3855070136181,31.8128214283575,14694285.4802343,0.0,1.0
2005-06-03,21.42,21.59,21.33,21.46,13375000,31.5623267714413,31.8128214283575,31.4297119530739,31.6212666907157,9077039.91770431,0.0,1.0
2005-06-06,21.75,21.79,21.34,21.38,21947000,32.0485811054551,32.1075210247295,31.4444469328925,31.5033868521669,14894489.3513164,0.0,1.0
2005-06-07,21.69,22.0,21.6,21.77,26923000,31.9601712265435,32.4169556009201,31.8275564081761,32.0780510650923,18271487.5292974,0.0,1.0
2005-06-08,21.65,21.74,21.55,21.73,12954000,31.9012313072691,32.0338461256365,31.7538815090831,32.0191111458179,8791325.24066853,0.0,1.0
2005-06-09,21.64,21.7,21.51,21.67,20106000,31.8864963274505,31.9749062063621,31.6949415898087,31.9307012669063,13645081.4643262,0.0,1.0
2005-06-10,21.45,21.69,21.3,21.57,22217000,31.6065317108971,31.9601712265435,31.3855070136181,31.7833514687203,15077726.7926457,0.0,1.0
2005-06-13,21.63,21.87,21.36,21.4,17000000,31.8717613476319,32.2254008632783,31.4739168925297,31.5328568118041,11537172.2318485,0.0,1.0
2005-06-14,21.78,21.9,21.55,21.6,14060000,32.0927860449109,32.2696058027341,31.7538815090831,31.8275564081761,9541920.09292879,0.0,1.0
2005-06-15,21.7,21.79,21.42,21.78,17388000,31.9749062063621,32.1075210247295,31.5623267714413,32.0927860449109,11800491.2216107,0.0,1.0
2005-06-16,21.89,21.99,21.45,21.66,25083000,32.2548708229155,32.4022206211015,31.6065317108971,31.9159662870877,17022758.2994974,0.0,1.0
2005-06-17,22.32,22.41,21.82,22.09,35350000,32.8884749551153,33.0210897734827,32.1517259641853,32.5495704192875,23990531.6703437,0.0,1.0
2005-06-20,22.21,22.29,21.93,22.18,19283000,32.7263901771107,32.8442700156595,32.3138107421899,32.6821852376549,13086546.5968667,0.0,1.0
2005-06-21,22.0,22.23,21.92,22.16,13293000,32.4169556009201,32.7558601367479,32.2990757623713,32.6527152780177,9021390.02811539,0.0,1.0
2005-06-22,21.85,22.29,21.82,22.12,15613000,32.1959309036411,32.8442700156595,32.1517259641853,32.5937753587433,10595874.7091677,0.0,1.0
2005-06-23,21.85,21.99,21.75,21.92,20980000,32.1959309036411,32.4022206211015,32.0485811054551,32.2990757623713,14238227.8484812,0.0,1.0
2005-06-24,22.01,22.08,21.83,21.89,21728000,32.4316905807387,32.5348354394689,32.1664609440039,32.2548708229155,14745863.4266826,0.0,1.0
2005-06-27,21.82,22.06,21.6,22.0,24158000,32.1517259641853,32.5053654798317,31.8275564081761,32.4169556009201,16395000.3986468,0.0,1.0
2005-06-28,22.35,22.4,21.97,22.01,25114000,32.9326798945711,33.0063547936641,32.3727506614643,32.4316905807387,17043796.6723907,0.0,1.0
2005-06-29,22.24,22.4,22.11,22.34,18034000,32.7705951165665,33.0063547936641,32.5790403789247,32.9179449147525,12238903.7664209,0.0,1.0
2005-06-30,22.37,22.49,22.15,22.25,35546000,32.9621498542083,33.1389696120315,32.6379802981991,32.7853300963851,24123548.479605,0.0,1.0
2005-07-01,22.29,22.4,22.09,22.39,14123000,32.8442700156595,33.0063547936641,32.5495704192875,32.9916198138455,9584675.49590564,0.0,1.0
2005-07-05,22.46,22.5,22.06,22.19,21542000,33.0947646725757,33.1537045918501,32.5053654798317,32.6969202174735,14619633.1893223,0.0,1.0
2005-07-06,22.17,22.48,22.1,22.46,17065000,32.6674502578363,33.1242346322129,32.5643053991061,33.0947646725757,11581284.9492055,0.0,1.0
2005-07-07,22.16,22.3,21.73,21.9,21563000,32.6527152780177,32.8590049954781,32.0191111458179,32.2696058027341,14633884.9903146,0.0,1.0
2005-07-08,22.33,22.38,21.92,22.14,15003000,32.9032099349339,32.9768848340269,32.2990757623713,32.6232453183805,10181893.8232013,0.0,1.0
2005-07-11,22.49,22.5,22.1,22.19,21587000,33.1389696120315,33.1537045918501,32.5643053991061,32.6969202174735,14650172.7628772,0.0,1.0
2005-07-12,22.26,22.46,22.26,22.43,14610000,32.8000650762037,33.0947646725757,32.8000650762037,33.0505597331199,9915181.54748859,0.0,1.0
2005-07-13,22.24,22.34,22.11,22.27,13646000,32.7705951165665,32.9179449147525,32.5790403789247,32.8148000560223,9260956.01622378,0.0,1.0
2005-07-14,22.22,22.45,22.18,22.24,13372000,32.7411251569293,33.0800296927571,32.6821852376549,32.7705951165665,9075003.94613398,0.0,1.0
2005-07-15,22.1,22.24,22.0,22.22,15646000,32.5643053991061,32.7705951165665,32.4169556009201,32.7411251569293,10618270.3964412,0.0,1.0
2005-07-18,22.08,22.29,22.03,22.07,18432000,32.5348354394689,32.8442700156595,32.4611605403759,32.5201004596503,12509009.3280842,0.0,1.0
2005-07-19,22.21,22.32,22.11,22.26,19601000,32.7263901771107,32.8884749551153,32.5790403789247,32.8000650762037,13302359.5833213,0.0,1.0
2005-07-20,22.12,22.22,22.06,22.19,20436000,32.5937753587433,32.7411251569293,32.5053654798317,32.6969202174735,13869038.3370621,0.0,1.0
2005-07-21,21.92,22.22,21.88,22.05,14657000,32.2990757623713,32.7411251569293,32.2401358430969,32.4906305000131,9947078.43542371,0.0,1.0
2005-07-22,21.92,21.99,21.69,21.91,13485000,32.2990757623713,32.4022206211015,31.9601712265435,32.2843407825527,9151692.20861627,0.0,1.0
2005-07-25,21.7,21.99,21.25,21.9,27082000,31.9749062063621,32.4022206211015,31.3118321145251,32.2696058027341,18379394.0225247,0.0,1.0
2005-07-26,21.57,21.95,21.5,21.65,26955000,31.7833514687203,32.3432807018271,31.6802066099901,31.9012313072691,18293204.5593809,0.0,1.0
2005-07-27,21.45,21.74,21.28,21.58,31235000,31.6065317108971,32.0338461256365,31.3560370539809,31.7980864485389,21197857.3330463,0.0,1.0
2005-07-28,21.57,21.61,21.42,21.48,19930000,31.7833514687203,31.8422913879947,31.5623267714413,31.6507366503529,13525637.7988671,0.0,1.0
2005-07-29,21.36,21.61,21.32,21.56,14113000,31.4739168925297,31.8422913879947,31.4149769732553,31.7686164889017,9577888.92400455,0.0,1.0
2005-08-01,21.6,21.74,21.25,21.35,22112000,31.8275564081761,32.0338461256365,31.3118321145251,31.4591819127111,15006467.7876843,0.0,1.0
2005-08-02,21.27,21.6,21.19,21.59,23331000,31.3413020741623,31.8275564081761,31.2234222356135,31.8128214283575,15833750.9024269,0.0,1.0
2005-08-03,21.81,21.9,20.91,21.22,52636000,32.1369909843667,32.2696058027341,30.8108428006927,31.2676271750693,35721799.8585633,0.0,1.0
2005-08-04,21.24,21.55,21.14,21.39,33770000,31.2970971347065,31.7538815090831,31.1497473365205,31.5181218319855,22918253.3099719,0.0,1.0
2005-08-05,20.79,21.23,20.7,21.22,35533000,30.6340230428695,31.2823621548879,30.5014082245021,31.2676271750693,24114725.9361336,0.0,1.0
2005-08-08,20.59,20.88,20.54,20.87,22893000,30.3393234464975,30.7666378612369,30.2656485474045,30.7519028814183,15536499.0531592,0.0,1.0
2005-08-09,20.89,20.99,20.59,20.78,37390000,30.7813728410555,30.9287226392415,30.3393234464975,30.6192880630509,25374992.3381655,0.0,1.0
2005-08-10,20.6,20.9,20.54,20.9,29566000,30.3540584263161,30.7961078208741,30.2656485474045,30.7961078208741,20065178.4827548,0.0,1.0
2005-08-11,20.7,20.85,20.43,20.58,16816000,30.5014082245021,30.7224329217811,30.1035637693999,30.3245884666789,11412299.3088685,0.0,1.0
2005-08-12,20.27,20.59,20.21,20.57,22321000,29.8678040923023,30.3393234464975,29.7793942133907,30.3098534868603,15148307.140417,0.0,1.0
2005-08-15,20.54,20.66,20.18,20.31,19011000,30.2656485474045,30.4424683052277,29.7351892739349,29.9267440115767,12901951.8411571,0.0,1.0
2005-08-16,20.32,20.57,20.29,20.55,25777000,29.9414789913953,30.3098534868603,29.8972740519395,30.2803835272231,17493746.3894328,0.0,1.0
2005-08-17,20.37,20.46,20.25,20.28,22006000,30.0151538904883,30.1477687088557,29.8383341326651,29.8825390721209,14934530.1255328,0.0,1.0
2005-08-18,20.31,20.4,20.19,20.19,18035000,30.0888287895813,30.2221618565957,29.9110513668954,29.9110513668954,12173649.3155504,0.11,1.0
2005-08-19,20.26,20.4,20.2,20.4,20088000,30.0147548634622,30.2221618565957,29.9258661521192,30.2221618565957,13559427.0834919,0.0,1.0
2005-08-22,20.47,20.52,20.25,20.35,16399000,30.3258653531624,30.3999392792815,29.9999400782383,30.1480879304766,11069347.109826,0.0,1.0
2005-08-23,20.42,20.57,20.35,20.46,16559000,30.2517914270433,30.4740132054006,30.1480879304766,30.3110505679386,11177347.3255448,0.0,1.0
2005-08-24,20.29,20.75,20.25,20.4,16008000,30.0591992191336,30.7406793394294,29.9999400782383,30.2221618565957,10805421.5826632,0.0,1.0
2005-08-25,20.61,20.68,20.39,20.5,21926000,30.5332723462959,30.6369758428627,30.2073470713718,30.3703097088339,14800079.5615613,0.0,1.0
2005-08-26,20.36,20.58,20.18,20.53,18178000,30.1629027157004,30.4888279906245,29.8962365816716,30.4147540645053,12270174.5083491,0.0,1.0
2005-08-29,20.28,20.36,20.03,20.2,16516000,30.0443844339098,30.1629027157004,29.6740148033143,29.9258661521192,11148322.2675703,0.0,1.0
2005-08-30,20.05,20.2,19.9,20.2,17898000,29.7036443737619,29.9258661521192,29.4814225954046,29.9258661521192,12081174.1308412,0.0,1.0
2005-08-31,20.34,20.34,19.86,20.05,22708000,30.1332731452527,30.1332731452527,29.4221634545093,29.7036443737619,15327930.6158869,0.0,1.0
2005-09-01,19.97,20.3,19.91,20.25,28429000,29.5851260919713,30.0740140043575,29.4962373806284,29.9999400782383,19189613.3291812,0.0,1.0
2005-09-02,20.03,20.15,19.92,19.97,27225000,29.6740148033143,29.8517922260001,29.5110521658522,29.5851260919713,18376911.7058974,0.0,1.0
2005-09-06,20.52,20.66,20.12,20.14,25872000,30.3999392792815,30.607346272415,29.8073478703287,29.8369774407763,17463634.8817256,0.0,1.0
2005-09-07,20.81,20.87,20.37,20.48,18751000,30.8295680507723,30.9184567621153,30.1777175009242,30.3406801383862,12656950.280892,0.0,1.0
2005-09-08,20.58,20.98,20.57,20.95,24203000,30.4888279906245,31.0814193995773,30.4740132054006,31.0369750439058,16337057.6315091,0.0,1.0
2005-09-09,20.81,21.0,20.57,20.59,15868000,30.8295680507723,31.111048970025,30.4740132054006,30.5036427758483,10710921.3939093,0.0,1.0
2005-09-12,20.5,20.79,20.4,20.74,25343000,30.3703097088339,30.7999384803247,30.2221618565957,30.7258645542056,17106559.1685054,0.0,1.0
2005-09-13,20.23,20.49,20.11,20.25,34666000,29.9703105077907,30.3554949236101,29.7925330851048,29.9999400782383,23399596.7381686,0.0,1.0
2005-09-14,20.34,20.55,20.26,20.32,41700000,30.1332731452527,30.444383634953,30.0147548634622,30.1036435748051,28147556.2217052,0.0,1.0
2005-09-15,20.12,20.5,20.06,20.35,25482000,29.8073478703287,30.3703097088339,29.7184591589857,30.1480879304766,17200384.355911,0.0,1.0
2005-09-16,20.39,20.47,20.03,20.21,34234000,30.2073470713718,30.3258653531624,29.6740148033143,29.9406809373431,23107996.155728,0.0,1.0
2005-09-19,19.78,20.33,19.75,20.27,38558000,29.3036451727187,30.1184583600289,29.2592008170473,30.029569648686,26026701.9855278,0.0,1.0
2005-09-20,19.64,19.91,19.64,19.8,23657000,29.0962381795852,29.4962373806284,29.0962381795852,29.3332747431664,15968506.8953688,0.0,1.0
2005-09-21,19.94,20.07,19.53,19.74,47168000,29.5406817362999,29.7332739442096,28.9332755421232,29.2443860318235,31838463.5938942,0.0,1.0
2005-09-22,20.43,20.5,19.85,19.91,40721000,30.2666062122671,30.3703097088339,29.4073486692855,29.4962373806284,27486729.901776,0.0,1.0
2005-09-23,20.76,20.97,20.59,20.95,39747000,30.7554941246532,31.0666046143535,30.5036427758483,31.0369750439058,26829278.5885879,0.0,1.0
2005-09-26,20.3,20.8,20.2,20.76,33931000,30.0740140043575,30.8147532655485,29.9258661521192,30.7554941246532,22903470.7472105,0.0,1.0
2005-09-27,20.38,20.43,20.01,20.27,25061000,30.192532286148,30.2666062122671,29.6443852328666,30.029569648686,16916208.7883011,0.0,1.0
2005-09-28,20.12,20.56,20.08,20.44,29286000,29.8073478703287,30.4591984201768,29.7480887294334,30.281420997491,19768089.4846249,0.0,1.0
2005-09-29,20.63,20.67,20.01,20.12,27803000,30.5629019167436,30.6221610576388,29.6443852328666,29.8073478703287,18767062.4851815,0.0,1.0
2005-09-30,20.64,20.79,20.45,20.58,14921000,30.5777167019674,30.7999384803247,30.2962357827148,30.4888279906245,10071695.1171238,0.0,1.0
2005-10-03,20.54,20.67,20.38,20.54,24075000,30.4295688497292,30.6221610576388,30.192532286148,30.4295688497292,16250657.4589341,0.0,1.0
2005-10-04,20.14,20.63,20.09,20.54,22635000,29.8369774407763,30.5629019167436,29.7629035146572,30.4295688497292,15278655.5174651,0.0,1.0
2005-10-05,19.6,20.15,19.57,20.08,27607000,29.03697903869,29.8517922260001,28.9925346830185,29.7480887294334,18634762.220926,0.0,1.0
2005-10-06,19.4,19.7,19.29,19.56,25558000,28.7406833342135,29.1851268909282,28.5777206967515,28.9777198977947,17251684.4583775,0.0,1.0
2005-10-07,20.12,20.34,19.46,19.57,36008000,29.8073478703287,30.1332731452527,28.8295720455565,28.9925346830185,24305448.5475098,0.0,1.0
2005-10-10,19.86,20.22,19.75,20.22,13958000,29.4221634545093,29.9554957225669,29.2592008170473,29.9554957225669,9421668.81876645,0.0,1.0
2005-10-11,19.61,20.13,19.51,19.97,29030000,29.0517938239138,29.8221626555525,28.9036459716756,29.5851260919713,19595289.1394748,0.0,1.0
2005-10-12,19.53,19.88,19.41,19.53,23300000,28.9332755421232,29.451793024957,28.7554981194373,28.9332755421232,15727531.4140463,0.0,1.0
2005-10-13,19.43,19.74,19.25,19.4,13983000,28.785127689885,29.2443860318235,28.5184615558562,28.7406833342135,9438543.8524725,0.0,1.0
2005-10-14,19.55,19.66,19.4,19.63,16784000,28.9629051125709,29.1258677500329,28.7406833342135,29.0814233943614,11329222.6288992,0.0,1.0
2005-10-17,19.83,19.87,19.35,19.6,19391000,29.3777190988378,29.4369782397331,28.6666094080944,29.03697903869,13088951.143767,0.0,1.0
2005-10-18,19.68,19.89,19.6,19.71,30381000,29.1554973204805,29.4666078101808,29.03697903869,29.199941676152,20507215.9609503,0.0,1.0
2005-10-19,20.2,20.23,19.45,19.7,25200000,29.9258661521192,29.9703105077907,28.8147572603326,29.1851268909282,17010033.9757067,0.0,1.0
2005-10-20,19.64,20.34,19.47,20.19,18898000,29.0962381795852,30.1332731452527,28.8443868307803,29.9110513668954,12756175.4790836,0.0,1.0
2005-10-21,20.09,20.09,19.62,19.8,33266000,29.7629035146572,29.7629035146572,29.0666086091376,29.3332747431664,22454594.8506294,0.0,1.0
2005-10-24,18.77,20.7,18.29,20.7,266004000,27.8073518651128,30.6666054133103,27.0962421743694,30.6666054133103,179553058.637853,0.0,1.0
2005-10-25,18.41,18.85,18.08,18.61,84314000,27.2740195970552,27.9258701469034,26.7851316846691,27.5703153015316,56912063.6757038,0.0,1.0
2005-10-26,17.74,18.52,17.71,18.43,87194000,26.2814289870592,27.4369822345172,26.2369846313877,27.3036491675029,58856067.5586417,0.0,1.0
2005-10-27,17.49,17.74,17.1,17.61,78228000,25.9110593564636,26.2814289870592,25.3332827327346,26.0888367791495,52804005.4703011,0.0,1.0
2005-10-28,17.64,17.88,17.26,17.61,73861000,26.133281134821,26.4888359801927,25.5703192963157,26.0888367791495,49856274.5825267,0.0,1.0
2005-10-31,17.42,17.78,17.27,17.73,85906000,25.8073558598969,26.3406881279545,25.5851340815396,26.2666142018354,57986665.8221056,0.0,1.0
2005-11-01,17.31,17.4,17.04,17.32,79764000,25.6443932224349,25.7777262894492,25.2443940213917,25.6592080076587,53840807.5412011,0.0,1.0
2005-11-02,18.04,18.27,17.47,17.55,97314000,26.7258725437738,27.0666126039217,25.881429786016,25.9999480678066,65687081.2028541,0.0,1.0
2005-11-03,18.35,18.49,18.1,18.29,54496000,27.1851308857123,27.3925378788458,26.8147612551167,27.0962421743694,36784873.473814,0.0,1.0
2005-11-04,18.32,18.43,18.12,18.42,38672000,27.1406865300408,27.3036491675029,26.8443908255644,27.288834382279,26103652.1392274,0.0,1.0
2005-11-07,18.22,18.42,18.18,18.4,35666000,26.9925386778026,27.288834382279,26.9332795369073,27.2592048118314,24074598.0864109,0.0,1.0
2005-11-08,17.7,18.16,17.64,18.07,61737000,26.2221698461639,26.9036499664597,26.133281134821,26.7703168994453,41672558.2364367,0.0,1.0
2005-11-09,17.75,17.84,17.58,17.65,52828000,26.296243772283,26.4295768392974,26.044392423478,26.1480959200448,35658971.2249458,0.0,1.0
2005-11-10,17.7,17.77,17.56,17.63,37839000,26.2221698461639,26.3258733427306,26.0147628530304,26.1184663495971,25541376.0161415,0.0,1.0
2005-11-11,17.66,17.75,17.55,17.75,26879000,26.1629107052686,26.296243772283,25.9999480678066,26.296243772283,18143361.2394056,0.0,1.0
2005-11-14,17.68,17.73,17.52,17.57,53815000,26.1925402757162,26.2666142018354,25.9555037121351,26.0295776382542,36325197.5556611,0.0,1.0
2005-11-15,17.96,17.97,17.63,17.65,62094000,26.6073542619832,26.6221690472071,26.1184663495971,26.1480959200448,41913533.7177593,0.0,1.0
2005-11-16,17.81,18.05,17.72,17.99,46903000,26.3851324836259,26.7406873289976,26.2517994166115,26.6517986176547,31659588.23661,0.0,1.0
2005-11-17,17.95,17.97,17.71,17.85,27157000,26.7555021142215,26.7853132586384,26.3977683812179,26.6064463921367,18219360.9343961,0.11,1.0
2005-11-18,18.1,18.1,17.87,18.08,39258000,26.9790856973487,26.9790856973487,26.6362575365536,26.9492745529317,26337801.361068,0.0,1.0
2005-11-21,17.84,18.13,17.77,18.05,51774000,26.5915408199282,27.0238024139741,26.4872018144688,26.9045578363063,34734661.1561448,0.0,1.0
2005-11-22,17.91,18.04,17.81,17.84,47774000,26.6958798253875,26.8896522640978,26.5468241033027,26.5915408199282,32051100.9787474,0.0,1.0
2005-11-23,18.02,18.1,17.97,17.98,46237000,26.8598411196808,26.9790856973487,26.7853132586384,26.8002188308469,31019942.9805824,0.0,1.0
2005-11-25,18.13,18.13,17.98,18.05,14800000,27.0238024139741,27.0238024139741,26.8002188308469,26.9045578363063,9929172.65637084,0.0,1.0
2005-11-28,17.95,18.13,17.88,18.11,45256000,26.7555021142215,27.0238024139741,26.6511631087621,26.9939912695571,30361799.8470756,0.0,1.0
2005-11-29,17.81,18.07,17.77,17.98,29298000,26.5468241033027,26.9343689807232,26.4872018144688,26.8002188308469,19655736.5193482,0.0,1.0
2005-11-30,17.77,17.95,17.75,17.81,35085000,26.4872018144688,26.7555021142215,26.4573906700519,26.5468241033027,23538177.2059981,0.0,1.0
2005-12-01,18.1,18.14,17.73,17.83,33108000,26.9790856973487,27.0387079861826,26.4275795256349,26.5766352477197,22211827.5883193,0.0,1.0
2005-12-02,18.05,18.11,18.0,18.0,27469000,26.9045578363063,26.9939912695571,26.8300299752639,26.8300299752639,18428678.6282331,0.0,1.0
2005-12-05,17.97,18.06,17.9,17.95,21660000,26.7853132586384,26.9194634085147,26.6809742531791,26.7555021142215,14531478.3606076,0.0,1.0
2005-12-06,18.02,18.06,17.93,17.97,29988000,26.8598411196808,26.9194634085147,26.7256909698045,26.7853132586384,20118650.6499493,0.0,1.0
2005-12-07,18.13,18.16,17.92,18.03,45696000,27.0238024139741,27.0685191305995,26.710785397596,26.8747466918893,30656991.4665893,0.0,1.0
2005-12-08,18.04,18.35,18.0,18.15,33516000,26.8896522640978,27.3517250025607,26.8300299752639,27.0536135583911,22485550.7264138,0.0,1.0
2005-12-09,18.16,18.26,18.0,18.0,26208000,27.0685191305995,27.2175748526843,26.8300299752639,26.8300299752639,17582686.2823086,0.0,1.0
2005-12-12,18.38,18.41,18.15,18.2,33933000,27.3964417191861,27.4411584358115,27.0536135583911,27.1281414194335,22765311.8749075,0.0,1.0
2005-12-13,16.55,17.6,16.47,17.52,235845000,24.6687220050343,26.2338070869247,24.5494774273664,26.1145625092568,158226062.50958,0.0,1.0
2005-12-14,16.73,16.78,16.4,16.63,111875000,24.9370223047869,25.0115501658293,24.4451384219071,24.7879665827021,75055823.7115871,0.0,1.0
2005-12-15,16.81,16.81,16.52,16.66,87050000,25.0562668824547,25.0562668824547,24.6240052884088,24.8326832993276,58400978.3606137,0.0,1.0
2005-12-16,16.73,16.83,16.62,16.81,58475000,24.9370223047869,25.0860780268717,24.7730610104936,25.0562668824547,39230295.3433301,0.0,1.0
2005-12-19,16.5,16.65,16.46,16.65,55112000,24.5941941439919,24.8177777271191,24.534571855158,24.8177777271191,36974092.1241831,0.0,1.0
2005-12-20,16.69,16.69,16.47,16.5,83077000,24.877400015953,24.877400015953,24.5494774273664,24.5941941439919,55735532.2144135,0.0,1.0
2005-12-21,16.65,16.75,16.58,16.66,42557000,24.8177777271191,24.9668334492039,24.7134387216597,24.8326832993276,28551067.6173766,0.0,1.0
2005-12-22,16.65,16.71,16.6,16.62,31728000,24.8177777271191,24.90721116037,24.7432498660767,24.7730610104936,21285999.3271171,0.0,1.0
2005-12-23,16.77,16.86,16.59,16.67,28966000,24.9966445936208,25.1307947434971,24.7283442938682,24.847588871536,19433001.0246242,0.0,1.0
2005-12-27,16.72,16.79,16.65,16.75,29648000,24.9221167325784,25.0264557380378,24.8177777271191,24.9668334492039,19890548.0348705,0.0,1.0
2005-12-28,16.91,17.07,16.7,16.75,28192000,25.2053226045395,25.4438117598752,24.8923055881615,24.9668334492039,18913732.1302978,0.0,1.0
2005-12-29,16.81,16.97,16.67,16.87,39777000,25.0562668824547,25.2947560377904,24.847588871536,25.1457003157056,26685993.2940854,0.0,1.0
2005-12-30,17.25,17.36,16.77,16.8,38044000,25.7121120596279,25.8760733539211,24.9966445936208,25.0413613102463,25523340.8472278,0.0,1.0
2006-01-03,17.26,18.0,17.03,18.0,48710000,25.7270176318363,26.8300299752639,25.3841894710413,26.8300299752639,32679054.0602584,0.0,1.0
2006-01-04,17.09,17.4,17.05,17.22,53674000,25.4736229042922,25.9356956427551,25.4140006154583,25.6673953430024,36009352.2404087,0.0,1.0
2006-01-05,17.32,17.39,17.03,17.05,51254000,25.8164510650872,25.9207900705466,25.3841894710413,25.4140006154583,34385798.3330832,0.0,1.0
2006-01-06,17.25,17.39,17.23,17.33,37900000,25.7121120596279,25.9207900705466,25.6823009152109,25.8313566372957,25426732.6808415,0.0,1.0
2006-01-09,17.55,17.61,17.25,17.25,45085000,26.1592792258823,26.2487126591331,25.7121120596279,25.7121120596279,30247077.6494918,0.0,1.0
2006-01-10,17.26,17.43,17.19,17.38,46774000,25.7270176318363,25.9804123593805,25.622678626377,25.9058844983381,31380210.934398,0.0,1.0
2006-01-11,17.29,17.38,17.21,17.36,27038000,25.7717343484618,25.9058844983381,25.6524897707939,25.8760733539211,18139525.0191186,0.0,1.0
2006-01-12,16.95,17.39,16.91,17.2,43058000,25.2649448933735,25.9207900705466,25.2053226045395,25.6375841985855,28887183.5295956,0.0,1.0
2006-01-13,16.99,17.02,16.84,16.9,36504000,25.3245671822074,25.3692838988328,25.1009835990802,25.1904170323311,24490170.1789298,0.0,1.0
2006-01-17,16.9,16.98,16.75,16.76,34016000,25.1904170323311,25.3096616099989,24.9668334492039,24.9817390214124,22820995.7485885,0.0,1.0
2006-01-18,16.84,16.93,16.74,16.78,25176000,25.1009835990802,25.2351337489565,24.9519278769954,25.0115501658293,16890327.75654,0.0,1.0
2006-01-19,16.77,16.85,16.68,16.84,26936000,24.9966445936208,25.1158891712887,24.8624944437445,25.1009835990802,18071094.234595,0.0,1.0
2006-01-20,16.48,16.77,16.45,16.77,47017000,24.5643829995749,24.9966445936208,24.5196662829495,24.9966445936208,31543237.2151749,0.0,1.0
2006-01-23,16.5,16.59,16.44,16.5,33007000,24.5941941439919,24.7283442938682,24.504760710741,24.5941941439919,22144067.69384,0.0,1.0
2006-01-24,16.58,16.62,16.47,16.55,24880000,24.7134387216597,24.7730610104936,24.5494774273664,24.6687220050343,16691744.3034126,0.0,1.0
2006-01-25,16.42,16.63,16.37,16.61,27465000,24.474949566324,24.7879665827021,24.4004217052816,24.7581554382852,18425995.0680558,0.0,1.0
2006-01-26,16.74,16.92,16.58,16.67,28731000,24.9519278769954,25.220228176748,24.7134387216597,24.847588871536,19275341.8642021,0.0,1.0
2006-01-27,16.71,16.91,16.67,16.73,25434000,24.90721116037,25.2053226045395,24.847588871536,24.9370223047869,17063417.3879821,0.0,1.0
2006-01-30,16.86,16.88,16.56,16.63,18265000,25.1307947434971,25.1606058879141,24.6836275772427,24.7879665827021,12253806.6600415,0.0,1.0
2006-01-31,16.74,16.95,16.69,16.9,32853000,24.9519278769954,25.2649448933735,24.877400015953,25.1904170323311,22040750.6270102,0.0,1.0
2006-02-01,16.76,16.82,16.49,16.65,43426000,24.9817390214124,25.0711724546632,24.5792885717834,24.8177777271191,29134071.0659162,0.0,1.0
2006-02-02,16.64,16.8,16.5,16.68,38058000,24.8028721549106,25.0413613102463,24.5941941439919,24.8624944437445,25532733.3078487,0.0,1.0
2006-02-03,16.19,16.6,16.18,16.5,59311000,24.132121405529,24.7432498660767,24.1172158333205,24.5941941439919,39791159.4204061,0.0,1.0
2006-02-06,16.0,16.28,15.89,16.19,55666000,23.8489155335679,24.2662715554053,23.6849542392746,24.132121405529,37345765.2087526,0.0,1.0
2006-02-07,15.85,16.02,15.77,15.97,41525000,23.6253319504407,23.8787266779848,23.5060873727728,23.8041988169424,27858709.091608,0.0,1.0
2006-02-08,15.96,16.0,15.69,16.0,36776000,23.789293244734,23.8489155335679,23.386842795105,23.8489155335679,24672652.2709928,0.0,1.0
2006-02-09,16.55,16.8,16.0,16.02,68098000,24.6687220050343,25.0413613102463,23.8489155335679,23.8787266779848,45686270.2401041,0.0,1.0
2006-02-10,16.81,16.9,16.58,16.7,50164000,25.0562668824547,25.1904170323311,24.7134387216597,24.8923055881615,33654528.1847424,0.0,1.0
2006-02-13,16.82,16.94,16.6,16.74,46000000,25.0711724546632,25.250039321165,24.7432498660767,24.9519278769954,30860942.0400716,0.0,1.0
2006-02-14,15.7,16.82,15.65,16.2,122116000,23.4017483673135,25.0711724546632,23.3272205062711,24.1470269777375,81926408.655769,0.0,1.0
2006-02-15,15.35,15.84,15.18,15.65,120371000,22.8800533400167,23.6104263782322,22.6266586124725,23.3272205062711,80755705.5283793,0.0,1.0
2006-02-16,15.37,15.51,15.29,15.29,91065000,22.9098644844336,23.1185424953524,22.7906199067658,22.7906199067658,61094601.8886765,0.0,1.0
2006-02-17,15.45,15.5,15.35,15.37,47618000,23.0291090621015,23.1036369231439,22.8800533400167,22.9098644844336,31946442.1318288,0.0,1.0
2006-02-21,15.25,15.5,15.16,15.5,34474000,22.7309976179319,23.1036369231439,22.5968474680556,23.1036369231439,23128263.3889006,0.0,1.0
2006-02-22,15.49,15.51,15.23,15.25,54113000,23.0887313509354,23.1185424953524,22.7011864735149,22.7309976179319,36303872.9698781,0.0,1.0
2006-02-23,15.65,15.69,15.33,15.33,52377000,23.4911818005644,23.551223159799,23.010850926687,23.010850926687,34893946.8843711,0.11,1.0
2006-02-24,16.2,16.23,15.63,15.65,65913000,24.3167504900411,24.3617815094671,23.461161120947,23.4911818005644,43911730.7403928,0.0,1.0
2006-02-27,16.44,16.45,16.17,16.25,53130000,24.6769986454491,24.6920089852577,24.2717194706151,24.3918021890844,35395601.0838085,0.0,1.0
2006-02-28,16.62,16.62,16.39,16.39,72100000,24.9471847620051,24.9471847620051,24.6019469464057,24.6019469464057,48033556.1479879,0.0,1.0
2006-03-01,16.77,16.99,16.57,16.62,69962000,25.1723398591351,25.5025673349258,24.8721330629618,24.9471847620051,46609204.6494526,0.0,1.0
2006-03-02,16.63,16.78,16.45,16.77,50928000,24.9621951018138,25.1873501989438,24.6920089852577,25.1723398591351,33928612.3093582,0.0,1.0
2006-03-03,16.61,16.73,16.36,16.56,35188000,24.9321744221964,25.1122984999004,24.5569159269797,24.8571227231531,23442507.2640139,0.0,1.0
2006-03-06,16.58,16.86,16.5,16.67,33795000,24.8871434027704,25.3074329174131,24.7670606843011,25.0222364610484,22514480.3054265,0.0,1.0
2006-03-07,16.3,16.59,16.24,16.54,30040000,24.4668538881277,24.9021537425791,24.3767918492757,24.8271020435357,20012871.3826014,0.0,1.0
2006-03-08,16.3,16.32,16.12,16.2,29374000,24.4668538881277,24.4968745677451,24.1966677715717,24.3167504900411,19569177.2301109,0.0,1.0
2006-03-09,16.27,16.43,16.1,16.25,44770000,24.4218228687017,24.6619883056404,24.1666470919544,24.3918021890844,29826106.9174122,0.0,1.0
2006-03-10,16.42,16.5,16.23,16.3,48516000,24.6469779658317,24.7670606843011,24.3617815094671,24.4668538881277,32321719.9733119,0.0,1.0
2006-03-13,16.21,16.48,16.16,16.4,33036000,24.3317608298497,24.7370400046837,24.2567091308064,24.6169572862144,22008828.8613721,0.0,1.0
2006-03-14,16.81,16.9,16.3,16.42,54384000,25.2323812183698,25.3674742766478,24.4668538881277,24.6469779658317,36231025.208768,0.0,1.0
2006-03-15,16.89,16.96,16.65,16.75,31979000,25.3524639368391,25.4575363154998,24.9922157814311,25.1423191795178,21304647.6013385,0.0,1.0
2006-03-16,16.94,17.04,16.85,16.95,27383000,25.4275156358824,25.5776190339691,25.2924225776044,25.4425259756911,18242758.2246929,0.0,1.0
2006-03-17,17.17,17.19,16.95,17.0,43341000,25.7727534514818,25.8027741310991,25.4425259756911,25.5175776747344,28874096.4911227,0.0,1.0
2006-03-20,17.19,17.39,17.12,17.19,42697000,25.8027741310991,26.1029809272725,25.6977017524385,25.8027741310991,28445058.902228,0.0,1.0
2006-03-21,17.5,17.85,17.42,17.5,99013000,26.2680946651678,26.7934565584712,26.1480119466985,26.2680946651678,65963196.87768,0.0,1.0
2006-03-22,17.41,17.54,17.26,17.39,46916000,26.1330016068898,26.3281360244025,25.9078465097598,26.1029809272725,31255788.0754369,0.0,1.0
2006-03-23,17.35,17.48,17.28,17.48,28439000,26.0429395680378,26.2380739855505,25.9378671893771,26.2380739855505,18946273.2772903,0.0,1.0
2006-03-24,17.17,17.43,17.17,17.35,47609000,25.7727534514818,26.1630222865071,25.7727534514818,26.0429395680378,31717469.828704,0.0,1.0
2006-03-27,17.25,17.31,17.2,17.23,29830000,25.8928361699511,25.9828982088031,25.8177844709078,25.8628154903338,19872967.8210053,0.0,1.0
2006-03-28,17.21,17.3,17.11,17.25,29156000,25.8327948107165,25.9678878689945,25.6826914126298,25.8928361699511,19423944.0090254,0.0,1.0
2006-03-29,17.2,17.26,17.02,17.15,34320000,25.8177844709078,25.9078465097598,25.5475983543518,25.7427327718645,22864239.2094167,0.0,1.0
2006-03-30,17.22,17.29,17.14,17.15,20536000,25.8478051505251,25.9528775291858,25.7277224320558,25.7427327718645,13681235.9092244,0.0,1.0
2006-03-31,17.35,17.5,17.2,17.22,28534000,26.0429395680378,26.2680946651678,25.8177844709078,25.8478051505251,19009562.9837266,0.0,1.0
2006-04-03,17.22,17.5,17.16,17.5,34455000,25.8478051505251,26.2680946651678,25.7577431116731,26.2680946651678,22954177.2132999,0.0,1.0
2006-04-04,17.15,17.25,17.07,17.2,22855000,25.7427327718645,25.8928361699511,25.6226500533951,25.8177844709078,15226170.9537068,0.0,1.0
2006-04-05,16.99,17.29,16.91,17.11,23650000,25.5025673349258,25.9528775291858,25.3824846164564,25.6826914126298,15755805.8654634,0.0,1.0
2006-04-06,17.0,17.06,16.92,16.92,15925000,25.5175776747344,25.6076397135864,25.3974949562651,25.3974949562651,10609353.4210362,0.0,1.0
2006-04-07,16.9,17.12,16.73,17.0,26197000,25.3674742766478,25.6977017524385,25.1122984999004,25.5175776747344,17452636.205393,0.0,1.0
2006-04-10,16.82,17.0,16.78,16.98,17941000,25.2473915581784,25.5175776747344,25.1873501989438,25.4875569951171,11952427.6123586,0.0,1.0
2006-04-11,16.56,16.88,16.46,16.83,27391000,24.8571227231531,25.3374535970304,24.7070193250664,25.2624018979871,18248087.8841822,0.0,1.0
2006-04-12,16.77,16.82,16.54,16.55,16642000,25.1723398591351,25.2473915581784,24.8271020435357,24.8421123833444,11087024.1527714,0.0,1.0
2006-04-13,16.65,16.77,16.56,16.65,17400000,24.9922157814311,25.1723398591351,24.8571227231531,24.9922157814311,11592009.3893896,0.0,1.0
2006-04-17,16.74,16.85,16.59,16.72,13224000,25.1273088397091,25.2924225776044,24.9021537425791,25.0972881600918,8809927.13593609,0.0,1.0
2006-04-18,17.18,17.2,16.85,16.91,32925000,25.7877637912905,25.8177844709078,25.2924225776044,25.3824846164564,21934879.835957,0.0,1.0
2006-04-19,17.05,17.34,16.99,17.17,21822000,25.5926293737778,26.0279292282291,25.5025673349258,25.7727534514818,14537978.6721414,0.0,1.0
2006-04-20,17.34,17.37,16.99,17.0,25011000,26.0279292282291,26.0729602476551,25.5025673349258,25.5175776747344,16662514.1860933,0.0,1.0
2006-04-21,16.85,17.44,16.84,17.44,26188000,25.2924225776044,26.1780326263158,25.2774122377958,26.1780326263158,17446640.3384675,0.0,1.0
2006-04-24,17.49,17.86,17.29,17.42,53304000,26.2530843253591,26.8084668982798,25.9528775291858,26.1480119466985,35511521.1777025,0.0,1.0
2006-04-25,17.3,17.44,17.24,17.44,26760000,25.9678878689945,26.1780326263158,25.8778258301425,26.1780326263158,17827710.9919578,0.0,1.0
2006-04-26,17.57,17.59,17.24,17.31,29561000,26.3731670438285,26.4031877234458,25.8778258301425,25.9828982088031,19693758.020675,0.0,1.0
2006-04-27,17.38,17.69,17.34,17.38,31633000,26.0879705874638,26.5532911215325,26.0279292282291,26.0879705874638,21074139.8284231,0.0,1.0
2006-04-28,17.43,17.53,17.32,17.4,21378000,26.1630222865071,26.3131256845938,25.9979085486118,26.1179912670811,14242182.5704811,0.0,1.0
2006-05-01,17.31,17.5,17.23,17.48,33020000,25.9828982088031,26.2680946651678,25.8628154903338,26.2380739855505,21998169.5423934,0.0,1.0
2006-05-02,17.02,17.39,16.96,17.31,35734000,25.5475983543518,26.1029809272725,25.4575363154998,25.9828982088031,23806256.5241636,0.0,1.0
2006-05-03,17.17,17.22,16.95,16.98,18394000,25.7727534514818,25.8478051505251,25.4425259756911,25.4875569951171,12254219.5809444,0.0,1.0
2006-05-04,17.27,17.35,17.13,17.13,17826000,25.9228568495685,26.0429395680378,25.7127120922471,25.7127120922471,11875813.7571988,0.0,1.0
2006-05-05,17.48,17.51,17.26,17.33,25630000,26.2380739855505,26.2831050049765,25.9078465097598,26.0129188884205,17074896.5890836,0.0,1.0
2006-05-08,17.78,17.87,17.48,17.5,27060000,26.6883841798105,26.8234772380885,26.2380739855505,26.2680946651678,18027573.2228093,0.0,1.0
2006-05-09,17.82,18.05,17.69,17.7,56458000,26.7484255390452,27.0936633546445,26.5532911215325,26.5683014613412,37612739.4313883,0.0,1.0
2006-05-10,17.8,17.88,17.75,17.78,20658000,26.7184048594278,26.8384875778972,26.6433531603845,26.6883841798105,13762513.2164374,0.0,1.0
2006-05-11,17.38,17.77,17.32,17.75,27578000,26.0879705874638,26.6733738400018,25.9979085486118,26.6433531603845,18372668.6747463,0.0,1.0
2006-05-12,17.15,17.34,17.04,17.32,27316000,25.7427327718645,26.0279292282291,25.5776190339691,25.9979085486118,18198122.3264693,0.0,1.0
2006-05-15,17.03,17.18,16.94,17.0,28267000,25.5626086941604,25.7877637912905,25.4275156358824,25.5175776747344,18831685.5982688,0.0,1.0
2006-05-16,17.0,17.21,16.94,17.05,19355000,25.5175776747344,25.8327948107165,25.4275156358824,25.5926293737778,12894444.9271055,0.0,1.0
2006-05-17,16.94,17.36,16.92,17.0,29688000,25.4275156358824,26.0579499078465,25.3974949562651,25.5175776747344,19778366.3650689,0.0,1.0
2006-05-18,16.69,17.09,16.65,16.9,31680000,25.0522571406658,25.6526707330125,24.9922157814311,25.3674742766478,21105451.5779231,0.0,1.0
2006-05-19,16.84,16.92,16.67,16.73,39090000,25.2774122377958,25.3974949562651,25.0222364610484,25.1122984999004,26042048.6799562,0.0,1.0
2006-05-22,16.65,16.89,16.33,16.83,34658000,24.9922157814311,25.3524639368391,24.5118849075537,25.2624018979871,23089417.3228428,0.0,1.0
2006-05-23,16.39,16.8,16.38,16.67,25067000,24.6019469464057,25.2173708785611,24.5869366065971,25.0222364610484,16699821.8025189,0.0,1.0
2006-05-24,16.18,16.4,16.14,16.28,28417000,24.2867298104237,24.6169572862144,24.2266884511891,24.4368332085104,18931616.7136945,0.0,1.0
2006-05-25,16.41,16.47,16.12,16.25,29608000,24.6319676260231,24.7220296648751,24.1966677715717,24.3918021890844,19725069.7701751,0.0,1.0
2006-05-26,16.38,16.42,16.17,16.42,38678000,24.5869366065971,24.6469779658317,24.2717194706151,24.6469779658317,25767571.2162535,0.0,1.0
2006-05-30,16.02,16.31,15.88,16.3,32364000,24.046564373485,24.4818642279364,23.8364196161637,24.4668538881277,21561137.4642647,0.0,1.0
2006-05-31,16.17,16.3,15.97,16.02,28010000,24.2717194706151,24.4668538881277,23.9715126744417,24.046564373485,18660470.2871725,0.0,1.0
2006-06-01,16.39,16.54,16.05,16.22,34740000,24.6019469464057,24.8271020435357,24.0915953929111,24.3467711696584,23144046.3326089,0.0,1.0
2006-06-02,16.66,16.67,16.43,16.5,30813000,25.0072261212398,25.0222364610484,24.6619883056404,24.7670606843011,20527849.7307621,0.0,1.0
2006-06-05,16.11,16.64,16.08,16.64,36152000,24.1816574317631,24.9772054416224,24.1366264123371,24.9772054416224,24084731.2324834,0.0,1.0
2006-06-06,16.27,16.29,15.96,16.11,36193000,24.4218228687017,24.4518435483191,23.956502334633,24.1816574317631,24112045.7373666,0.0,1.0
2006-06-07,16.0,16.29,16.0,16.27,32755000,24.0165436938677,24.4518435483191,24.0165436938677,24.4218228687017,21821624.5718078,0.0,1.0
2006-06-08,16.0,16.21,15.52,16.01,65971000,24.0165436938677,24.3317608298497,23.2960473830517,24.0315540336764,43950370.7716909,0.0,1.0
2006-06-09,16.06,16.41,16.06,16.15,36126000,24.1066057327197,24.6319676260231,24.1066057327197,24.2416987909977,24067409.839143,0.0,1.0
2006-06-12,16.01,16.15,15.96,16.11,34516000,24.0315540336764,24.2416987909977,23.956502334633,24.1816574317631,22994815.8669064,0.0,1.0
2006-06-13,16.01,16.12,15.93,15.97,37483000,24.0315540336764,24.1966677715717,23.911471315207,23.9715126744417,24971453.3300282,0.0,1.0
2006-06-14,15.97,16.08,15.7,16.0,36176000,23.9715126744417,24.1366264123371,23.5662334996077,24.0165436938677,24100720.2109516,0.0,1.0
2006-06-15,16.14,16.2,15.9,15.98,32574000,24.2266884511891,24.3167504900411,23.866440295781,23.9865230142504,21701041.0258607,0.0,1.0
2006-06-16,16.1,16.15,15.91,15.99,25143000,24.1666470919544,24.2416987909977,23.8814506355897,24.001533354059,16750453.567668,0.0,1.0
2006-06-19,15.72,16.25,15.72,16.11,21220000,23.596254179225,24.3918021890844,23.596254179225,24.1816574317631,14136921.7955659,0.0,1.0
2006-06-20,15.62,15.81,15.58,15.8,33098000,23.4461507811384,23.731347237503,23.3861094219037,23.7163368976944,22050133.7224147,0.0,1.0
2006-06-21,15.94,16.06,15.61,15.65,22775000,23.9264816550157,24.1066057327197,23.4311404413297,23.4911818005644,15172874.3588131,0.0,1.0
2006-06-22,15.63,15.93,15.63,15.93,46998000,23.461161120947,23.911471315207,23.461161120947,23.911471315207,31310417.085203,0.0,1.0
2006-06-23,15.74,16.03,15.6,15.6,43796000,23.6262748588424,24.0615747132937,23.416130101521,23.416130101521,29177220.8745808,0.0,1.0
2006-06-26,15.75,15.95,15.72,15.86,26926000,23.641285198651,23.9414919948244,23.596254179225,23.8063989365464,17938301.4263623,0.0,1.0
2006-06-27,15.47,15.89,15.45,15.75,22100000,23.2209956840083,23.8514299559724,23.190975004391,23.641285198651,14723184.3393972,0.0,1.0
2006-06-28,15.37,15.65,15.28,15.47,29754000,23.0708922859217,23.4911818005644,22.9357992276437,23.2209956840083,19822336.0558562,0.0,1.0
2006-06-29,15.77,15.83,15.41,15.53,25041000,23.6713058782684,23.7613679171204,23.1309336451563,23.3110577228604,16682500.4091784,0.0,1.0
2006-06-30,16.29,16.53,16.19,16.46,84246000,24.4518435483191,24.8120917037271,24.3017401502324,24.7070193250664,56125311.6677307,0.0,1.0
2006-07-03,16.54,16.65,16.33,16.35,16704000,24.8271020435357,24.9922157814311,24.5118849075537,24.5419055871711,11128329.013814,0.0,1.0
2006-07-05,16.12,16.39,16.01,16.38,37735000,24.1966677715717,24.6019469464057,24.0315540336764,24.5869366065971,25139337.6039435,0.0,1.0
2006-07-06,16.26,16.37,16.12,16.13,23436000,24.4068125288931,24.5719262667884,24.1966677715717,24.2116781113804,15613237.4741227,0.0,1.0
2006-07-07,15.81,16.28,15.81,16.28,37963000,23.731347237503,24.4368332085104,23.731347237503,24.4368332085104,25291232.8993907,0.0,1.0
2006-07-10,15.9,16.06,15.85,15.85,18704000,23.866440295781,24.1066057327197,23.7913885967377,23.7913885967377,12460743.8861577,0.0,1.0
2006-07-11,16.02,16.04,15.77,15.91,22702000,24.046564373485,24.0765850531024,23.6713058782684,23.8814506355897,15124241.2159726,0.0,1.0
2006-07-12,15.8,16.08,15.71,16.04,26631000,23.7163368976944,24.1366264123371,23.5812438394164,24.0765850531024,17741770.2326916,0.0,1.0
2006-07-13,15.38,15.73,15.32,15.65,36627000,23.0859026257303,23.6112645190337,22.9958405868783,23.4911818005644,24401179.7646651,0.0,1.0
2006-07-14,15.37,15.7,15.2,15.38,38431000,23.0708922859217,23.5662334996077,22.8157165091743,23.0859026257303,25603017.979519,0.0,1.0
2006-07-17,15.28,15.46,15.21,15.36,24065000,22.9357992276437,23.2059853441997,22.830726848983,23.055881946113,16032281.9514747,0.0,1.0
2006-07-18,15.37,15.4,15.27,15.35,23976000,23.0708922859217,23.1159233053477,22.920788887835,23.0408716063043,15972989.4896554,0.0,1.0
2006-07-19,15.67,15.94,15.37,15.41,51876000,23.5212024801817,23.9264816550157,23.0708922859217,23.1309336451563,34560176.9588491,0.0,1.0
2006-07-20,15.71,15.95,15.59,15.62,60760000,23.5812438394164,23.9414919948244,23.4011197617124,23.4461507811384,40478763.8217995,0.0,1.0
2006-07-21,15.39,15.75,15.33,15.75,41622000,23.100912965539,23.641285198651,23.010850926687,23.641285198651,27728885.9083433,0.0,1.0
2006-07-24,15.13,15.44,15.07,15.38,47076000,22.7106441305137,23.1759646645823,22.6205820916617,23.0859026257303,31362381.2652243,0.0,1.0
2006-07-25,15.58,15.77,14.95,15.05,60053000,23.3861094219037,23.6713058782684,22.4404580139576,22.5905614120443,40007755.164426,0.0,1.0
2006-07-26,15.06,15.55,14.93,15.55,49260000,22.605571751853,23.3410784024777,22.4104373343403,23.3410784024777,32817378.3058236,0.0,1.0
2006-07-27,14.7,15.14,14.63,15.05,50036000,22.065199518741,22.7256544703223,21.9601271400803,22.5905614120443,33334355.2762929,0.0,1.0
2006-07-28,15.07,15.15,14.28,14.62,102175000,22.6205820916617,22.740664810131,21.4347652467769,21.9451168002716,68069744.7908551,0.0,1.0
2006-07-31,15.01,15.15,14.66,15.02,127956000,22.5305200528096,22.740664810131,22.0051581595063,22.5455303926183,85245238.702801,0.0,1.0
2006-08-01,2.44,2.49,2.2,2.35,80676000,23.1954781063336,23.6707952806437,20.9139556696451,22.3399071925754,8486543.7607104,13.013,1.0
2006-08-02,2.25,2.55,2.24,2.4,38865000,21.3892728439552,24.2411758898159,21.2942094090932,22.8152243668855,4088322.71381835,0.0,1.0
2006-08-03,2.27,2.35,2.21,2.23,27626000,21.5793997136792,22.3399071925754,21.0090191045071,21.1991459742311,2906059.52121307,0.0,1.0
2006-08-04,2.29,2.33,2.26,2.29,13551000,21.7695265834033,22.1497803228514,21.4843362788172,21.7695265834033,1425469.21638884,0.0,1.0
2006-08-07,2.07,2.3,1.98,2.29,26083000,19.6781310164388,21.8645900182653,18.8225601026806,21.7695265834033,2743746.85049592,0.0,1.0
2006-08-08,1.99,2.13,1.98,2.07,29945000,18.9176235375426,20.2485116256109,18.8225601026806,19.6781310164388,3150001.89541465,0.0,1.0
2006-08-09,1.91,2.0,1.9,1.99,23547000,18.1571160586464,19.0126869724046,18.0620526237844,18.9176235375426,2476977.61333541,0.0,1.0
2006-08-10,1.89,1.93,1.82,1.86,34747000,17.9669891889223,18.3472429283704,17.3015451448882,17.6817988843363,3655138.28218311,0.0,1.0
2006-08-11,1.87,1.99,1.85,1.91,37973000,17.7768623191983,18.9176235375426,17.5867354494743,18.1571160586464,3994490.63197798,0.0,1.0
2006-08-14,1.73,1.89,1.73,1.88,41798000,16.44597423113,17.9669891889223,16.44597423113,17.8719257540603,4396853.53897284,0.0,1.0
2006-08-15,1.86,1.88,1.76,1.81,23520000,17.6817988843363,17.8719257540603,16.7311645357161,17.2064817100262,2474137.40458015,0.0,1.0
2006-08-16,1.97,1.99,1.85,1.88,30064000,18.7274966678185,18.9176235375426,17.5867354494743,17.8719257540603,3162519.85252117,0.0,1.0
2006-08-17,2.0,2.02,1.96,1.99,21107000,19.0126869724046,19.2028138421286,18.6324332329565,18.9176235375426,2220306.89619359,0.0,1.0
2006-08-18,2.06,2.2,1.95,1.97,12492000,19.5830675815767,20.9139556696451,18.5373697980945,18.7274966678185,1314069.91743262,0.0,1.0
2006-08-21,1.99,2.05,1.98,2.05,10026000,18.9176235375426,19.4880041467147,18.8225601026806,19.4880041467147,1054664.18445241,0.0,1.0
2006-08-22,1.97,2.04,1.94,1.98,21765000,18.7274966678185,19.3929407118527,18.4423063632325,18.8225601026806,2289523.8354884,0.0,1.0
2006-08-23,1.97,2.04,1.96,2.0,23709000,18.7274966678185,19.3929407118527,18.6324332329565,19.0126869724046,2494018.86586696,0.0,1.0
2006-08-24,2.0,2.0,1.94,1.96,19426000,19.0126869724046,19.0126869724046,18.4423063632325,18.6324332329565,2043477.60294958,0.0,1.0
2006-08-25,1.97,2.0,1.95,2.0,14843000,18.7274966678185,19.0126869724046,18.5373697980945,19.0126869724046,1561378.46497378,0.0,1.0
2006-08-28,1.9,1.99,1.85,1.99,18696000,18.0620526237844,18.9176235375426,17.5867354494743,18.9176235375426,1966686.77364075,0.0,1.0
2006-08-29,1.9,1.95,1.87,1.91,11789000,18.0620526237844,18.5373697980945,17.7768623191983,18.1571160586464,1240119.29687905,0.0,1.0
2006-08-30,1.93,1.96,1.91,1.92,13381000,18.3472429283704,18.6324332329565,18.1571160586464,18.2521794935084,1407586.42052241,0.0,1.0
2006-08-31,1.93,1.95,1.91,1.93,11812000,18.3472429283704,18.5373697980945,18.1571160586464,18.3472429283704,1242538.73396687,0.0,1.0
2006-09-01,1.93,1.95,1.92,1.93,11199000,18.3472429283704,18.5373697980945,18.2521794935084,18.3472429283704,1178055.47593083,0.0,1.0
2006-09-05,19.68,19.93,18.07,18.1,1976200,18.7084839808461,18.9461425680012,17.1779626795676,17.2064817100262,2078822.42301501,0.0,0.1
2006-09-06,19.13,19.67,18.93,19.14,1442700,18.185635089105,18.6989776373599,17.995508219381,18.1951414325912,1517618.21155943,0.0,1.0
2006-09-07,18.6,19.14,18.48,19.05,1383000,17.6817988843363,18.1951414325912,17.5677227625019,18.1095843412154,1454818.04019317,0.0,1.0
2006-09-08,18.7,18.89,18.6115,18.79,1029300,17.7768623191983,17.9574828454361,17.6927311793454,17.8624194105741,1082750.6932544,0.0,1.0
2006-09-11,18.25,18.7,18.16,18.7,1564900,17.3490768623192,17.7768623191983,17.2635197709434,17.7768623191983,1646163.95596406,0.0,1.0
2006-09-12,19.1,19.17,18.5,18.6,2217300,18.1571160586464,18.2236604630498,17.5867354494743,17.6817988843363,2332442.54556784,0.0,1.0
2006-09-13,18.88,19.07,18.86,19.06,742800,17.9479765019499,18.1285970281878,17.9289638149775,18.1190906847016,781372.986446489,0.0,1.0
2006-09-14,18.82,19.0301,18.75,18.89,879800,17.8909384410327,18.0906667176778,17.8243940366293,17.9574828454361,925487.282546608,0.0,1.0
2006-09-15,18.81,19.03,18.67,19.0,882100,17.8814320975465,18.090571654243,17.7483432887397,18.0620526237844,927906.71963442,0.0,1.0
2006-09-18,18.62,18.97,18.55,18.9,552100,17.7008115713087,18.0335335933258,17.6342671669053,17.9669891889223,580770.093991795,0.0,1.0
2006-09-19,18.79,18.91,18.5,18.5,717900,17.8624194105741,17.9764955324086,17.5867354494743,17.5867354494743,755179.950147999,0.0,1.0
2006-09-20,18.99,19.07,18.8201,18.95,1223400,18.0525462802982,18.1285970281878,17.8910335044676,18.0145209063534,1286930.14488238,0.0,1.0
2006-09-21,18.61,19.02,18.6,19.0,614700,17.6913052278225,18.0810653107568,17.6817988843363,18.0620526237844,646620.859947031,0.0,1.0
2006-09-22,18.27,18.71,18.19,18.71,1178200,17.3680895492916,17.7863686626845,17.292038801402,17.7863686626845,1239382.94646103,0.0,1.0
2006-09-25,18.33,18.55,18.32,18.35,723000,17.4251276102088,17.6342671669053,17.4156212667226,17.4441402971812,760544.78890793,0.0,1.0
2006-09-26,18.01,18.4,18.01,18.36,1138200,17.1209246186503,17.4916720146122,17.1209246186503,17.4536466406674,1197305.77971647,0.0,1.0
2006-09-27,17.99,18.3,17.97,18.08,1665400,17.1019119316779,17.3966085797502,17.0828992447055,17.1874690230538,1751882.83740978,0.0,1.0
2006-09-28,18.26,18.37,17.76,17.8,1463700,17.3585832058054,17.4631529841536,16.8832660314953,16.9212914054401,1539708.72410033,0.0,1.0
2006-09-29,18.29,18.3,18.02,18.16,703900,17.387102236264,17.3966085797502,17.1304309621365,17.2635197709434,740452.941787402,0.0,1.0
2006-10-02,18.8,19.12,18.39,18.39,1472400,17.8719257540603,18.1761287456188,17.482165671126,17.482165671126,1548860.50786727,0.0,1.0
2006-10-03,18.92,19.2,18.66,18.7,763700,17.9860018758948,18.2521794935084,17.7388369452535,17.7768623191983,803358.306070518,0.0,1.0
2006-10-04,19.14,19.2,18.9,19.05,1293200,18.1951414325912,18.2521794935084,17.9669891889223,18.1095843412154,1360354.80085164,0.0,1.0
2006-10-05,19.54,19.55,19.0,19.17,1089000,18.5753951720393,18.5849015155255,18.0620526237844,18.2236604630498,1145550.86462066,0.0,1.0
2006-10-06,19.19,19.5,19.13,19.4,564700,18.2426731500222,18.5373697980945,18.185635089105,18.4423063632325,594024.401516332,0.0,1.0
2006-10-09,19.05,19.2499,18.9,19.19,578000,18.1095843412154,18.2996161475046,17.9669891889223,18.2426731500222,608015.059458898,0.0,1.0
2006-10-10,18.83,19.2,18.83,19.1,681800,17.9004447845189,18.2521794935084,17.9004447845189,18.1571160586464,717205.307161034,0.0,1.0
2006-10-11,18.6,18.85,18.55,18.75,1161200,17.6817988843363,17.9194574714913,17.6342671669053,17.8243940366293,1221500.15059459,0.0,1.0
2006-10-12,18.59,18.75,18.55,18.62,1078100,17.6722925408501,17.8243940366293,17.6342671669053,17.7008115713087,1134084.83668276,0.0,1.0
2006-10-13,18.65,18.67,18.5,18.5,1314700,17.7293306017673,17.7483432887397,17.5867354494743,17.5867354494743,1382971.27797684,0.0,1.0
2006-10-16,19.16,19.2,18.6,18.6,725900,18.2141541195636,18.2521794935084,17.6817988843363,17.6817988843363,763595.383496911,0.0,1.0
2006-10-17,19.04,19.19,18.95,19.16,420800,18.1000779977292,18.2426731500222,18.0145209063534,18.2141541195636,442651.794152775,0.0,1.0
2006-10-18,19.23,19.3,18.94,19.15,797800,18.280698523967,18.3472429283704,18.0050145628672,18.2046477760774,839229.090720259,0.0,1.0
2006-10-19,19.46,19.51,19.185,19.22,821500,18.4993444241497,18.5468761415807,18.2379199782791,18.2711921804808,864159.812016408,0.0,1.0
2006-10-20,19.46,19.55,19.23,19.45,690200,18.4993444241497,18.5849015155255,18.280698523967,18.4898380806635,726041.512177389,0.0,1.0
2006-10-23,19.15,19.5,19.02,19.48,736600,18.2046477760774,18.5373697980945,18.0810653107568,18.5183571111221,774851.02560108,0.0,1.0
2006-10-24,19.39,19.4,19.06,19.1,574600,18.4328000197463,18.4423063632325,18.1190906847016,18.1571160586464,604438.500285609,0.0,1.0
2006-10-25,19.58,19.62,19.25,19.28,874000,18.6134205459841,18.6514459199289,18.2997112109394,18.328230241398,919386.093368645,0.0,1.0
2006-10-26,19.35,19.64,19.24,19.58,2618500,18.3947746458015,18.6704586069013,18.2902048674532,18.6134205459841,2754476.52801578,0.0,1.0
2006-10-27,19.33,19.49,19.19,19.3,936500,18.375761958829,18.5278634546083,18.2426731500222,18.3472429283704,985131.666407023,0.0,1.0
2006-10-30,19.58,19.62,19.1801,19.28,718400,18.6134205459841,18.6514459199289,18.2332618699709,18.328230241398,755705.914732305,0.0,1.0
2006-10-31,19.79,20.06,19.6,19.63,1239500,18.8130537591944,19.0697250333218,18.6324332329565,18.6609522634151,1303866.20449706,0.0,1.0
2006-11-01,19.41,19.8,19.31,19.78,696000,18.4518127067187,18.8225601026806,18.3567492718566,18.8035474157082,732142.70135535,0.0,1.0
2006-11-02,19.43,19.73,18.94,19.15,965400,18.4708253936911,18.7560156982771,18.0050145628672,18.2046477760774,1015532.41937996,0.0,1.0
2006-11-03,19.46,19.67,19.25,19.5,505500,18.4993444241497,18.6989776373599,18.2997112109394,18.5373697980945,531750.194734382,0.0,1.0
2006-11-06,19.48,19.63,19.4,19.45,434400,18.5183571111221,18.6609522634151,18.4423063632325,18.4898380806635,456958.030845926,0.0,1.0
2006-11-07,19.21,19.5,19.17,19.45,670500,18.2616858369946,18.5373697980945,18.2236604630498,18.4898380806635,705318.507555695,0.0,1.0
2006-11-08,19.61,20.04,19.03,19.15,1404600,18.6419395764427,19.0507123463494,18.090571654243,18.2046477760774,1477539.71023524,0.0,1.0
2006-11-09,20.44,20.5,19.01,19.29,2325500,19.4309660857975,19.4880041467147,18.0715589672706,18.3377365848842,2446261.28161188,0.0,1.0
2006-11-10,20.44,20.6,20.07,20.35,1039000,19.4309660857975,19.5830675815767,19.079231376808,19.3454089944217,1092954.40618996,0.0,1.0
2006-11-13,20.32,20.37,19.91,20.3,806000,19.3168899639631,19.3644216813941,18.9271298810288,19.2978772769907,847854.909902891,0.0,1.0
2006-11-14,20.5,20.5,20.18,20.32,620600,19.4880041467147,19.4880041467147,19.1838011551562,19.3168899639631,652827.242041855,0.0,1.0
2006-11-15,20.5,20.65,20.3,20.48,806700,19.4880041467147,19.6305992990078,19.2978772769907,19.4689914597423,848591.260320923,0.0,1.0
2006-11-16,20.71,20.82,20.36,20.45,1332300,19.687637359925,19.7922071382732,19.3549153379079,19.4404724292837,1401485.23134444,0.0,1.0
2006-11-17,20.92,20.97,20.45,20.69,749600,19.8872705731352,19.9348022905662,19.4404724292837,19.6686246729526,788526.104793063,0.0,1.0
2006-11-20,20.7,20.93,20.45,20.93,775800,19.6781310164388,19.8967769166214,19.4404724292837,19.8967769166214,816086.649010748,0.0,1.0
2006-11-21,20.53,20.74,20.48,20.71,593300,19.5165231771733,19.7161563903836,19.4689914597423,19.687637359925,624109.575738693,0.0,1.0
2006-11-22,20.79,20.79,20.47,20.5,684300,19.7636881078146,19.7636881078146,19.4594851162561,19.4880041467147,719835.130082567,0.0,1.0
2006-11-24,20.71,20.79,20.65,20.75,326600,19.687637359925,19.7636881078146,19.6305992990078,19.7256627338698,343560.066469335,0.0,1.0
2006-11-27,20.07,20.73,20.03,20.68,1213700,19.079231376808,19.7066500468974,19.0412060028632,19.6591183294664,1276726.43194683,0.0,1.0
2006-11-28,20.2,20.27,19.93,20.05,870400,19.2028138421286,19.2693582465321,18.9461425680012,19.0602186898356,915599.148361637,0.0,1.0
2006-11-29,20.19,20.42,20.02,20.2,710700,19.1933074986424,19.4119533988251,19.031699659377,19.2028138421286,747606.060133979,0.0,1.0
2006-11-30,20.46,20.51,19.99,20.2,1224300,19.4499787727699,19.4975104902009,19.0031806289184,19.2028138421286,1287876.88113413,0.0,1.0
2006-12-01,21.35,21.47,20.21,20.4,1904400,20.2960433430419,20.4101194648763,19.2123201856148,19.3929407118527,2003293.90870852,0.0,1.0
2006-12-04,21.44,23.38,20.9,21.13,1343000,20.3816004344177,22.225831070741,19.8682578861628,20.0869037863455,1412740.87344862,0.0,1.0
2006-12-05,21.76,22.32,21.4,22.32,989100,20.6858034259762,21.2181586612035,20.3435750604729,21.2181586612035,1040463.14067612,0.0,1.0
2006-12-06,22.37,22.41,21.7,21.8,1090700,21.2656903786345,21.3037157525794,20.628765365059,20.723828799921,1147339.1442073,0.0,1.0
2006-12-07,22.09,22.45,21.98,22.37,943200,20.9995127610209,21.3417411265242,20.8949429826727,21.2656903786345,992179.591836734,0.0,1.0
2006-12-08,22.12,22.31,21.85,22.15,1169100,21.0280317914795,21.2086523177173,20.771360517352,21.0565508219381,1229810.39102664,0.0,1.0
2006-12-11,22.28,22.55,22.15,22.25,1368300,21.1801332872587,21.4368045613862,21.0565508219381,21.1516142568001,1439354.68141455,0.0,1.0
2006-12-12,22.0,22.16,21.58,22.12,1390300,20.9139556696451,21.0660571654243,20.5146892432246,21.0280317914795,1462497.12312406,0.0,1.0
2006-12-13,22.09,22.36,21.91,22.0,1062800,20.9995127610209,21.2561840351483,20.8283985782692,20.9139556696451,1117990.32040297,0.0,1.0
2006-12-14,22.08,22.34,21.95,22.04,1076800,20.9900064175347,21.2371713481759,20.866423952214,20.9519810435899,1132717.32876357,0.0,1.0
2006-12-15,21.95,22.31,21.67,22.1,1442100,20.866423952214,21.2086523177173,20.6002463346004,21.0090191045071,1516987.05405827,0.0,1.0
2006-12-18,22.32,22.64,22.05,22.05,1150900,21.2181586612035,21.522361652762,20.9614873870761,20.9614873870761,1210665.28015787,0.0,1.0
2006-12-19,22.24,22.25,21.85,22.25,835000,21.1421079133139,21.1516142568001,20.771360517352,21.1516142568001,878360.855792699,0.0,1.0
2006-12-20,22.62,22.74,21.99,22.21,864800,21.5033489657896,21.617425087624,20.9044493261589,21.1135888828553,909708.345017397,0.0,1.0
2006-12-21,21.94,22.58,21.87,22.57,935900,20.8569176087279,21.4653235918448,20.7903732043244,21.4558172483586,984500.50890585,0.0,1.0
2006-12-22,21.73,21.95,21.51,21.9,961000,20.6572843955176,20.866423952214,20.4481448388212,20.818892234783,1010903.93103806,0.0,1.0
2006-12-26,22.08,22.08,21.7,21.79,471000,20.9900064175347,20.9900064175347,20.628765365059,20.7143224564348,495458.638417198,0.0,1.0
2006-12-27,22.21,22.32,22.04,22.07,493300,21.1135888828553,21.2181586612035,20.9519810435899,20.9805000740485,518916.658877292,0.0,1.0
2006-12-28,21.69,22.12,21.65,22.1,705400,20.6192590215728,21.0280317914795,20.581233647628,21.0090191045071,742030.835540323,0.0,1.0
2006-12-29,21.69,21.98,21.63,21.7,442500,20.6192590215728,20.8949429826727,20.5622209606556,20.628765365059,465478.657111699,0.0,1.0
2007-01-03,22.13,22.22,21.8,21.8,1146900,21.0375381349657,21.1230952263415,20.723828799921,20.723828799921,1206457.56348341,0.0,1.0
2007-01-04,22.14,22.43,22.0,22.05,928000,21.0470444784519,21.3227284395518,20.9139556696451,20.9614873870761,976190.268473801,0.0,1.0
2007-01-05,22.25,22.29,22.04,22.15,1740600,21.1516142568001,21.1896396307449,20.9519810435899,21.0565508219381,1830987.91088955,0.0,1.0
2007-01-08,22.28,22.35,22.0,22.25,1169900,21.1801332872587,21.2466776916621,20.9139556696451,21.1516142568001,1230651.93436153,0.0,1.0
2007-01-09,22.59,22.84,22.36,22.7,1397000,21.474829935331,21.7124885224861,21.2561840351483,21.5793997136792,1469545.04855377,0.0,1.0
2007-01-10,23.12,23.14,22.45,22.59,1300400,21.9786661400997,21.9976788270721,21.3417411265242,21.474829935331,1367928.69086566,0.0,1.0
2007-01-11,23.16,23.34,23.05,23.22,1061800,22.0166915140445,22.1878056967962,21.9121217356963,22.0737295749617,1116938.39123436,0.0,1.0
2007-01-12,23.09,23.22,23.0,23.1,565900,21.9501471096411,22.0737295749617,21.8645900182653,21.9596534531273,595286.716518669,0.0,1.0
2007-01-16,23.31,23.44,23.13,23.2,693500,22.1592866663376,22.2828691316582,21.9881724835859,22.0547168879893,729512.878433815,0.0,1.0
2007-01-17,23.78,24.0,23.24,23.25,1453300,22.6060848101891,22.8152243668855,22.0927422619341,22.1022486054203,1528768.66074674,0.0,1.0
2007-01-18,24.18,24.72,23.9,24.0,2239900,22.9863385496372,23.4996810978921,22.7201609320235,22.8152243668855,2356216.14477852,0.0,1.0
2007-01-19,23.97,24.1299,23.83,24.12,853600,22.7867053364269,22.9387117687713,22.6536165276201,22.9293004887199,897926.73832892,0.0,1.0
2007-01-22,23.93,24.14,23.86,24.0,472200,22.7486799624821,22.9483131756924,22.6821355580787,22.8152243668855,496720.953419536,0.0,1.0
2007-01-23,23.86,24.0,23.704,23.93,780100,22.6821355580787,22.8152243668855,22.5338365996939,22.7486799624821,820609.944435789,0.0,1.0
2007-01-24,24.16,24.25,23.77,23.8,897400,22.9673258626648,23.0528829540406,22.5965784667029,22.6250974971615,944001.235914211,0.0,1.0
2007-01-25,24.23,24.28,23.91,24.1,706600,23.0338702670682,23.0814019844992,22.7296672755097,22.9102878017475,743293.150542659,0.0,1.0
2007-01-26,24.22,24.34,23.83,24.34,853600,23.024363923582,23.1384400454164,22.6536165276201,23.1384400454164,897926.738328918,0.0,1.0
2007-01-29,24.98,25.07,24.5,24.5,1182500,23.7468460285333,23.8324031199092,23.2905415411956,23.2905415411956,1243906.24188607,0.0,1.0
2007-01-30,25.01,25.06,24.6288,25.05,792800,23.775365058992,23.822896776423,23.4129832452979,23.8133904329368,833969.444877186,0.0,1.0
2007-01-31,25.46,25.5,24.11,24.34,1023000,24.2031505158711,24.2411758898159,22.9197941452337,23.1384400454164,1076123.53949213,0.0,1.0
2007-02-01,25.84,26.1,25.46,25.56,1470100,24.5643915683467,24.811556498988,24.2031505158711,24.2982139507331,1546441.07077946,0.0,1.0
2007-02-02,26.3,26.48,25.82,25.84,1347400,25.0016833687121,25.1727975514637,24.5453788813743,24.5643915683467,1417369.36179052,0.0,1.0
2007-02-05,26.75,26.79,26.26,26.34,1643000,25.4294688255912,25.467494199536,24.9636579947672,25.0397087426569,1728319.62403282,0.0,1.0
2007-02-06,26.64,26.7,26.39,26.7,1485300,25.3248990472429,25.3819371081601,25.0872404600879,25.3819371081601,1562430.39414239,0.0,1.0
2007-02-07,26.86,27.0,26.56,26.56,920400,25.5340386039394,25.6671274127462,25.2488482993533,25.2488482993533,968195.606792334,0.0,1.0
2007-02-08,26.5,27.0,26.42,27.0,1624400,25.1918102384361,25.6671274127462,25.1157594905465,25.6671274127462,1708753.7414966,0.0,1.0
2007-02-09,26.73,26.75,26.41,26.5,943300,25.4104561386188,25.4294688255912,25.1062531470603,25.1918102384361,992284.784753594,0.0,1.0
2007-02-12,26.79,26.85,26.51,26.85,601800,25.467494199536,25.5245322604532,25.2013165819223,25.5245322604532,633050.973671911,0.0,1.0
2007-02-13,26.97,27.05,26.62,26.79,1076500,25.6386083822876,25.7146591301772,25.3058863602705,25.467494199536,1132401.75001298,0.0,1.0
2007-02-14,27.05,27.16,26.9,27.0,1516400,25.7146591301772,25.8192289085254,25.5720639778842,25.6671274127462,1595145.39128629,0.0,1.0
2007-02-15,27.14,27.47,27.0,27.0,881200,25.800216221553,26.1139255565977,25.6671274127462,25.6671274127462,926959.983382668,0.0,1.0
2007-02-16,27.29,27.37,26.95,27.13,797800,25.9428113738461,26.0188621217357,25.6195956953152,25.7907098780668,839229.090720257,0.0,1.0
2007-02-20,27.4,27.4,26.96,27.3,1159800,26.0473811521943,26.0473811521943,25.6291020388014,25.9523177173323,1220027.44975853,0.0,1.0
2007-02-21,26.89,27.4,26.21,27.4,3372300,25.562557634398,26.0473811521943,24.9161262773362,26.0473811521943,3547420.73531703,0.0,1.0
2007-02-22,27.12,27.33,26.96,27.03,895500,25.7812035345806,25.9808367477909,25.6291020388014,25.6956464432048,942002.570493848,0.0,1.0
2007-02-23,27.4,27.46,26.91,27.04,1074700,26.0473811521943,26.1044192131115,25.5815703213704,25.705152786691,1130508.27750948,0.0,1.0
2007-02-26,27.4,27.5,27.26,27.49,849500,26.0473811521943,26.1424445870563,25.9142923433875,26.1329382435701,893613.828737602,0.0,1.0
2007-02-27,26.45,27.13,25.17,26.97,1256500,25.1442785210051,25.7907098780668,23.9274665547712,25.6386083822876,1321749.0003635,0.0,1.0
2007-02-28,26.56,26.72,25.96,26.45,838500,25.2488482993533,25.4009497951325,24.6784676901812,25.1442785210051,882042.607882848,0.0,1.0
2007-03-01,26.24,26.67,26.05,26.59,973600,24.9446453077948,25.3534180777015,24.764024781557,25.2773673298119,1024158.2385626,0.0,1.0
2007-03-02,25.69,26.26,25.69,26.21,762700,24.4217964160537,24.9636579947672,24.4217964160537,24.9161262773362,802306.376901906,0.0,1.0
2007-03-05,25.41,25.74,25.35,25.5,1191300,24.15561879844,24.4693281334847,24.0985807375228,24.2411758898159,1253163.21856987,0.0,1.0
2007-03-06,25.84,25.89,25.37,25.46,717600,24.5643915683467,24.6119232857778,24.1175934244952,24.2031505158711,754864.371397415,0.0,1.0
2007-03-07,26.42,26.84,25.95,26.06,1071200,25.1157594905465,25.515025916967,24.668961346695,24.7735311250432,1126826.52541933,0.0,1.0
2007-03-08,26.44,26.85,26.37,26.51,759900,25.1347721775189,25.5245322604532,25.0682277731155,25.2013165819223,799360.975229786,0.0,1.0
2007-03-09,26.59,26.75,26.42,26.58,840900,25.2773673298119,25.4294688255912,25.1157594905465,25.2678609863257,884567.237887522,0.0,1.0
2007-03-12,26.29,26.84,25.51,26.59,1664100,24.9921770252258,25.515025916967,24.2506822333021,25.2773673298119,1750515.32949058,0.0,1.0
2007-03-13,25.82,26.47,25.81,26.14,716000,24.5453788813743,25.1632912079775,24.5358725378881,24.8495818729328,753181.284727633,0.0,1.0
2007-03-14,25.91,26.04,25.41,25.8,949900,24.6309359727502,24.7545184380708,24.15561879844,24.5263661944019,999227.517266447,0.0,1.0
2007-03-15,26.79,26.85,25.93,26.0,971800,25.467494199536,25.5245322604532,24.6499486597226,24.716493064126,1022264.76605909,0.0,1.0
2007-03-16,26.63,26.8,26.51,26.8,628700,25.3153927037567,25.4770005430222,25.2013165819223,25.4770005430222,661347.868307629,0.0,1.0
2007-03-19,27.47,27.5,26.84,26.84,842600,26.1139255565977,26.1424445870563,25.515025916967,25.515025916967,886355.517474166,0.0,1.0
2007-03-20,27.76,27.76,27.29,27.48,1059500,26.3896095176976,26.3896095176976,25.9428113738461,26.1234319000839,1114518.95414654,0.0,1.0
2007-03-21,27.94,28.1,27.55,27.75,1183700,26.5607237004492,26.7128251962285,26.1899763044873,26.3801031742114,1245168.55688841,0.0,1.0
2007-03-22,27.81,28.04,27.67,27.92,1184500,26.4371412351286,26.6557871353113,26.3040524263218,26.5417110134768,1246010.1002233,0.0,1.0
2007-03-23,27.81,27.83,27.56,27.75,1178600,26.4371412351286,26.456153922101,26.1994826479735,26.3801031742114,1239803.71812847,0.0,1.0
2007-03-26,27.66,28.01,27.5,27.9,976400,26.2945460828356,26.6272681048526,26.1424445870563,26.5226983265044,1027103.64023472,0.0,1.0
2007-03-27,27.55,27.74,27.43,27.59,1121900,26.1899763044873,26.3705968307252,26.0759001826529,26.2280016784321,1180159.33426806,0.0,1.0
2007-03-28,27.27,27.65,27.07,27.55,931600,25.9237986868737,26.2850397393494,25.7336718171496,26.1899763044873,979977.213480811,0.0,1.0
2007-03-29,26.68,27.34,26.54,27.25,962400,25.3629244211877,25.9903430912771,25.2298356123809,25.9047859999013,1012376.63187413,0.0,1.0
2007-03-30,27.32,27.5,26.77,26.81,1088400,25.9713304043047,26.1424445870563,25.4484815125636,25.4865068865084,1144919.70711949,0.0,1.0
2007-04-02,28.4,28.81,27.43,27.43,1812800,26.9980155008145,27.3877755837488,26.0759001826529,26.0759001826529,1906937.19686348,0.0,1.0
2007-04-03,28.37,28.71,28.37,28.5,1416900,26.9694964703559,27.2927121488868,26.9694964703559,27.0930789356766,1490478.43900919,0.0,1.0
2007-04-04,28.02,28.29,27.32,28.02,1213300,26.6367744483388,26.8934457224663,25.9713304043047,26.6367744483388,1276305.66027938,0.0,1.0
2007-04-05,28.24,28.31,27.96,28.03,768100,26.8459140050353,26.9124584094387,26.5797363874216,26.6462807918251,807986.794412421,0.0,1.0
2007-04-09,28.31,28.49,28.22,28.42,642000,26.9124584094387,27.0835725921904,26.8269013180629,27.0170281877869,675338.526250195,0.0,1.0
2007-04-10,28.7,28.7,28.31,28.34,1151400,27.2832058054006,27.2832058054006,26.9124584094387,26.9409774398973,1211191.24474217,0.0,1.0
2007-04-11,28.44,28.79,28.35,28.75,958300,27.0360408747593,27.3687628967764,26.9504837833835,27.3307375228316,1008063.72228281,0.0,1.0
2007-04-12,28.64,28.68,28.28,28.44,806500,27.2261677444834,27.2641931184282,26.8839393789801,27.0360408747593,848380.874487199,0.0,1.0
2007-04-13,28.43,29.49,28.37,29.49,937400,27.0265345312731,28.0342069408106,26.9694964703559,28.0342069408106,986078.402658775,0.0,1.0
2007-04-16,28.52,29.0,28.49,28.6,1181100,27.112091622649,27.5683961099867,27.0835725921904,27.1881423705386,1242433.54105001,0.0,1.0
2007-04-17,28.75,28.83,28.49,28.78,631500,27.3307375228316,27.4067882707212,27.0835725921904,27.3592565532902,664293.269979748,0.0,1.0
2007-04-18,28.55,29.0,28.47,28.7,1033800,27.1406106531076,27.5683961099867,27.064559905218,27.2832058054006,1087484.37451316,0.0,1.0
2007-04-19,28.27,28.57,28.2,28.44,992400,26.8744330354939,27.15962334008,26.8078886310905,27.0360408747593,1043934.50693254,0.0,1.0
2007-04-20,28.1,28.59,28.03,28.5,1072600,26.7128251962285,27.1786360270524,26.6462807918251,27.0930789356766,1128299.22625539,0.0,1.0
2007-04-23,28.34,28.59,28.1,28.1,654600,26.9409774398973,27.1786360270524,26.7128251962285,26.7128251962285,688592.833774732,0.0,1.0
2007-04-24,28.9,29.02,28.36,28.46,1012600,27.4733326751246,27.5874087969591,26.9599901268697,27.0550535617318,1065183.47613855,0.0,1.0
2007-04-25,29.31,29.33,28.84,29.07,1181900,27.8630927580589,27.8821054450313,27.4162946142074,27.6349405143901,1243275.0843849,0.0,1.0
2007-04-26,28.81,29.51,28.75,29.31,1064900,27.3877755837488,28.053219627783,27.3307375228316,27.8630927580589,1120199.37165706,0.0,1.0
2007-04-27,28.64,29.35,28.54,28.82,901900,27.2261677444834,27.9011181320038,27.1311043096214,27.397281927235,948734.917172976,0.0,1.0
2007-04-30,28.13,29.4,28.13,28.71,1212000,26.7413442266871,27.9486498494348,26.7413442266871,27.2927121488868,1274938.15236018,0.0,1.0
2007-05-01,27.69,27.96,26.02,27.96,2693200,26.3230651132942,26.5797363874216,24.7355057510984,26.5797363874216,2833055.63691125,0.0,1.0
2007-05-02,27.99,28.55,27.83,27.9601,1280200,26.6082554178802,27.1406106531076,26.456153922101,26.5798314508565,1346679.72165966,0.0,1.0
2007-05-03,28.51,28.63,27.75,28.295,1861000,27.1025852791628,27.2166614009972,26.3801031742114,26.8981988942094,1957640.18279067,0.0,1.0
2007-05-04,28.34,28.73,28.32,28.6,1136200,26.9409774398973,27.3117248358592,26.9219647529249,27.1881423705386,1195201.92137924,0.0,1.0
2007-05-07,28.41,28.72,28.34,28.5,952500,27.0075218443007,27.302218492373,26.9409774398973,27.0930789356766,1001962.53310485,0.0,1.0
2007-05-08,28.4,28.51,28.19,28.5,794500,26.9980155008145,27.1025852791628,26.7983822876043,27.0930789356766,835757.724463832,0.0,1.0
2007-05-09,28.59,28.75,28.36,28.36,785100,27.1786360270524,27.3307375228316,26.9599901268697,26.9599901268697,825869.590278859,0.0,1.0
2007-05-10,28.39,28.7,28.23,28.5,1269600,26.9885091573283,27.2832058054006,26.8364076615491,27.0930789356766,1335529.27247235,0.0,1.0
2007-05-11,28.5,28.65,28.43,28.5,1070600,27.0930789356766,27.2356740879696,27.0265345312731,27.0930789356766,1126195.36791816,0.0,1.0
2007-05-14,28.3,28.6,28.27,28.5,741800,26.9029520659525,27.1881423705386,26.8744330354939,27.0930789356766,780321.057277873,0.0,1.0
2007-05-15,28.47,28.66,28.22,28.41,1007200,27.064559905218,27.2451804314558,26.8269013180629,27.0075218443007,1059503.05862803,0.0,1.0
2007-05-16,28.5,28.56,28.3,28.5,947300,27.0930789356766,27.1501169965938,26.9029520659525,27.0930789356766,996492.50142805,0.0,1.0
2007-05-17,28.47,28.54,28.41,28.49,1294600,27.064559905218,27.1311043096214,27.0075218443007,27.0835725921904,1361827.5016877,0.0,1.0
2007-05-18,28.27,28.5,28.24,28.49,612200,26.8744330354939,27.0930789356766,26.8459140050353,27.0835725921904,643991.037025497,0.0,1.0
2007-05-21,28.3,28.33,28.08,28.2,1000100,26.9029520659525,26.9314710964111,26.6938125092561,26.8078886310905,1052034.36153087,0.0,1.0
2007-05-22,28.39,28.48,28.18,28.3,761600,26.9885091573283,27.0740662487042,26.7888759441181,26.9029520659525,801149.254816431,0.0,1.0
2007-05-23,28.35,28.49,28.25,28.4,602000,26.9504837833835,27.0835725921904,26.8554203485215,26.9980155008145,633261.359505635,0.0,1.0
2007-05-24,28.45,28.71,28.18,28.35,1771600,27.0455472182455,27.2927121488868,26.7888759441181,26.9504837833835,1863597.71511658,0.0,1.0
2007-05-25,30.06,30.19,28.455,28.54,2574400,28.5760685195241,28.6996509848447,27.0503003899886,27.1311043096214,2708086.45167991,0.0,1.0
2007-05-29,29.6,30.65,29.5,29.85,1487800,28.1387767191588,29.1369427852101,28.0437132842968,28.3764353063139,1565060.21706393,0.0,1.0
2007-05-30,29.9,29.95,29.3,29.44,589600,28.4239670237449,28.4714987411759,27.8535864145727,27.9866752233796,620217.43781482,0.0,1.0
2007-05-31,30.25,30.29,29.91,30.0,1123600,28.756689045762,28.7947144197068,28.4334733672311,28.5190304586069,1181947.6138547,0.0,1.0
2007-06-01,30.49,30.74,30.2,30.41,828500,28.9848412894308,29.2224998765859,28.7091573283309,28.9087905415412,871523.316196708,0.0,1.0
2007-06-04,30.59,31.47,30.55,30.85,1257300,29.0799047242928,29.9164629510786,29.041879350348,29.3270696549341,1322590.5436984,0.0,1.0
2007-06-05,30.62,30.69,30.18,30.44,755900,29.1084237547514,29.1749681591549,28.6901446413585,28.9373095719998,795153.258555332,0.0,1.0
2007-06-06,30.21,30.6,30.09,30.6,555700,28.7186636718172,29.089411067779,28.6045875499827,29.089411067779,584557.038998805,0.0,1.0
2007-06-07,29.44,30.19,29.44,30.07,812900,27.9866752233796,28.6996509848447,27.9866752233796,28.5855748630103,855113.221166328,0.0,1.0
2007-06-08,30.72,30.72,29.34,29.48,1143600,29.2034871896135,29.2034871896135,27.8916117885176,28.0247005973244,1202986.19722698,0.0,1.0
2007-06-11,30.07,30.57,29.64,30.57,1041700,28.5855748630103,29.0608920373204,28.1768020931036,29.0608920373204,1095794.61494522,0.0,1.0
2007-06-12,29.79,30.5,29.78,29.925,862700,28.3193972453967,28.994347632917,28.3098909019105,28.4477328824604,907499.293763305,0.0,1.0
2007-06-13,29.98,30.03,29.5,29.81,1019500,28.5000177716345,28.5475494890655,28.0437132842968,28.3384099323691,1072441.78740198,0.0,1.0
2007-06-14,29.98,30.1,29.87,29.94,618800,28.5000177716345,28.6140938934689,28.3954479932863,28.4619923976897,650933.76953835,0.0,1.0
2007-06-15,29.93,30.15,29.68,30.09,721500,28.4524860542035,28.6616256108999,28.2148274670484,28.6045875499827,758966.895155008,0.0,1.0
2007-06-18,29.75,29.95,29.41,29.91,457900,28.2813718714518,28.4714987411759,27.958156192921,28.4334733672311,481678.366308356,0.0,1.0
2007-06-19,29.72,29.81,29.38,29.7,311000,28.2528528409932,28.3384099323691,27.9296371624624,28.2338401540208,327149.971438958,0.0,1.0
2007-06-20,29.8,30.5,29.62,29.72,1024400,28.3289035888829,28.994347632917,28.1577894061312,28.2528528409932,1077596.24032819,0.0,1.0
2007-06-21,30.14,30.27,29.34,30.19,896000,28.6521192674137,28.7757017327344,27.8916117885176,28.6996509848447,942528.535078155,0.0,1.0
2007-06-22,29.48,30.06,29.34,30.0,1056800,28.0247005973244,28.5760685195241,27.8916117885176,28.5190304586069,1111678.74539129,0.0,1.0
2007-06-25,27.56,28.78,27.44,28.72,2230600,26.1994826479735,27.3592565532902,26.0854065261391,27.302218492373,2346433.20351042,0.0,1.0
2007-06-26,27.73,27.91,27.21,27.21,1624000,26.361090487239,26.5322046699906,25.8667606259565,25.8667606259565,1708332.96982915,0.0,1.0
2007-06-27,27.94,28.03,27.21,27.53,1694200,26.5607237004492,26.6462807918251,25.8667606259565,26.1709636175149,1782178.39746586,0.0,1.0
2007-06-28,28.21,28.29,27.89,27.99,895100,26.8173949745767,26.8934457224663,26.5131919830182,26.6082554178802,941581.798826401,0.0,1.0
2007-06-29,28.43,28.78,28.34,28.4,1308600,27.0265345312731,27.3592565532902,26.9409774398973,26.9980155008145,1376554.5100483,0.0,1.0
2007-07-02,29.31,29.36,28.54,28.54,1119000,27.8630927580589,27.91062447549,27.1311043096214,27.1311043096214,1177108.73967908,0.0,1.0
2007-07-03,29.34,29.55,29.23,29.32,291000,27.8916117885176,28.0912450017278,27.7870420101693,27.8725991015451,306111.388066677,0.0,1.0
2007-07-05,29.59,29.77,29.29,29.34,979100,28.1292703756726,28.3003845584242,27.8440800710865,27.8916117885176,1029943.84898998,0.0,1.0
2007-07-06,29.9,30.12,29.43,29.59,827000,28.4239670237449,28.6331065804413,27.9771688798934,28.1292703756726,869945.422443786,0.0,1.0
2007-07-09,29.18,30.0,28.84,30.0,864900,27.7395102927383,28.5190304586069,27.4162946142074,28.5190304586069,909813.537934258,0.0,1.0
2007-07-10,28.64,29.04,28.63,28.9,773500,27.2261677444834,27.6064214839315,27.2166614009972,27.4733326751246,813667.211922937,0.0,1.0
2007-07-11,28.94,29.08,28.56,28.7,767600,27.5113580490695,27.6444468578763,27.1501169965938,27.2832058054006,807460.829828113,0.0,1.0
2007-07-12,29.51,29.51,28.9,29.03,1129000,28.053219627783,28.053219627783,27.4733326751246,27.5969151404453,1187628.03136522,0.0,1.0
2007-07-13,29.82,30.24,29.2,29.63,1062600,28.3479162758553,28.7471827022758,27.7585229797107,28.1672957496174,1117779.93456925,0.0,1.0
2007-07-16,29.68,29.93,29.51,29.67,601100,28.2148274670484,28.4524860542035,28.053219627783,28.2053211235622,632314.623253882,0.0,1.0
2007-07-17,29.37,29.74,29.34,29.63,442200,27.9201308189762,28.2718655279656,27.8916117885176,28.1672957496174,465163.078361115,0.0,1.0
2007-07-18,29.42,29.47,28.96,29.19,793800,27.9676625364072,28.0151942538382,27.5303707360419,27.7490166362245,835021.374045801,0.0,1.0
2007-07-19,29.7,29.8,29.29,29.52,607000,28.2338401540208,28.3289035888829,27.8440800710865,28.0627259712692,638521.005348705,0.0,1.0
2007-07-20,28.92,29.67,28.83,29.65,967000,27.4923453620971,28.2053211235622,27.4067882707212,28.1863084365898,1017215.50604975,0.0,1.0
2007-07-23,29.17,29.55,29.0301,29.05,661200,27.7300039492521,28.0912450017278,27.5970102038801,27.6159278274177,695535.566287584,0.0,1.0
2007-07-24,27.95,28.92,27.85,28.87,707800,26.5702300439354,27.4923453620971,26.4751666090734,27.444813644666,744555.465544997,0.0,1.0
2007-07-25,27.71,28.41,27.41,28.23,940900,26.3420778002666,27.0075218443007,26.0568874956805,26.8364076615491,989760.154748922,0.0,1.0
2007-07-26,26.2,27.57,25.57,27.32,2463900,24.90661993385,26.2089889914597,24.3077202942193,25.9713304043047,2591848.27854806,0.0,1.0
2007-07-27,25.94,26.81,25.88,26.26,1115700,24.6594550032088,25.4865068865084,24.6024169422916,24.9636579947672,1173637.37342265,0.0,1.0
2007-07-30,25.59,26.0,25.08,25.16,1396200,24.3267329811917,24.716493064126,23.8419094633954,23.917960211285,1468703.50521888,0.0,1.0
2007-07-31,25.67,26.67,25.59,25.59,1891800,24.4027837290813,25.3534180777015,24.3267329811917,24.3267329811917,1990039.60118399,0.0,1.0
2007-08-01,24.78,26.43,24.71,26.43,1835800,23.5567191588093,25.1252658340327,23.4901747544059,25.1252658340327,1931131.5677416,0.0,1.0
2007-08-02,25.94,26.39,24.75,24.75,2304300,24.6594550032088,25.0872404600879,23.5282001283507,23.5282001283507,2423960.38323726,0.0,1.0
2007-08-03,23.2,26.08,22.62,25.94,3023600,22.0547168879893,24.7925438120156,21.5033489657896,24.6594550032088,3180613.03422133,0.0,1.0
2007-08-06,23.28,24.97,21.22,24.05,2775900,22.130767635879,23.7373396850471,20.1724608777213,22.8627560843165,2920050.17915563,0.0,1.0
2007-08-07,23.26,23.7,22.35,22.76,1992200,22.1117549489066,22.5300340622995,21.2466776916621,21.6364377745964,2095653.28971283,0.0,1.0
2007-08-08,23.01,24.96,22.05,24.93,2796900,21.8740963617515,23.7278333415609,20.9614873870761,23.6993143111023,2942140.69169653,0.0,1.0
2007-08-09,20.2,22.7,20.02,22.7,3817200,19.2028138421286,21.5793997136792,19.031699659377,21.5793997136792,4015424.02243341,0.0,1.0
2007-08-10,21.35,21.65,19.08,19.4,3742000,20.2960433430419,20.581233647628,18.138103371674,18.4423063632325,3936318.94895363,0.0,1.0
2007-08-13,22.36,23.29,21.85,21.91,2565200,21.2561840351483,22.1402739793652,20.771360517352,20.8283985782692,2698408.70332867,0.0,1.0
2007-08-14,21.95,22.86,21.75,22.5,1656100,20.866423952214,21.7315012094585,20.67629708249,21.3892728439552,1742099.89614167,0.0,1.0
2007-08-15,21.27,22.27,21.14,21.97,1050800,20.2199925951523,21.1706269437725,20.0964101298317,20.8854366391865,1105367.1703796,0.0,1.0
2007-08-16,20.84,21.01,20.04,21.01,2232200,19.8112198252456,19.972827664511,19.0507123463494,19.972827664511,2348116.29018019,0.0,1.0
2007-08-17,20.9,21.42,20.26,20.86,1471000,19.8682578861628,20.3625877474453,19.2598519030459,19.830232512218,1547387.80703121,0.0,1.0
2007-08-20,21.25,21.63,20.9,21.1,1415800,20.2009799081799,20.5622209606556,19.8682578861628,20.0583847558869,1489321.31692372,0.0,1.0
2007-08-21,22.07,22.45,21.21,21.21,1999200,20.9805000740485,21.3417411265242,20.1629545342351,20.1629545342351,2103016.79389313,0.0,1.0
2007-08-22,22.8,22.88,22.21,22.3,2062500,21.6744631485412,21.7505138964309,21.1135888828553,21.1991459742311,2169603.9102664,0.0,1.0
2007-08-23,23.05,23.23,22.59,23.0,1264000,21.9121217356963,22.0832359184479,21.474829935331,21.8645900182653,1329638.46912811,0.0,1.0
2007-08-24,23.39,23.39,22.99,23.14,966100,22.2353374142272,22.2353374142272,21.8550836747791,21.9976788270721,1016268.76979799,0.0,1.0
2007-08-27,23.14,23.41,22.94,23.36,432500,21.9976788270721,22.2543501011996,21.8075519573481,22.2068183837686,454959.36542556,0.0,1.0
2007-08-28,21.96,22.99,21.86,22.93,806200,20.8759302957003,21.8550836747791,20.7808668608382,21.7980456138619,848065.295736613,0.0,1.0
2007-08-29,22.69,22.72,21.76,22.03,584900,21.569893370193,21.5984124006516,20.6858034259762,20.9424747001037,615273.370722335,0.0,1.0
2007-08-30,22.78,22.99,22.35,22.41,752000,21.6554504615688,21.8550836747791,21.2466776916621,21.3037157525794,791050.734797737,0.0,1.0
2007-08-31,23.21,23.33,22.68,23.01,1205000,22.0642232314755,22.17829935331,21.5603870267068,21.8740963617515,1267574.64817988,0.0,1.0
2007-09-04,22.43,23.05,22.17,23.0,1764100,21.3227284395518,21.9121217356963,21.0755635089105,21.8645900182653,1855708.24635197,0.0,1.0
2007-09-05,21.83,22.39,21.66,22.39,985700,20.7523478303796,21.284703065607,20.5907399911142,21.284703065607,1036886.58150283,0.0,1.0
2007-09-06,22.11,22.33,21.62,22.08,861300,21.0185254479933,21.2276650046897,20.5527146171694,20.9900064175347,906026.592927247,0.0,1.0
2007-09-07,21.84,21.9,21.46,21.82,821400,20.7618541738658,20.818892234783,20.4006131213901,20.7428414868934,864054.619099549,0.0,1.0
2007-09-10,22.09,22.34,21.55,21.89,1016900,20.9995127610209,21.2371713481759,20.486170212766,20.8093858912968,1069706.77156359,0.0,1.0
2007-09-11,22.02,22.26,21.63,22.14,665400,20.9329683566175,21.1611206002863,20.5622209606556,21.0470444784519,699953.668795761,0.0,1.0
2007-09-12,21.0,21.93,20.81,21.86,985000,19.9633213210248,20.8474112652416,19.782700794787,20.7808668608382,1036150.2310848,0.0,1.0
2007-09-13,21.32,21.43,20.81,21.16,806400,20.2675243125833,20.3720940909315,19.782700794787,20.1154228168041,848275.681570338,0.0,1.0
2007-09-14,21.58,21.58,20.92,21.1,770400,20.5146892432246,20.5146892432246,19.8872705731352,20.0583847558869,810406.231500232,0.0,1.0
2007-09-17,21.2,21.5,20.87,21.44,924600,20.1534481907489,20.4386384953349,19.8397388557042,20.3816004344177,972613.709300513,0.0,1.0
2007-09-18,22.25,22.26,20.93,21.66,920000,21.1516142568001,21.1611206002863,19.8967769166214,20.5907399911142,967774.83512489,0.0,1.0
2007-09-19,23.02,23.06,22.17,22.51,996900,21.8836027052377,21.9216280791825,21.0755635089105,21.3987791874414,1048668.18819131,0.0,1.0
2007-09-20,23.02,23.14,22.78,23.05,1268600,21.8836027052377,21.9976788270721,21.6554504615688,21.9121217356963,1334477.34330373,0.0,1.0
2007-09-21,22.86,23.26,22.79,23.26,777700,21.7315012094585,22.1117549489066,21.664956805055,22.1117549489066,818085.314431114,0.0,1.0
2007-09-24,22.26,23.0,22.23,22.92,475300,21.1611206002863,21.8645900182653,21.1326015698277,21.7885392703757,499981.93384224,0.0,1.0
2007-09-25,22.75,22.91,22.04,22.2,1286400,21.6269314311102,21.7790329268895,20.9519810435899,21.1040825393691,1353201.68250507,0.0,1.0
2007-09-26,22.66,22.93,22.41,22.84,450000,21.5413743397344,21.7980456138619,21.3037157525794,21.7124885224861,473368.125876305,0.0,1.0
2007-09-27,22.65,22.89,22.6,22.69,483800,21.5318679962482,21.7600202399171,21.4843362788172,21.569893370193,508923.331775459,0.0,1.0
2007-09-28,22.89,22.95,22.49,22.58,804800,21.7600202399171,21.8170583008343,21.379766500469,21.4653235918448,846592.594900554,0.0,1.0
2007-10-01,23.59,23.72,22.76,22.89,909700,22.4254642839512,22.5490467492719,21.6364377745964,21.7600202399171,956939.964688167,0.0,1.0
2007-10-02,23.85,23.85,23.11,23.59,546800,22.6726292145925,22.6726292145925,21.9691597966135,22.4254642839512,575194.869398141,0.0,1.0
2007-10-03,23.45,23.72,23.34,23.68,747500,22.2923754751444,22.5490467492719,22.1878056967962,22.511021375327,786317.053538973,0.0,1.0
2007-10-04,23.28,23.54,23.16,23.49,731300,22.130767635879,22.3779325665202,22.0166915140445,22.3304008490892,769275.801007424,0.0,1.0
2007-10-05,23.74,23.8,23.34,23.4,743800,22.5680594362443,22.6250974971615,22.1878056967962,22.2448437577134,782424.9156151,0.0,1.0
2007-10-08,23.68,23.82,23.34,23.75,546900,22.511021375327,22.6441101841339,22.1878056967962,22.5775657797305,575300.062315003,0.0,1.0
2007-10-09,23.86,23.86,23.37,23.72,555800,22.6821355580787,22.6821355580787,22.2163247272548,22.5490467492719,584662.231915667,0.0,1.0
2007-10-10,23.02,23.45,22.66,23.45,655600,21.8836027052377,22.2923754751444,21.5413743397344,22.2923754751444,689644.762943345,0.0,1.0
2007-10-11,22.9,23.23,22.73,23.21,898600,21.7695265834033,22.0832359184479,21.6079187441378,22.0642232314755,945263.550916548,0.0,1.0
2007-10-12,22.56,22.83,22.46,22.83,480600,21.4463109048724,21.7029821789999,21.3512474700104,21.7029821789999,505557.158435893,0.0,1.0
2007-10-15,22.16,22.56,21.82,22.51,704100,21.0660571654243,21.4463109048724,20.7428414868934,21.3987791874414,740663.327621125,0.0,1.0
2007-10-16,21.95,22.25,21.81,22.11,490800,20.866423952214,21.1516142568001,20.7333351434072,21.0185254479933,516286.835955758,0.0,1.0
2007-10-17,22.06,22.14,21.4,22.14,707500,20.9709937305623,21.0470444784519,20.3435750604729,21.0470444784519,744239.886794412,0.0,1.0
2007-10-18,22.36,22.41,21.8,21.93,573600,21.2561840351483,21.3037157525794,20.723828799921,20.8474112652416,603386.571116998,0.0,1.0
2007-10-19,21.11,22.35,21.08,22.27,683000,20.0678910993731,21.2466776916621,20.0393720689144,21.1706269437725,718467.622163368,0.0,1.0
2007-10-22,21.26,21.43,20.8,20.83,507400,20.2104862516661,20.3720940909315,19.7731944513008,19.8017134817594,533748.860154749,0.0,1.0
2007-10-23,21.62,21.82,21.25,21.29,627700,20.5527146171694,20.7428414868934,20.2009799081799,20.2390052821247,660295.939139014,0.0,1.0
2007-10-24,21.52,21.55,20.89,21.41,792600,20.4576511823074,20.486170212766,19.8587515426766,20.3530814039591,833759.059043463,0.0,1.0
2007-10-25,21.6,21.97,21.15,21.5,1405900,20.533701930197,20.8854366391865,20.1059164733179,20.4386384953349,1478907.21815444,0.0,1.0
2007-10-26,21.35,21.77,20.9,21.65,568400,20.2960433430419,20.6953097694624,19.8682578861628,20.581233647628,597916.539440204,0.0,1.0
2007-10-29,21.5,21.78,21.21,21.65,750500,20.4386384953349,20.7048161129486,20.1629545342351,20.581233647628,789472.841044817,0.0,1.0
2007-10-30,20.91,21.48,20.9,21.33,772000,19.877764229649,20.4196258083625,19.8682578861628,20.2770306560695,812089.318170017,0.0,1.0
2007-10-31,20.87,21.28,20.78,21.28,1019400,19.8397388557042,20.2294989386385,19.7541817643284,20.2294989386385,1072336.59448512,0.0,1.0
2007-11-01,20.02,20.63,19.87,20.54,967900,19.031699659377,19.6115866120353,18.889104507084,19.5260295206595,1018162.2423015,0.0,1.0
2007-11-02,20.3,20.51,19.95,20.2,775500,19.2978772769907,19.4975104902009,18.9651552549736,19.2028138421286,815771.070260164,0.0,1.0
2007-11-05,19.42,20.24,19.41,19.41,1090300,18.4613190502049,19.2408392160735,18.4518127067187,18.4518127067187,1146918.37253985,0.0,1.0
2007-11-06,19.25,19.44,18.1,19.44,2359800,18.2997112109394,18.4803317371773,17.2064817100262,18.4803317371773,2482342.45209535,0.0,1.0
2007-11-07,15.58,18.31,15.56,18.2,3502150,14.8108831515032,17.4061149232364,14.7918704645308,17.3015451448882,3684013.73786155,0.0,1.0
2007-11-08,16.78,16.85,15.69,15.91,2644500,15.9516443698475,16.0181887742509,14.9154529298514,15.1245924865479,2781826.68639974,0.0,1.0
2007-11-09,17.75,18.14,16.17,16.35,2513300,16.8737596880091,17.244507083971,15.3717574171891,15.5428715999408,2643813.57947759,0.0,1.0
2007-11-12,17.45,18.01,17.42,17.58,2023900,16.588569383423,17.1209246186503,16.5600503529644,16.7121518487436,2128999.4443579,0.0,1.0
2007-11-13,17.94,18.06,17.48,17.66,1086500,17.0543802142469,17.1684563360814,16.6170884138816,16.7882025966333,1142921.04169912,0.0,1.0
2007-11-14,17.14,18.01,16.94,18.0,1557600,16.2938727353507,17.1209246186503,16.1037458656267,17.1114182751641,1638484.87303319,0.0,1.0
2007-11-15,16.87,17.28,16.74,17.15,1176600,16.0372014612233,16.4269615441576,15.9136189959027,16.3033790788369,1237699.85979124,0.0,1.0
2007-11-16,16.41,17.14,16.23,16.89,1124600,15.599909660858,16.2938727353507,15.4287954781063,16.0562141481957,1182999.54302331,0.0,1.0
2007-11-19,15.17,16.36,15.15,16.32,1331000,14.4211230685689,15.552377943427,14.4021103815965,15.5143525694822,1400117.72342525,0.0,1.0
2007-11-20,15.26,15.33,14.66,15.2,2159100,14.5066801599447,14.5732245643481,13.9362995507726,14.4496420990275,2271220.26795451,0.0,1.0
2007-11-21,14.51,15.13,14.39,15.13,1574100,13.7937043984795,14.3830976946241,13.6796282766451,14.3830976946241,1655841.70431532,0.0,1.0
2007-11-23,14.85,14.95,14.35,14.57,489400,14.1169200770104,14.2119835118724,13.6416029027003,13.8507424593968,514814.135119697,0.0,1.0
2007-11-26,13.72,14.86,13.65,14.86,2020500,13.0427032630696,14.1264264204966,12.9761588586661,14.1264264204966,2125422.8851846,0.0,1.0
2007-11-27,13.4,13.93,13.28,13.8,2709900,12.7385002715111,13.2423364762798,12.6244241496767,13.1187540109592,2850622.8540271,0.0,1.0
2007-11-28,14.31,14.37,13.4,13.48,2532400,13.6035775287555,13.6606155896727,12.7385002715111,12.8145510194007,2663905.42659812,0.0,1.0
2007-11-29,14.72,14.72,13.87,14.09,1884500,13.9933376116898,13.9933376116898,13.1852984153626,13.394437972059,1982360.5182531,0.0,1.0
2007-11-30,15.03,15.3,14.73,14.89,3687400,14.2880342597621,14.5447055338895,14.002843955176,14.1549454509552,3878883.61634729,0.0,1.0
2007-12-03,14.12,15.13,13.94,15.13,1912100,13.4229570025176,14.3830976946241,13.251842819766,14.3830976946241,2011393.76330686,0.0,1.0
2007-12-04,13.53,13.97,13.45,13.97,1756500,12.8620827368317,13.2803618502246,12.7860319889421,13.2803618502246,1847713.58467051,0.0,1.0
2007-12-05,13.72,13.8,13.43,13.67,1663800,13.0427032630696,13.1187540109592,12.7670193019697,12.9951715456385,1750199.75073998,0.0,1.0
2007-12-06,14.01,14.15,13.66,13.7,1385600,13.3183872241694,13.4514760329763,12.9856652021523,13.0236905760972,1457553.05603158,0.0,1.0
2007-12-07,14.05,14.31,13.65,14.01,2032900,13.3564125981142,13.6035775287555,12.9761588586661,13.3183872241694,2138466.80687543,0.0,1.0
2007-12-10,14.09,14.26,13.792,14.06,1191200,13.394437972059,13.5560458113245,13.1111489361702,13.3659189416004,1253058.02565301,0.0,1.0
2007-12-11,13.48,14.11,13.46,14.03,2355800,12.8145510194007,13.4134506590314,12.7955383324283,13.3373999111418,2478134.73542089,0.0,1.0
2007-12-12,13.25,13.689,12.84,13.6,2725200,12.595905119218,13.0132335982623,12.2061450362838,12.9286271412351,2866717.37030691,0.0,1.0
2007-12-13,12.85,13.22,12.75,13.22,2248100,12.21565137977,12.5673860887594,12.1205879449079,12.5673860887594,2364841.96396115,0.0,1.0
2007-12-14,13.09,13.4,12.55,12.65,1873700,12.4438036234388,12.7385002715111,11.9304610751839,12.0255245100459,1970999.68323207,0.0,1.0
2007-12-17,13.55,13.61,12.91,13.0,1605200,12.8810954238041,12.9381334847213,12.2726894406872,12.358246532063,1688556.70145921,0.0,1.0
2007-12-18,13.11,13.73,13.05,13.65,1809500,12.4628163104112,13.0522096065558,12.405778249494,12.9761588586661,1903465.83060705,0.0,1.0
2007-12-19,12.91,13.06,12.62,13.06,1816800,12.2726894406872,12.4152845929802,11.9970054795873,12.4152845929802,1911144.91353793,0.0,1.0
2007-12-20,13.07,13.17,12.54,12.58,2344500,12.4247909364664,12.5198543713284,11.9209547316977,11.9589801056425,2466247.93581555,0.0,1.0
2007-12-21,13.73,13.83,12.85,13.24,2894700,13.0522096065558,13.1472730414178,12.21565137977,12.5863987757318,3045019.36438697,0.0,1.0
2007-12-24,13.69,13.89,13.56,13.6,376900,13.0141842326109,13.204311102335,12.8906017672903,12.9286271412351,396472.103650622,0.0,1.0
2007-12-26,13.55,13.72,13.46,13.72,1115600,12.8810954238041,13.0427032630696,12.7955383324283,13.0427032630696,1173532.18050579,0.0,1.0
2007-12-27,13.21,13.69,13.15,13.56,1714200,12.5578797452732,13.0141842326109,12.500841684356,12.8906017672903,1803216.98083814,0.0,1.0
2007-12-28,12.62,13.44,12.57,13.12,1567900,11.9970054795873,12.7765256454559,11.9494737621563,12.4723226538974,1649319.74346991,0.0,1.0
2007-12-31,13.0,13.39,12.51,12.58,2675100,12.358246532063,12.7289939280249,11.8924357012391,11.9589801056425,2814015.71895934,0.0,1.0
2008-01-02,13.07,13.19,12.8,12.92,2365600,12.4247909364664,12.5388670583008,12.1681196623389,12.2821957841734,2488443.6412733,0.0,1.0
2008-01-03,11.97,13.29,11.91,13.06,2408900,11.3790931529842,12.6339304931629,11.3220550920669,12.4152845929802,2533992.17427428,0.0,1.0
2008-01-04,10.71,11.89,10.54,11.83,3171700,10.1812938737227,11.3030424050945,10.0196860344572,11.2460043441773,3336403.74409305,0.0,1.0
2008-01-07,10.4,10.88,10.3,10.78,2606600,9.88659722565039,10.3429017129881,9.79153379078837,10.2478382781261,2741958.57090928,0.0,1.0
2008-01-08,9.83,10.77,9.76,10.43,2325700,9.34473564693686,10.2383319346399,9.27819124253345,9.915116256109,2446471.6674456,0.0,1.0
2008-01-09,10.07,10.43,9.89,9.925,3454800,9.57288789060572,9.915116256109,9.40177370785408,9.43504591005578,3634204.89172768,0.0,1.0
2008-01-10,10.48,10.65,9.65,9.95,2015500,9.96264797354001,10.1242558128055,9.17362146418522,9.45881176877129,2120163.23934154,0.0,1.0
2008-01-11,10.65,10.87,10.12,10.33,1765900,10.1242558128055,10.3333953695019,9.62041960803673,9.82005282124698,1857601.71885547,0.0,1.0
2008-01-14,10.82,10.89,10.39,10.75,1487400,10.2858636520709,10.3524080564743,9.87709088216419,10.2193192476675,1564639.44539648,0.0,1.0
2008-01-15,10.04,10.83,10.01,10.68,1698600,9.54436886014711,10.2953699955571,9.5158498296885,10.1527748432641,1786806.88580776,0.0,1.0
2008-01-16,10.54,10.69,9.91,10.36,1440200,10.0196860344572,10.1622811867503,9.42078639482648,9.84857185170558,1514988.3886379,0.0,1.0
2008-01-17,9.93,10.51,9.83,10.45,1330800,9.43979908179888,9.99116700399862,9.34473564693686,9.9341289430814,1399907.33759153,0.0,1.0
2008-01-18,9.62,10.09,9.47,9.99,1600000,9.14510243372661,9.59190057757812,9.00250728143358,9.4968371427161,1683086.66978242,0.0,1.0
2008-01-22,9.46,9.82,9.0,9.21,2549900,8.99300093794738,9.33522930345066,8.55570913758207,8.75534235079232,2682314.18704886,0.0,1.0
2008-01-23,10.03,10.25,9.0,9.16,2624000,9.53486251666091,9.74400207335736,8.55570913758207,8.70781063336131,2760262.13844316,0.0,1.0
2008-01-24,11.65,11.81,10.22,10.23,5124200,11.0748901614257,11.2269916572049,9.71548304289875,9.72498938638496,5390295.4458119,0.0,1.0
2008-01-25,11.43,12.1,11.04,11.92,3448900,10.8657506047292,11.5026756183048,10.4950032087673,11.3315614355531,3627998.50963287,0.0,1.0
2008-01-28,11.94,12.1,11.01,11.37,1802900,11.3505741225255,11.5026756183048,10.4664841783087,10.808712543812,1896523.09809421,0.0,1.0
2008-01-29,12.39,12.49,11.48,11.98,1682500,11.7783595794047,11.8734230142667,10.9132823221602,11.3885994964704,1769870.82619307,0.0,1.0
2008-01-30,12.71,13.05,12.15,12.34,1884800,12.0825625709631,12.405778249494,11.5502073357358,11.7308278619736,1982676.09700369,0.0,1.0
2008-01-31,13.35,13.66,12.52,12.55,1283900,12.6909685540801,12.9856652021523,11.9019420447253,11.9304610751839,1350571.85958352,0.0,1.0
2008-02-01,13.63,13.74,13.17,13.54,1173900,12.9571461716937,13.061715950042,12.5198543713284,12.8715890803179,1234859.65103599,0.0,1.0
2008-02-04,12.05,13.2,11.72,12.99,3566000,11.4551439008738,12.548373401787,11.1414345658291,12.3487401885768,3751179.41527755,0.0,1.0
2008-02-05,12.13,12.4601,11.92,12.13,1531800,11.5311946487634,11.8449990472429,11.3315614355531,11.5311946487634,1611345.10048294,0.0,1.0
2008-02-06,11.86,12.24,11.66,12.17,1850500,11.2745233746359,11.6357644271116,11.0843965049119,11.5692200227082,1946594.92652023,0.0,1.0
2008-02-07,12.0,12.315,11.65,11.93,1240900,11.4076121834428,11.7070620032581,11.0748901614257,11.3410677790393,1305338.90533312,0.0,1.0
2008-02-08,11.89,11.98,11.48,11.98,1362900,11.3030424050945,11.3885994964704,10.9132823221602,11.3885994964704,1433674.26390404,0.0,1.0
2008-02-11,12.07,12.23,11.43,12.08,1064700,11.4741565878462,11.6262580836254,10.8657506047292,11.4836629313324,1119988.98582333,0.0,1.0
2008-02-12,11.9,12.19,11.83,12.15,1273800,11.3125487485807,11.5882327096806,11.2460043441773,11.5502073357358,1339947.37498053,0.0,1.0
2008-02-13,11.66,12.24,11.44,11.78,1287400,11.0843965049119,11.6357644271116,10.8752569482154,11.1984726267463,1354253.61167368,0.0,1.0
2008-02-14,12.84,13.1,11.4,11.65,2137100,12.2061450362838,12.453309966925,10.8372315742706,11.0748901614257,2248077.82624499,0.0,1.0
2008-02-15,12.15,12.94,12.0,12.75,1388300,11.5502073357358,12.3012084711458,11.4076121834428,12.1205879449079,1460393.26478683,0.0,1.0
2008-02-19,12.21,12.36,11.8,12.3,1148600,11.607245396653,11.749840548946,11.2174853137187,11.6928024880288,1208245.84307005,0.0,1.0
2008-02-20,12.93,12.95,12.01,12.07,1267600,12.2917021276596,12.310714814632,11.417118526929,11.4741565878462,1333425.41413512,0.0,1.0
2008-02-21,12.12,13.09,11.92,13.02,1798300,11.5216883052772,12.4438036234388,11.3315614355531,12.3772592190354,1891684.22391857,0.0,1.0
2008-02-22,12.06,12.27,11.66,12.2,1120900,11.46465024436,11.6642834575702,11.0843965049119,11.5977390531668,1179107.40509944,0.0,1.0
2008-02-25,12.13,12.25,11.53,11.97,1333500,11.5311946487634,11.6452707705978,10.9608140395913,11.3790931529842,1402747.54634678,0.0,1.0
2008-02-26,12.23,12.48,12.08,12.14,1145600,11.6262580836254,11.8639166707805,11.4836629313324,11.5407009922496,1205090.05556421,0.0,1.0
2008-02-27,12.36,12.49,12.2,12.21,719300,11.749840548946,11.8734230142667,11.5977390531668,11.607245396653,756652.65098406,0.0,1.0
2008-02-28,11.74,12.28,11.49,12.28,1092700,11.1604472528015,11.6737898010564,10.9227886656464,11.6737898010564,1149443.00254453,0.0,1.0
2008-02-29,11.43,11.86,11.24,11.58,1010700,10.8657506047292,11.2745233746359,10.6851300784914,11.0083457570223,1063184.81071818,0.0,1.0
2008-03-03,11.47,11.64,11.17,11.47,1092600,10.903775978674,11.0653838179395,10.618585674088,10.903775978674,1149337.80962767,0.0,1.0
2008-03-04,11.28,11.37,10.7901,11.31,1461300,10.7231554524362,10.808712543812,10.2574396850471,10.7516744828948,1537184.09409565,0.0,1.0
2008-03-05,11.23,11.4,10.94,11.21,1035900,10.6756237350052,10.8372315742706,10.3999397739053,10.6566110480328,1089693.42576725,0.0,1.0
2008-03-06,10.73,11.15,10.7,11.13,1050100,10.2003065606951,10.5995729871156,10.1717875302365,10.5805603001432,1104630.81996157,0.0,1.0
2008-03-07,10.93,11.18,10.55,10.65,778100,10.3904334304191,10.6280920175742,10.0291923779434,10.1242558128055,818506.086098563,0.0,1.0
2008-03-10,10.37,10.96,10.29,10.92,741400,9.85807819519179,10.4189524608777,9.78202744730217,10.3809270869329,779900.285610427,0.0,1.0
2008-03-11,10.65,10.83,10.08,10.7,1145100,10.1242558128055,10.2953699955571,9.58239423409192,10.1717875302365,1204564.0909799,0.0,1.0
2008-03-12,10.57,10.92,10.31,10.66,1015900,10.0482050649158,10.3809270869329,9.80104013427457,10.1337621562917,1068654.84239498,0.0,1.0
2008-03-13,10.6,10.71,9.88,10.42,938800,10.0767240953744,10.1812938737227,9.39226736436787,9.9056099126228,987551.103494837,0.0,1.0
2008-03-14,10.0,10.68,9.74,10.68,1409200,9.5063434862023,10.1527748432641,9.25917855556104,10.1527748432641,1482378.58441086,0.0,1.0
2008-03-17,9.47,9.89,9.17,9.8,1361600,9.00250728143358,9.40177370785408,8.71731697684751,9.31621661647826,1432306.75598484,0.0,1.0
2008-03-18,10.25,10.26,9.47,9.58,1390900,9.74400207335736,9.75350841684356,9.00250728143358,9.1070770597818,1463128.28062523,0.0,1.0
2008-03-19,10.34,10.91,10.19,10.32,1083200,9.82955916473318,10.3714207434467,9.68696401244014,9.81054647776078,1139449.6754427,0.0,1.0
2008-03-20,11.11,11.17,10.31,10.36,1098300,10.5615476131708,10.618585674088,9.80104013427457,9.84857185170558,1155333.80588876,0.0,1.0
2008-03-24,11.53,11.93,10.99,11.27,1366700,10.9608140395913,11.3410677790393,10.4474714913363,10.71364910895,1437671.59474476,0.0,1.0
2008-03-25,11.37,11.79,11.11,11.58,1018300,10.808712543812,11.2079789702325,10.5615476131708,11.0083457570223,1071179.47239965,0.0,1.0
2008-03-26,11.16,11.36,10.8,11.27,729400,10.6090793306018,10.7992062003258,10.2668509650985,10.71364910895,767277.135587057,0.0,1.0
2008-03-27,10.89,11.28,10.79,11.04,771600,10.3524080564743,10.7231554524362,10.2573446216123,10.4950032087673,811668.546502571,0.0,1.0
2008-03-28,11.15,11.35,10.91,10.95,1226000,10.5995729871156,10.7896998568396,10.3714207434467,10.4094461173915,1289665.16072077,0.0,1.0
2008-03-31,10.62,11.2,10.47,11.0,1462100,10.0957367823468,10.6471047045466,9.95314163005381,10.4569778348225,1538025.63743055,0.0,1.0
2008-04-01,11.27,11.32,10.62,10.62,985200,10.71364910895,10.761180826381,10.0957367823468,10.0957367823468,1036360.61691852,0.0,1.0
2008-04-02,11.97,12.2,11.17,11.18,1479000,11.3790931529842,11.5977390531668,10.618585674088,10.6280920175742,1555803.24038012,0.0,1.0
2008-04-03,12.01,12.11,11.64,11.9,864200,11.417118526929,11.512181961791,11.0653838179395,11.3125487485807,909077.187516225,0.0,1.0
2008-04-04,11.94,12.06,11.71,11.96,716600,11.3505741225255,11.46465024436,11.1319282223429,11.369586809498,753812.442228803,0.0,1.0
2008-04-07,12.72,12.89,11.99,11.99,1619600,12.0920689144493,12.2536767537148,11.3981058399566,11.3981058399566,1703704.48148726,0.0,1.0
2008-04-08,12.21,12.69,12.01,12.69,1239700,11.607245396653,12.0635498839907,11.417118526929,12.0635498839907,1304076.59033079,0.0,1.0
2008-04-09,12.05,12.88,11.95,12.2,1761400,11.4551439008738,12.2441704102286,11.3600804660117,11.5977390531668,1852868.03759671,0.0,1.0
2008-04-10,12.21,12.43,11.93,12.01,799800,11.607245396653,11.8163849533495,11.3410677790393,11.417118526929,841332.949057486,0.0,1.0
2008-04-11,11.83,12.39,11.75,12.1,1043300,11.2460043441773,11.7783595794047,11.1699535962877,11.5026756183048,1097477.701615,0.0,1.0
2008-04-14,11.66,12.14,11.45,11.79,838000,11.0843965049119,11.5407009922496,10.8847632917016,11.2079789702325,881516.643298539,0.0,1.0
2008-04-15,11.57,11.94,11.02,11.7,1418000,10.9988394135361,11.3505741225255,10.4759905217949,11.1224218788567,1491635.56109466,0.0,1.0
2008-04-16,12.26,12.3,11.58,11.68,1742400,11.654777114084,11.6928024880288,11.0083457570223,11.1034091918843,1832881.38339305,0.0,1.0
2008-04-17,12.57,12.62,12.01,12.23,2381500,11.9494737621563,11.9970054795873,11.417118526929,11.6262580836254,2505169.31505426,0.0,1.0
2008-04-18,13.47,13.69,12.68,12.77,1845400,12.8050446759145,13.0141842326109,12.0540435405045,12.1396006318803,1941230.08776029,0.0,1.0
2008-04-21,12.78,13.47,12.68,13.47,681700,12.1491069753665,12.8050446759145,12.0540435405045,12.8050446759145,717100.114244173,0.0,1.0
2008-04-22,12.33,12.93,11.89,12.93,911200,11.7213215184874,12.2917021276596,11.3030424050945,12.2917021276596,958517.858441089,0.0,1.0
2008-04-23,12.13,12.4,11.83,12.32,849300,11.5311946487634,11.7878659228909,11.2460043441773,11.7118151750012,893403.442903879,0.0,1.0
2008-04-24,12.95,13.12,12.15,12.17,697200,12.310714814632,12.4723226538974,11.5502073357358,11.5692200227082,733405.016357687,0.0,1.0
2008-04-25,13.06,13.42,12.51,13.02,524500,12.4152845929802,12.7575129584835,11.8924357012391,12.3772592190354,551736.848938049,0.0,1.0
2008-04-28,13.36,13.56,12.83,13.22,572200,12.7004748975663,12.8906017672903,12.1966386927976,12.5673860887594,601913.870280936,0.0,1.0
2008-04-29,13.29,13.6,13.07,13.39,436800,12.6339304931629,12.9286271412351,12.4247909364664,12.7289939280249,459482.660850598,0.0,1.0
2008-04-30,13.28,13.68,13.2,13.33,827000,12.6244241496767,13.0046778891247,12.548373401787,12.6719558671077,869945.422443783,0.0,1.0
2008-05-01,13.75,14.01,13.15,13.23,1068500,13.0712222935282,13.3183872241694,12.500841684356,12.5768924322456,1123986.31666407,0.0,1.0
2008-05-02,13.7,14.0,13.56,14.0,754100,13.0236905760972,13.3088808806832,12.8906017672903,13.3088808806832,793259.786051822,0.0,1.0
2008-05-05,13.56,13.89,13.18,13.79,667700,12.8906017672903,13.204311102335,12.5293607148146,13.109247667473,702373.105883576,0.0,1.0
2008-05-06,13.67,13.88,13.0999,13.39,811100,12.9951715456385,13.1948047588488,12.4532149034902,12.7289939280249,853219.748662827,0.0,1.0
2008-05-07,13.0,14.16,12.0,12.22,1351200,12.358246532063,13.4609823764625,11.4076121834428,11.6167517401392,1421366.69263125,0.0,1.0
2008-05-08,13.29,13.48,12.72,13.37,929900,12.6339304931629,12.8145510194007,12.0920689144493,12.7099812410525,978188.933894165,0.0,1.0
2008-05-09,13.36,13.7,12.99,13.04,498900,12.7004748975663,13.0236905760972,12.3487401885768,12.3962719060078,524807.462221529,0.0,1.0
2008-05-12,13.82,13.84,13.29,13.29,538700,13.1377666979316,13.156779384904,12.6339304931629,12.6339304931629,566674.243132367,0.0,1.0
2008-05-13,13.82,13.86,13.57,13.8,603000,13.1377666979316,13.1757920718764,12.9001081107765,13.1187540109592,634313.288674247,0.0,1.0
2008-05-14,14.22,14.47,13.83,13.88,809000,13.5180204373797,13.7556790245347,13.1472730414178,13.1948047588488,851010.697408733,0.0,1.0
2008-05-15,14.75,14.79,14.19,14.26,729100,14.0218566421484,14.0598820160932,13.4895014069211,13.5560458113245,766961.556836475,0.0,1.0
2008-05-16,15.0,15.11,14.5,14.75,1177500,14.2595152293035,14.3640850076517,13.7841980549933,14.0218566421484,1238646.59604299,0.0,1.0
2008-05-19,15.2,15.55,14.59,14.98,1465500,14.4496420990275,14.7823641210446,13.8697551463692,14.240502542331,1541602.19660383,0.0,1.0
2008-05-20,14.94,15.27,14.87,15.11,1016100,14.2024771683862,14.5161865034309,14.1359327639828,14.3640850076517,1068865.2282287,0.0,1.0
2008-05-21,14.02,15.2,13.97,14.92,1539300,13.3278935676556,14.4496420990275,13.2803618502246,14.1834644814138,1619234.56924755,0.0,1.0
2008-05-22,14.37,14.54,14.06,14.06,801200,13.6606155896727,13.8222234289381,13.3659189416004,13.3659189416004,842805.649893546,0.0,1.0
2008-05-23,13.74,14.37,13.57,14.37,850600,13.061715950042,13.6606155896727,12.9001081107765,13.6606155896727,894770.950823075,0.0,1.0
2008-05-27,13.63,13.72,13.38,13.72,951200,12.9571461716937,13.0427032630696,12.7194875845387,13.0427032630696,1000595.02518565,0.0,1.0
2008-05-28,13.98,14.04,13.55,13.65,682500,13.2898681937108,13.346906254628,12.8810954238041,12.9761588586661,717941.657579063,0.0,1.0
2008-05-29,14.04,14.34,13.79,14.0,885000,13.346906254628,13.6320965592141,13.109247667473,13.3088808806832,930957.314223401,0.0,1.0
2008-05-30,13.92,14.05,13.41,14.0,1013000,13.2328301327936,13.3564125981142,12.7480066149973,13.3088808806832,1065604.24780599,0.0,1.0
2008-06-02,13.25,13.87,13.13,13.85,1105100,12.595905119218,13.1852984153626,12.4818289973836,13.1662857283902,1162486.92423535,0.0,1.0
2008-06-03,13.3,13.48,13.07,13.23,995100,12.6434368366491,12.8145510194007,12.4247909364664,12.5768924322456,1046774.7156878,0.0,1.0
2008-06-04,13.86,14.38,13.21,13.27,1260800,13.1757920718764,13.6701219331589,12.5578797452732,12.6149178061905,1326272.29578854,0.0,1.0
2008-06-05,14.0,14.42,13.76,13.87,865800,13.3088808806832,13.7081473071037,13.0807286370144,13.1852984153626,910760.274186012,0.0,1.0
2008-06-06,13.46,18.0,13.38,13.65,1100908,12.7955383324283,17.1114182751641,12.7194875845387,12.9761588586661,1158077.23716051,0.0,1.0
2008-06-09,13.3,13.62,13.18,13.5,867100,12.6434368366491,12.9476398282075,12.5293607148146,12.8335637063731,912127.782105206,0.0,1.0
2008-06-10,13.21,13.5,13.08,13.22,1003600,12.5578797452732,12.8335637063731,12.4342972799526,12.5673860887594,1055716.11362102,0.0,1.0
2008-06-11,12.51,13.36,12.48,13.15,1396500,11.8924357012391,12.7004748975663,11.8639166707805,12.500841684356,1469019.08396946,0.0,1.0
2008-06-12,12.45,12.91,12.36,12.52,1168000,11.8353976403219,12.2726894406872,11.749840548946,11.9019420447253,1228653.26894116,0.0,1.0
2008-06-13,12.63,12.84,12.39,12.51,1017400,12.0065118230735,12.2061450362838,11.7783595794047,11.8924357012391,1070232.73614789,0.0,1.0
2008-06-16,12.71,12.77,12.23,12.41,783000,12.0825625709631,12.1396006318803,11.6262580836254,11.7973722663771,823660.539024772,0.0,1.0
2008-06-17,12.05,12.73,12.05,12.73,1118600,11.4551439008738,12.1015752579355,11.4551439008738,12.1015752579355,1176687.96801163,0.0,1.0
2008-06-18,11.77,12.08,11.46,11.97,1858200,11.1889662832601,11.4836629313324,10.8942696351878,11.3790931529842,1954694.78111856,0.0,1.0
2008-06-19,11.76,11.79,11.43,11.66,1042600,11.1794599397739,11.2079789702325,10.8657506047292,11.0843965049119,1096741.35119697,0.0,1.0
2008-06-20,10.88,11.68,10.79,10.95,1797400,10.3429017129881,11.1034091918843,10.2573446216123,10.4094461173915,1890737.48766682,0.0,1.0
2008-06-23,10.12,10.94,10.12,10.89,1458100,9.62041960803673,10.3999397739053,9.62041960803673,10.3524080564743,1533817.92075609,0.0,1.0
2008-06-24,9.45,10.1,9.3701,10.1,3349000,8.98349459446117,9.60140692106432,8.90753891000642,9.60140692106432,3522910.78568832,0.0,1.0
2008-06-25,9.75,9.98,9.41,9.54,3622900,9.26868489904724,9.4873307992299,8.94546922051637,9.06905168583699,3811034.1849717,0.0,1.0
2008-06-26,9.0,9.66,8.97,9.66,2237800,8.55570913758207,9.18312780767142,8.52719010712346,9.18312780767142,2354007.09352443,0.0,1.0
2008-06-27,8.91,9.15,8.68,8.68,3374400,8.47015204620625,8.69830428987511,8.2515061460236,8.2515061460236,3549629.78657112,0.0,1.0
2008-06-30,8.37,8.96,8.3,8.79,2688700,7.95680949795133,8.51768376363726,7.89026509354791,8.35607592437182,2828321.95565249,0.0,1.0
2008-07-01,7.29,7.97,6.93,7.97,6064100,6.93012440144148,7.57655575850323,6.58789603593819,7.57655575850323,6379003.67139222,0.0,1.0
2008-07-02,5.69,6.95,5.66,6.42,14700300,5.40910944364911,6.6069087229106,5.3805904131905,6.10307251814188,15463674.3573765,0.0,1.0
2008-07-03,5.33,5.86,5.27,5.67,3465500,5.06688107814583,5.57071728291455,5.00984301722861,5.3900967566767,3645460.53383185,0.0,1.0
2008-07-07,5.05,5.66,4.96,5.4,4761100,4.80070346053216,5.3805904131905,4.71514636915634,5.13342548254924,5008339.96468817,0.0,1.0
2008-07-08,5.6,5.61,4.93,4.99,4494800,5.32355235227329,5.33305869575949,4.68662733869773,4.74366539961495,4728211.22708625,0.0,1.0
2008-07-09,5.5,5.97,5.39,5.58,4802900,5.22848891741127,5.67528706126277,5.12391913906304,5.30453966530088,5052310.60393623,0.0,1.0
2008-07-10,5.15,5.68,5.02,5.4,3240600,4.89576689539419,5.39960310016291,4.77218443007355,5.13342548254924,3408881.66381056,0.0,1.0
2008-07-11,4.99,5.1,4.8,5.1,4035700,4.74366539961495,4.84823517796317,4.5630448733771,4.84823517796317,4245270.54577556,0.0,1.0
2008-07-14,4.76,5.42,4.76,5.1,3620500,4.52501949943229,5.15243816952165,4.52501949943229,4.84823517796317,3808509.55496703,0.0,1.0
2008-07-15,4.84,5.05,4.2,4.75,3982200,4.60107024732191,4.80070346053216,3.99266426420497,4.51551315594609,4188992.33525472,0.0,1.0
2008-07-16,5.2,5.31,4.71,4.8,3012600,4.9432986128252,5.04786839117342,4.47748778200128,4.5630448733771,3169041.81336657,0.0,1.0
2008-07-17,5.89,6.03,5.17,5.24,3613000,5.59923631337316,5.73232512217999,4.91477958236659,4.98132398677001,3800620.08620242,0.0,1.0
2008-07-18,5.79,6.0,5.7,5.87,2544400,5.50417287851113,5.70380609172138,5.41861578713531,5.58022362640075,2676528.57662149,0.0,1.0
2008-07-21,6.06,6.1,5.76,5.81,2232400,5.76084415263859,5.7988695265834,5.47565384805253,5.52318556548354,2348326.67601392,0.0,1.0
2008-07-22,6.36,6.4,5.71,5.91,2130200,6.04603445722466,6.08405983116947,5.42812213062151,5.61824900034556,2240819.51498157,0.0,1.0
2008-07-23,6.88,7.03,6.28,6.37,3953900,6.54036431850718,6.68295947080022,5.96998370933504,6.05554080071087,4159222.73978294,0.0,1.0
2008-07-24,6.07,6.87,6.01,6.82,1810800,5.7703504961248,6.53085797502098,5.71331243520758,6.48332625758997,1904833.33852625,0.0,1.0
2008-07-25,6.08,6.49,6.0,6.06,2238000,5.779856839611,6.16961692254529,5.70380609172138,5.76084415263859,2354217.47935815,0.0,1.0
2008-07-28,5.87,6.27,5.84,6.0,1795900,5.58022362640075,5.96047736584884,5.55170459594214,5.70380609172138,1889159.5939139,0.0,1.0
2008-07-29,6.27,6.285,5.89,5.9,1281200,5.96047736584884,5.97473688107815,5.59923631337316,5.60874265685936,1347731.65082827,0.0,1.0
2008-07-30,6.13,6.45,5.88,6.45,1580300,5.82738855704201,6.13159154860048,5.58972996988695,6.13159154860048,1662363.66516072,0.0,1.0
2008-07-31,6.1,6.35,5.96,6.14,2109700,5.7988695265834,6.03652811373846,5.66578071777657,5.83689490052821,2219254.96702498,0.0,1.0
2008-08-01,6.03,6.38,5.8,6.12,1166500,5.73232512217999,6.06504714419707,5.51367922199733,5.81788221355581,1227075.37518824,0.0,1.0
2008-08-04,5.88,6.09,5.55,6.06,1751500,5.58972996988695,5.7893631830972,5.27602063484228,5.76084415263859,1842453.93882744,0.0,1.0
2008-08-05,6.15,6.18,5.9,5.91,2989800,5.84640124401442,5.87492027447302,5.60874265685936,5.61824900034556,3145057.82832217,0.0,1.0
2008-08-06,6.22,6.25,5.79,6.01,2189500,5.91294564841783,5.94146467887644,5.50417287851113,5.71331243520758,2303198.91468038,0.0,1.0
2008-08-07,7.02,7.75,6.49,6.49,5990400,6.67345312731401,7.36741620180678,6.16961692254529,6.16961692254529,6301476.49166537,0.0,1.0
2008-08-08,7.43,7.55,6.79,6.79,2020200,7.06321321024831,7.17728933208274,6.45480722713136,6.45480722713136,2125107.30643402,0.0,1.0
2008-08-11,7.91,8.1052,7.21,7.21,1474700,7.51951769758602,7.70508152243669,6.85407365355186,6.85407365355186,1551279.94495508,0.0,1.0
2008-08-12,7.52,7.875,7.43,7.74,1594000,7.14877030162413,7.48624549538431,7.06321321024831,7.35790985832058,1676775.09477073,0.0,1.0
2008-08-13,7.68,7.9,7.31,7.47,2113600,7.30087179740337,7.51001135409982,6.94913708841388,7.10123858419312,2223357.49078257,0.0,1.0
2008-08-14,8.2,8.4,7.55,7.56,1490700,7.79520165868589,7.98532852840993,7.17728933208274,7.18679567556894,1568110.8116529,0.0,1.0
2008-08-15,8.21,8.54,8.14,8.28,898600,7.80470800217209,8.11841733721676,7.73816359776867,7.8712524065755,945263.55091655,0.0,1.0
2008-08-18,7.83,8.2,7.71,8.2,1144900,7.4434669496964,7.79520165868589,7.32939082786197,7.79520165868589,1204353.70514618,0.0,1.0
2008-08-19,7.35,7.83,7.19,7.75,1044100,6.98716246235869,7.4434669496964,6.83506096657946,7.36741620180678,1098319.24494989,0.0,1.0
2008-08-20,7.01,7.42,6.95,7.38,1123500,6.66394678382781,7.05370686676211,6.6069087229106,7.0156814928173,1181842.42093784,0.0,1.0
2008-08-21,6.95,7.25,6.86,6.9,1034300,6.6069087229106,6.89209902749667,6.52135163153478,6.55937700547959,1088010.33909747,0.0,1.0
2008-08-22,7.28,7.3,6.82,7.0,816500,6.92061805795528,6.93963074492768,6.48332625758997,6.65444044034161,858900.166173339,0.0,1.0
2008-08-25,7.09,7.26,6.94,7.24,734500,6.73999753171743,6.90160537098287,6.5974023794244,6.88259268401047,772641.974346991,0.0,1.0
2008-08-26,7.29,7.35,7.01,7.12,1439100,6.93012440144148,6.98716246235869,6.66394678382781,6.76851656217604,1513831.26655242,0.0,1.0
2008-08-27,7.75,7.86,7.29,7.29,849500,7.36741620180678,7.47198598015501,6.93012440144148,6.93012440144148,893613.828737602,0.0,1.0
2008-08-28,7.93,8.0,7.78,7.8,899000,7.53853038455842,7.60507478896184,7.39593523226539,7.41494791923779,945684.322583996,0.0,1.0
2008-08-29,7.62,7.94,7.54,7.88,911600,7.24383373648615,7.54803672804463,7.16778298859654,7.49099866712741,958938.630108532,0.0,1.0
2008-09-02,7.98,8.24,7.76,7.79,1434900,7.58606210198944,7.8332270326307,7.37692254529299,7.40544157575159,1509413.16404424,0.0,1.0
2008-09-03,8.29,8.35,7.77,7.95,1272100,7.88075875006171,7.93779681097892,7.38642888877919,7.55754307153083,1338159.09539388,0.0,1.0
2008-09-04,7.95,8.22,7.84,8.19,1748300,7.55754307153083,7.81421434565829,7.4529732931826,7.78569531519968,1839087.76548787,0.0,1.0
2008-09-05,7.73,7.92,7.53,7.85,1376900,7.34840351483438,7.52902404107222,7.15827664511033,7.46247963666881,1448401.27226463,0.0,1.0
2008-09-08,7.91,8.25,7.61,8.12,1529600,7.51951769758602,7.8427333761169,7.23432739299995,7.71915091079627,1609030.85631199,0.0,1.0
2008-09-09,7.59,8.11,7.59,7.87,1908900,7.21531470602755,7.70964456731007,7.21531470602755,7.48149232364121,2008027.58996728,0.0,1.0
2008-09-10,7.85,8.06,7.41,7.68,1777900,7.46247963666881,7.66211284987905,7.04420052327591,7.30087179740337,1870224.86887885,0.0,1.0
2008-09-11,7.9,8.07,7.46,7.69,1260400,7.51001135409982,7.67161919336526,7.09173224070692,7.31037814088957,1325851.5241211,0.0,1.0
2008-09-12,7.8,7.99,7.62,7.77,961200,7.41494791923779,7.59556844547564,7.24383373648615,7.38642888877919,1011114.31687179,0.0,1.0
2008-09-15,7.29,7.55,7.05,7.31,1704500,6.93012440144148,7.17728933208274,6.70197215777262,6.94913708841388,1793013.26790258,0.0,1.0
2008-09-16,7.06,7.22,6.7,6.93,2018800,6.71147850125882,6.86357999703806,6.36925013575554,6.58789603593819,2123634.60559797,0.0,1.0
2008-09-17,6.24,7.12,6.18,6.97,2588400,5.93195833539024,6.76851656217604,5.87492027447302,6.625921409883,2722813.4600405,0.0,1.0
2008-09-18,6.51,6.79,5.31,6.4,3660300,6.1886296095177,6.45480722713136,5.04786839117342,6.08405983116947,3850376.33587786,0.0,1.0
2008-09-19,7.3,12.5,6.86,6.9,3205403,6.93963074492768,11.8829293577529,6.52135163153478,6.55937700547959,3371856.91286286,0.0,1.0
2008-09-22,6.9,7.29,6.695,7.29,1180800,6.55937700547959,6.93012440144148,6.36449696401244,6.93012440144148,1242117.96229942,0.0,1.0
2008-09-23,5.84,7.01,5.71,6.81,1762100,5.55170459594214,6.66394678382781,5.42812213062151,6.47381991410377,1853604.38801475,0.0,1.0
2008-09-24,5.9,6.14,5.65,5.87,1935500,5.60874265685936,5.83689490052821,5.3710840697043,5.58022362640075,2036008.90585242,0.0,1.0
2008-09-25,5.98,6.05,5.89,6.0,1579200,5.68479340474898,5.75133780915239,5.59923631337316,5.70380609172138,1661206.54307524,0.0,1.0
2008-09-26,5.82,5.82,5.5,5.64,699000,5.53269190896974,5.53269190896974,5.22848891741127,5.3615777262181,735298.488861193,0.0,1.0
2008-09-29,6.1,6.1,5.0,5.62,1706700,5.7988695265834,5.7988695265834,4.75317174310115,5.34256503924569,1795327.51207353,0.0,1.0
2008-09-30,5.74,6.5,5.45,6.15,916800,5.45664116108012,6.1791232660315,5.18095719998025,5.84640124401442,964408.661785325,0.0,1.0
2008-10-01,5.61,5.83,5.34,5.67,1143100,5.33305869575949,5.54219825245594,5.07638742163203,5.3900967566767,1202460.23264268,0.0,1.0
2008-10-02,5.6,5.67,5.12,5.59,635300,5.32355235227329,5.3900967566767,4.86724786493558,5.31404600878709,668290.60082048,0.0,1.0
2008-10-03,5.33,5.72,4.84,5.67,1191700,5.06688107814583,5.43762847410772,4.60107024732191,5.3900967566767,1253583.99023732,0.0,1.0
2008-10-06,4.89,5.39,4.66,5.1,1296300,4.64860196475292,5.12391913906304,4.42995606457027,4.84823517796317,1363615.78127434,0.0,1.0
2008-10-07,4.37,5.22,4.35,5.22,1366300,4.15427210347041,4.9623112997976,4.135259416498,4.9623112997976,1437250.82307732,0.0,1.0
2008-10-08,4.55,4.8,3.37,3.58,1271500,4.32538628622205,4.5630448733771,3.20363775485018,3.40327096806042,1337527.93789271,0.0,1.0
2008-10-09,3.28,4.82,3.16,4.63,1330500,3.11808066347435,4.58205756034951,3.00400454163993,4.40143703411167,1399591.75884094,0.0,1.0
2008-10-10,2.77,3.3,2.13,3.02,3940200,2.63325714567804,3.13709335044676,2.02485116256109,2.87091573283309,4144811.31017292,0.0,1.0
2008-10-13,3.08,3.74,2.82,3.15,2279700,2.92795379375031,3.55537246383966,2.68078886310905,2.99449819815372,2398082.92568936,0.0,1.0
2008-10-14,3.96,4.03,3.29,3.39,2176000,3.76451202053611,3.83105642493953,3.12758700696056,3.22265044182258,2288997.87090409,0.0,1.0
2008-10-15,2.68,3.84,2.63,3.84,2351100,2.54770005430222,3.65043589870168,2.50016833687121,3.65043589870168,2473190.6683284,0.0,1.0
2008-10-16,2.5,3.12,2.36,2.85,2256400,2.37658587155058,2.96597916769512,2.24349706274374,2.70930789356766,2373572.97606065,0.0,1.0
2008-10-17,2.5,2.82,2.39,2.42,2550300,2.37658587155058,2.68078886310905,2.27201609320235,2.30053512366096,2682734.9587163,0.0,1.0
2008-10-20,2.5,2.63,2.43,2.63,895300,2.37658587155058,2.50016833687121,2.31004146714716,2.50016833687121,941792.184660122,0.0,1.0
2008-10-21,1.65,2.47,1.6,2.45,4772500,1.56854667522338,2.34806684109197,1.52101495779237,2.32905415411956,5020331.95721036,0.0,1.0
2008-10-22,1.56,1.85,1.43,1.75,5540000,1.48298958384756,1.75867354494743,1.35940711852693,1.6636101100854,5827687.59412161,0.0,1.0
2008-10-23,1.35,1.65,1.27,1.58,3372700,1.28335637063731,1.56854667522338,1.20730562274769,1.50200227081996,3547841.50698448,0.0,1.0
2008-10-24,1.27,1.37,1.04,1.3,6539600,1.20730562274769,1.30236905760972,0.988659722565039,1.2358246532063,6879195.9910682,0.0,1.0
2008-10-27,1.4,1.69,1.1,1.11,3048100,1.33088808806832,1.60657204916819,1.04569778348225,1.05520412696846,3206385.29885237,0.0,1.0
2008-10-28,1.21,1.5,1.16,1.4,2493700,1.15026756183048,1.42595152293035,1.10273584439947,1.33088808806832,2623195.76777275,0.0,1.0
2008-10-29,1.17,1.34,1.17,1.25,3023400,1.11224218788567,1.27385002715111,1.11224218788567,1.18829293577529,3180402.6483876,0.0,1.0
2008-10-30,1.45,1.48,1.2,1.25,2148100,1.37841980549933,1.40693883595794,1.14076121834428,1.18829293577529,2259649.04709976,0.0,1.0
2008-10-31,1.64,1.75,1.41,1.5,2428900,1.55904033173718,1.6636101100854,1.34039443155452,1.42595152293035,2555030.75764657,0.0,1.0
2008-11-03,2.19,2.2,1.69,1.7,4938500,2.0818892234783,2.09139556696451,1.60657204916819,1.61607839265439,5194952.1992003,0.0,1.0
2008-11-04,2.09,2.51,1.97,2.28,4703400,1.98682578861628,2.38609221503678,1.87274966678185,2.16744631485412,4947643.65165914,0.0,1.0
2008-11-05,1.95,2.38,1.89,2.14,2553200,1.85373697980945,2.26250974971615,1.79669891889223,2.03435750604729,2685785.55330529,0.0,1.0
2008-11-06,1.94,2.22,1.82,1.93,2857100,1.84423063632325,2.11040825393691,1.73015451448882,1.83472429283704,3005466.82764708,0.0,1.0
2008-11-07,1.69,2.15,1.53,1.95,2416400,1.60657204916819,2.04386384953349,1.45447055338895,1.85373697980945,2541881.64303889,0.0,1.0
2008-11-10,1.51,1.95,1.51,1.78,1381700,1.43545786641655,1.85373697980945,1.43545786641655,1.69212914054401,1453450.53227398,0.0,1.0
2008-11-11,1.25,1.5,1.21,1.5,1491700,1.18829293577529,1.42595152293035,1.15026756183048,1.42595152293035,1569162.74082152,0.0,1.0
2008-11-12,1.12,1.26,1.12,1.25,1628200,1.06471047045466,1.19779927926149,1.06471047045466,1.18829293577529,1712751.07233733,0.0,1.0
2008-11-13,1.07,1.2,1.0,1.19,2479700,1.01717875302365,1.14076121834428,0.95063434862023,1.13125487485807,2608468.75941215,0.0,1.0
2008-11-14,1.03,1.17,1.0,1.03,1712300,0.979153379078837,1.11224218788567,0.95063434862023,0.979153379078837,1801218.31541777,0.0,1.0
2008-11-17,0.85,1.11,0.84,1.05,2478600,0.808039196327196,1.05520412696846,0.798532852840993,0.998166066051242,2607311.63732668,0.0,1.0
2008-11-18,0.62,0.92,0.55,0.88,4115800,0.589393296144543,0.874583600730612,0.522848891741127,0.836558226785802,4329530.07218154,0.0,1.0
2008-11-19,0.49,0.67,0.45,0.6334,3334400,0.465810830823913,0.636925013575554,0.427785456879104,0.602131796416054,3507552.61982655,0.0,1.0
2008-11-20,0.41,0.59,0.4,0.49,3428100,0.389760082934294,0.560874265685936,0.380253739448092,0.465810830823913,3606118.38292569,0.0,1.0
2008-11-21,0.38,0.53,0.38,0.5,9469100,0.361241052475687,0.503836204768722,0.361241052475687,0.475317174310115,9960822.49052294,0.0,1.0
2008-11-24,0.55,0.56,0.42,0.4965,2986200,0.522848891741127,0.532355235227329,0.399266426420497,0.471989954089944,3141270.88331516,0.0,1.0
2008-11-25,0.54,0.64,0.45,0.64,2669500,0.513342548254924,0.608405983116947,0.427785456879104,0.608405983116947,2808124.9156151,0.0,1.0
2008-11-26,0.8,0.89,0.5,0.58,4726700,0.760507478896184,0.846064570272005,0.475317174310115,0.551367922199733,4972153.60128784,0.0,1.0
2008-11-28,0.76,0.9,0.76,0.81,1569100,0.722482104951375,0.855570913758207,0.722482104951375,0.770013822382386,1650582.05847224,0.0,1.0
2008-12-01,0.63,0.8,0.63,0.8,1308100,0.598899639630745,0.760507478896184,0.598899639630745,0.760507478896184,1376028.54546399,0.0,1.0
2008-12-02,0.69,0.78,0.69,0.74,1759600,0.655937700547959,0.74149479192378,0.655937700547959,0.70346941797897,1850974.56509321,0.0,1.0
2008-12-03,0.81,0.81,0.68,0.78,1362300,0.770013822382386,0.770013822382386,0.646431357061756,0.74149479192378,1433043.10640287,0.0,1.0
2008-12-04,0.69,0.78,0.68,0.78,1909100,0.655937700547959,0.74149479192378,0.646431357061756,0.74149479192378,2008237.97580101,0.0,1.0
2008-12-05,0.7,0.74,0.65,0.69,1905200,0.665444044034161,0.70346941797897,0.61791232660315,0.655937700547959,2004135.45204341,0.0,1.0
2008-12-08,0.75,0.7504,0.7,0.72,1517500,0.712975761465173,0.713356015204621,0.665444044034161,0.684456731006566,1596302.51337176,0.0,1.0
2008-12-09,0.68,0.77,0.67,0.75,1625300,0.646431357061756,0.731988448437577,0.636925013575554,0.712975761465173,1709700.47774835,0.0,1.0
2008-12-10,0.78,0.78,0.55,0.72,1264200,0.74149479192378,0.74149479192378,0.522848891741127,0.684456731006566,1329848.85496183,0.0,1.0
2008-12-11,0.65,0.77,0.61,0.75,1021300,0.61791232660315,0.731988448437577,0.57988695265834,0.712975761465173,1074335.25990549,0.0,1.0
2008-12-12,0.65,0.71,0.56,0.62,722100,0.61791232660315,0.674950387520363,0.532355235227329,0.589393296144543,759598.052656177,0.0,1.0
2008-12-15,0.75,2.72,0.7,0.7,1403225,0.712975761465173,2.58572542824703,0.665444044034161,0.665444044034161,1476093.30762839,0.0,1.0
2008-12-16,0.7,0.79,0.69,0.77,1495700,0.665444044034161,0.751001135409982,0.655937700547959,0.731988448437577,1573370.45749598,0.0,1.0
2008-12-17,0.68,0.74,0.68,0.73,1119300,0.646431357061756,0.70346941797897,0.646431357061756,0.693963074492768,1177424.31842966,0.0,1.0
2008-12-18,0.64,0.71,0.6296,0.69,1525500,0.608405983116947,0.674950387520363,0.598519385891297,0.655937700547959,1604717.94672067,0.0,1.0
2008-12-19,0.6,0.69,0.6,0.6508,1678700,0.570380609172138,0.655937700547959,0.570380609172138,0.618672834082046,1765873.49535234,0.0,1.0
2008-12-22,0.56,0.65,0.55,0.621,1410200,0.532355235227329,0.61791232660315,0.522848891741127,0.590343930493163,1483430.51357948,0.0,1.0
2008-12-23,0.75,0.89,0.68,0.71,5015600,0.712975761465173,0.846064570272005,0.646431357061756,0.674950387520363,5276055.93810043,0.0,1.0
2008-12-24,0.67,0.78,0.66,0.77,649200,0.636925013575554,0.74149479192378,0.627418670089352,0.731988448437577,682912.416264216,0.0,1.0
2008-12-26,0.7,0.75,0.67,0.69,575800,0.665444044034161,0.712975761465173,0.636925013575554,0.655937700547959,605700.815287947,0.0,1.0
2008-12-29,0.72,0.74,0.62,0.7,841200,0.684456731006566,0.70346941797897,0.589393296144543,0.665444044034161,884882.816638105,0.0,1.0
2008-12-30,0.75,0.75,0.62,0.73,1794600,0.712975761465173,0.712975761465173,0.589393296144543,0.693963074492768,1887792.0859947,0.0,1.0
2008-12-31,0.7,0.73,0.66,0.73,1661000,0.665444044034161,0.693963074492768,0.627418670089352,0.693963074492768,1747254.34906787,0.0,1.0
2009-01-02,0.75,0.76,0.65,0.71,1276400,0.712975761465173,0.722482104951375,0.61791232660315,0.674950387520363,1342682.39081892,0.0,1.0
2009-01-05,0.8,0.8,0.72,0.78,2040700,0.760507478896184,0.760507478896184,0.684456731006566,0.74149479192378,2146671.85439061,0.0,1.0
2009-01-06,0.96,1.2,0.8,0.83,5326600,0.912608974675421,1.14076121834428,0.760507478896184,0.789026509354791,5603205.90953939,0.0,1.0
2009-01-07,0.97,1.15,0.96,1.0,3519100,0.922115318161623,1.09322950091326,0.912608974675421,0.95063434862023,3701843.93726956,0.0,1.0
2009-01-08,0.99,1.05,0.97,0.97,1356200,0.941128005134028,0.998166066051242,0.922115318161623,0.922115318161623,1426626.33847432,0.0,1.0
2009-01-09,0.95,1.08,0.95,1.06,1266100,0.903102631189219,1.02668509650985,0.903102631189219,1.00767240953744,1331847.5203822,0.0,1.0
2009-01-12,0.83,1.01,0.83,0.98,1420800,0.789026509354791,0.960140692106432,0.789026509354791,0.931621661647825,1494580.96276679,0.0,1.0
2009-01-13,0.89,0.89,0.8,0.86,881700,0.846064570272005,0.846064570272005,0.760507478896184,0.817545539813398,927485.947966973,0.0,1.0
2009-01-14,1.01,1.01,0.76,0.87,1195700,0.960140692106432,0.960140692106432,0.722482104951375,0.8270518832996,1257791.70691177,0.0,1.0
2009-01-15,0.82,0.88,0.77,0.84,1293000,0.779520165868589,0.836558226785802,0.731988448437577,0.798532852840993,1360144.41501791,0.0,1.0
2009-01-16,0.75,0.85,0.74,0.85,1374000,0.712975761465173,0.808039196327196,0.70346941797897,0.808039196327196,1445350.67767565,0.0,1.0
2009-01-20,0.66,0.8,0.66,0.8,895700,0.627418670089352,0.760507478896184,0.627418670089352,0.760507478896184,942212.956327569,0.0,1.0
2009-01-21,0.82,0.82,0.69,0.7136,939000,0.779520165868589,0.779520165868589,0.655937700547959,0.678372671175396,987761.489328555,0.0,1.0
2009-01-22,0.7,0.77,0.7,0.77,450300,0.665444044034161,0.731988448437577,0.665444044034161,0.731988448437577,473683.704626889,0.0,1.0
2009-01-23,0.76,0.77,0.69,0.7,457500,0.722482104951375,0.731988448437577,0.655937700547959,0.665444044034161,481257.59464091,0.0,1.0
2009-01-26,0.79,0.79,0.7248,0.7248,327200,0.751001135409982,0.751001135409982,0.689019775879943,0.689019775879943,344191.223970504,0.0,1.0
2009-01-27,0.82,0.82,0.78,0.79,505200,0.779520165868589,0.779520165868589,0.74149479192378,0.751001135409982,531434.615983798,0.0,1.0
2009-01-28,0.79,0.83,0.7599,0.83,604400,0.751001135409982,0.789026509354791,0.722387041516513,0.789026509354791,635785.989510308,0.0,1.0
2009-01-29,0.73,0.83,0.68,0.79,1662400,0.693963074492768,0.789026509354791,0.646431357061756,0.751001135409982,1748727.04990393,0.0,1.0
2009-01-30,0.69,0.82,0.68,0.78,1567500,0.655937700547959,0.779520165868589,0.646431357061756,0.74149479192378,1648898.97180246,0.0,1.0
2009-02-02,0.72,0.72,0.69,0.7,691900,0.684456731006566,0.684456731006566,0.655937700547959,0.665444044034161,727829.791764033,0.0,1.0
2009-02-03,0.79,0.79,0.7,0.72,432800,0.751001135409982,0.751001135409982,0.665444044034161,0.684456731006566,455274.944176144,0.0,1.0
2009-02-04,0.73,0.7542,0.7,0.7542,438200,0.693963074492768,0.716968425729378,0.665444044034161,0.716968425729378,460955.361686659,0.0,1.0
2009-02-05,0.72,0.72,0.68,0.69,462900,0.684456731006566,0.684456731006566,0.646431357061756,0.655937700547959,486938.012151425,0.0,1.0
2009-02-06,0.71,0.73,0.7,0.72,762100,0.674950387520363,0.693963074492768,0.665444044034161,0.684456731006566,801675.219400738,0.0,1.0
2009-02-09,0.72,0.75,0.68,0.69,831000,0.684456731006566,0.712975761465173,0.646431357061756,0.655937700547959,874153.139118242,0.0,1.0
2009-02-10,0.69,0.75,0.6885,0.75,411800,0.655937700547959,0.712975761465173,0.654511749025028,0.712975761465173,433184.431635249,0.0,1.0
2009-02-11,0.7,0.74,0.68,0.7238,393500,0.665444044034161,0.70346941797897,0.646431357061756,0.688069141531323,413934.127849613,0.0,1.0
2009-02-12,0.73,0.73,0.64,0.7,541800,0.693963074492768,0.693963074492768,0.608405983116947,0.665444044034161,569935.223555071,0.0,1.0
2009-02-13,0.7,0.7,0.64,0.7,653100,0.665444044034161,0.665444044034161,0.608405983116947,0.665444044034161,687014.94002181,0.0,1.0
2009-02-17,0.61,0.65,0.6,0.65,683500,0.57988695265834,0.61791232660315,0.570380609172138,0.61791232660315,718993.586747677,0.0,1.0
2009-02-18,0.59,0.6422,0.51,0.6422,711000,0.560874265685936,0.610497378683912,0.484823517796317,0.610497378683912,747921.638884561,0.0,1.0
2009-02-19,0.53,0.5995,0.53,0.57,401300,0.503836204768722,0.569905291997828,0.503836204768722,0.541861578713531,422139.175364802,0.0,1.0
2009-02-20,0.55,0.55,0.4299,0.53,1040000,0.522848891741127,0.522848891741127,0.408677706471837,0.503836204768722,1094006.33535857,0.0,1.0
2009-02-23,0.5,0.6,0.5,0.581,263800,0.475317174310115,0.570380609172138,0.475317174310115,0.552318556548354,277498.914680376,0.0,1.0
2009-02-24,0.59,0.59,0.41,0.55,1204500,0.560874265685936,0.560874265685936,0.389760082934294,0.522848891741127,1267048.68359557,0.0,1.0
2009-02-25,0.5,0.6218,0.4709,0.6218,976900,0.475317174310115,0.591104437972059,0.447653714765266,0.591104437972059,1027629.60481903,0.0,1.0
2009-02-26,0.44,0.55,0.44,0.53,946100,0.418279113392901,0.522848891741127,0.418279113392901,0.503836204768722,995230.186425716,0.0,1.0
2009-02-27,0.4,0.46,0.4,0.45,834000,0.380253739448092,0.437291800365306,0.380253739448092,0.427785456879104,877308.926624085,0.0,1.0
2009-03-02,0.42,0.43,0.4,0.42,613500,0.399266426420497,0.408772769906699,0.380253739448092,0.399266426420497,645358.544944695,0.0,1.0
2009-03-03,0.39,0.4424,0.34,0.36,2171600,0.37074739596189,0.42056063582959,0.323215678530878,0.342228365503283,2284369.38256218,0.0,1.0
2009-03-04,0.43,0.43,0.37,0.4,1015700,0.408772769906699,0.408772769906699,0.351734708989485,0.380253739448092,1068444.45656125,0.0,1.0
2009-03-05,0.36,0.45,0.35,0.45,1081000,0.342228365503283,0.427785456879104,0.332722022017081,0.427785456879104,1137135.43127174,0.0,1.0
2009-03-06,0.39,0.42,0.37,0.42,571200,0.37074739596189,0.399266426420497,0.351734708989485,0.399266426420497,600861.941112322,0.0,1.0
2009-03-09,0.38,0.42,0.35,0.39,1111000,0.361241052475687,0.399266426420497,0.332722022017081,0.37074739596189,1168693.30633017,0.0,1.0
2009-03-10,0.45,0.45,0.38,0.4,603000,0.427785456879104,0.427785456879104,0.361241052475687,0.380253739448092,634313.288674248,0.0,1.0
2009-03-11,0.42,0.54,0.41,0.54,655400,0.399266426420497,0.513342548254924,0.389760082934294,0.513342548254924,689434.377109622,0.0,1.0
2009-03-12,0.4,0.46,0.4,0.45,873400,0.380253739448092,0.437291800365306,0.380253739448092,0.427785456879104,918754.935867477,0.0,1.0
2009-03-13,0.41,0.45,0.4,0.44,1121300,0.389760082934294,0.427785456879104,0.380253739448092,0.418279113392901,1179528.17676689,0.0,1.0
2009-03-16,0.44,0.4484,0.4,0.4484,785400,0.418279113392901,0.426264441921311,0.380253739448092,0.426264441921311,826185.169029444,0.0,1.0
2009-03-17,0.43,0.47,0.42,0.45,627600,0.408772769906699,0.446798143851508,0.399266426420497,0.427785456879104,660190.746222153,0.0,1.0
2009-03-18,0.45,0.4586,0.4,0.4586,625400,0.427785456879104,0.435960912277238,0.380253739448092,0.435960912277238,657876.502051201,0.0,1.0
2009-03-19,0.55,0.69,0.45,0.47,1962400,0.522848891741127,0.655937700547959,0.427785456879104,0.446798143851508,2064305.80048813,0.0,1.0
2009-03-20,1.09,1.09,0.5417,0.65,5414477,1.03619143999605,1.03619143999605,0.514958626647579,0.61791232660315,5695646.28908969,0.0,1.0
2009-03-23,0.84,0.97,0.73,0.97,2364400,0.798532852840993,0.922115318161623,0.693963074492768,0.922115318161623,2487181.32627097,0.0,1.0
2009-03-24,0.89,0.89,0.75,0.87,976000,0.846064570272005,0.846064570272005,0.712975761465173,0.8270518832996,1026682.86856727,0.0,1.0
2009-03-25,0.81,0.93,0.81,0.89,1183800,0.770013822382386,0.884089944216814,0.770013822382386,0.846064570272005,1245273.74980527,0.0,1.0
2009-03-26,0.92,1.05,0.86,0.86,1938600,0.874583600730612,0.998166066051242,0.817545539813398,0.817545539813398,2039269.88627512,0.0,1.0
2009-03-27,0.95,0.99,0.8999,0.95,1118200,0.903102631189219,0.941128005134028,0.855475850323345,0.903102631189219,1176267.19634419,0.0,1.0
2009-03-30,0.83,0.92,0.81,0.9,776000,0.789026509354791,0.874583600730612,0.770013822382386,0.855570913758207,816297.034844472,0.0,1.0
2009-03-31,0.91,0.91,0.81,0.8763,775600,0.865077257244409,0.865077257244409,0.770013822382386,0.833040879695908,815876.263177027,0.0,1.0
2009-04-01,0.84,0.91,0.82,0.9,447100,0.798532852840993,0.865077257244409,0.779520165868589,0.855570913758207,470317.531287324,0.0,1.0
2009-04-02,0.88,0.99,0.88,0.9019,844500,0.836558226785802,0.941128005134028,0.836558226785802,0.857377119020586,888354.182894532,0.0,1.0
2009-04-03,0.87,0.94,0.87,0.94,470100,0.8270518832996,0.893596287703016,0.8270518832996,0.893596287703016,494511.902165446,0.0,1.0
2009-04-06,0.8,0.9,0.8,0.9,815100,0.760507478896184,0.855570913758207,0.760507478896184,0.855570913758207,857427.46533728,0.0,1.0
2009-04-07,0.8,0.84,0.78,0.78,470400,0.760507478896184,0.798532852840993,0.74149479192378,0.74149479192378,494827.480916031,0.0,1.0
2009-04-08,0.76,0.8366,0.76,0.8366,640400,0.722482104951375,0.795300696055685,0.722482104951375,0.795300696055685,673655.439580412,0.0,1.0
2009-04-09,0.95,0.95,0.8,0.8147,1324100,0.903102631189219,0.903102631189219,0.760507478896184,0.774481803820901,1392859.41216181,0.0,1.0
2009-04-13,0.92,0.99,0.8634,0.95,872900,0.874583600730612,0.941128005134028,0.820777696598707,0.903102631189219,918228.971283169,0.0,1.0
2009-04-14,0.95,1.04,0.8785,0.8785,1782800,0.903102631189219,0.988659722565039,0.835132275262872,0.835132275262872,1875379.32180506,0.0,1.0
2009-04-15,1.05,1.08,0.95,0.97,1707500,0.998166066051242,1.02668509650985,0.903102631189219,0.922115318161623,1796169.05540842,0.0,1.0
2009-04-16,1.46,1.49,1.06,1.06,4772800,1.38792614898554,1.41644517944414,1.00767240953744,1.00767240953744,5020647.53596093,0.0,1.0
2009-04-17,1.93,2.05,1.49,1.57,7115700,1.83472429283704,1.94880041467147,1.41644517944414,1.49249592733376,7485212.38510673,0.0,1.0
2009-04-20,1.93,2.17,1.6,1.94,4896100,1.83472429283704,2.0628765365059,1.52101495779237,1.84423063632325,5150350.40245107,0.0,1.0
2009-04-21,1.9,1.91,1.62,1.85,1833100,1.80620526237844,1.81571160586464,1.54002764476477,1.75867354494743,1928291.35898634,0.0,1.0
2009-04-22,2.31,2.47,1.67,1.83,3375100,2.19596534531273,2.34806684109197,1.58755936219578,1.73966085797502,3550366.13698915,0.0,1.0
2009-04-23,2.35,2.48,2.11,2.48,2827700,2.23399071925754,2.35757318457817,2.00583847558869,2.35757318457817,2974540.11008984,0.0,1.0
2009-04-24,2.4,2.42,2.25,2.42,1498400,2.28152243668855,2.30053512366096,2.13892728439552,2.30053512366096,1576210.66625123,0.0,1.0
2009-04-27,2.14,2.31,2.01,2.31,1581300,2.03435750604729,2.19596534531273,1.91077504072666,2.19596534531273,1663415.59432934,0.0,1.0
2009-04-28,2.01,2.1,1.9,1.94,1516200,1.91077504072666,1.99633213210248,1.80620526237844,1.84423063632325,1594935.00545256,0.0,1.0
2009-04-29,2.13,2.37,2.03,2.17,1773900,2.02485116256109,2.25300340622995,1.92978772769907,2.0628765365059,1866017.15220439,0.0,1.0
2009-04-30,2.09,2.3,2.09,2.12,2068400,1.98682578861628,2.18645900182653,1.98682578861628,2.01534481907489,2175810.29236122,0.0,1.0
2009-05-01,2.07,2.27,2.07,2.13,1539100,1.96781310164388,2.15793997136792,1.96781310164388,2.02485116256109,1619024.18341382,0.0,1.0
2009-05-04,2.21,2.26,2.07,2.07,2116900,2.10090191045071,2.14843362788172,1.96781310164388,1.96781310164388,2226828.857039,0.0,1.0
2009-05-05,3.25,3.51,2.23,2.24,7613400,3.08956163301575,3.33672656365701,2.11991459742311,2.12942094090932,8008757.5323259,0.0,1.0
2009-05-06,3.65,3.85,3.3,3.39,7314600,3.46981537246384,3.65994224218789,3.13709335044676,3.22265044182258,7694441.09674404,0.0,1.0
2009-05-07,3.35,3.63,3.18,3.63,4641700,3.18462506787777,3.45080268549144,3.02301722861233,3.45080268549144,4882739.62195565,0.0,1.0
2009-05-08,3.82,4.19,3.29,3.29,4556400,3.63142321172928,3.98315792071876,3.12758700696056,3.12758700696056,4793010.06387287,0.0,1.0
2009-05-11,3.67,3.96,3.45,3.81,3379900,3.48882805943624,3.76451202053611,3.27968850273979,3.62191686824308,3555415.3969985,0.0,1.0
2009-05-12,3.7,3.98,3.47,3.98,2361700,3.51734708989485,3.78352470750852,3.2987011897122,3.78352470750852,2484341.11751571,0.0,1.0
2009-05-13,2.95,3.71,2.95,3.45,2733200,2.80437132842968,3.52685343338105,2.80437132842968,3.27968850273979,2875132.80365581,0.0,1.0
2009-05-14,3.03,3.3296,2.8,2.93,2278200,2.8804220763193,3.16523212716592,2.66177617613664,2.78535864145727,2396505.03193644,0.0,1.0
2009-05-15,3.11,3.32,3.04,3.05,1441900,2.95647282420892,3.15610603741916,2.8899284198055,2.8994347632917,1516776.66822454,0.0,1.0
2009-05-18,3.43,3.53,3.05,3.2,2037800,3.26067581576739,3.35573925062941,2.8994347632917,3.04202991558474,2143621.25980163,0.0,1.0
2009-05-19,3.94,3.94,3.43,3.5,2473300,3.74549933356371,3.74549933356371,3.26067581576739,3.32722022017081,2601736.41273303,0.0,1.0
2009-05-20,4.25,4.73,4.0,4.05,3761000,4.04019598163598,4.49650046897369,3.80253739448092,3.85006911191193,3956305.60315729,0.0,1.0
2009-05-21,3.94,4.24,3.76,4.24,1924400,3.74549933356371,4.03068963814978,3.57438515081206,4.03068963814978,2024332.4920808,0.0,1.0
2009-05-22,3.81,4.08,3.74,4.07,1247000,3.62191686824308,3.87858814237054,3.55537246383966,3.86908179888434,1311755.67326167,0.0,1.0
2009-05-26,4.22,4.25,3.61,3.76,2248900,4.01167695117737,4.04019598163598,3.43178999851903,3.57438515081206,2365683.50729605,0.0,1.0
2009-05-27,4.99,5.115,4.12,4.12,4053100,4.74366539961495,4.86249469319248,3.91661351631535,3.91661351631535,4263574.11330944,0.0,1.0
2009-05-28,4.6,5.12,4.49,4.95,4121100,4.37291800365306,4.86724786493558,4.26834822530483,4.70564002567014,4335105.2967752,0.0,1.0
2009-05-29,4.8,4.98,4.55,4.69,1455800,4.5630448733771,4.73415905612875,4.32538628622205,4.45847509502888,1531398.48366828,0.0,1.0
2009-06-01,4.97,5.1982,4.87,4.92,1470700,4.72465271264254,4.94158747099768,4.62958927778052,4.67712099521153,1547072.22828063,0.0,1.0
2009-06-02,5.14,5.45,4.77,4.79,1946900,4.88626055190798,5.18095719998025,4.5345258429185,4.5535385298909,2048000.89837462,0.0,1.0
2009-06-03,4.92,5.23,4.83,5.23,2189900,4.67712099521153,4.9718176432838,4.59156390383571,4.9718176432838,2303619.68634782,0.0,1.0
2009-06-04,4.63,4.8,4.49,4.73,3214700,4.40143703411167,4.5630448733771,4.26834822530483,4.49650046897369,3381636.69834345,0.0,1.0
2009-06-05,4.56,4.83,4.3,4.66,4183200,4.33489262970825,4.59156390383571,4.08772769906699,4.42995606457027,4400430.09814613,0.0,1.0
2009-06-08,4.31,4.5,4.05,4.4,3560300,4.09723404255319,4.27785456879104,3.85006911191193,4.18279113392901,3745183.41901646,0.0,1.0
2009-06-09,4.64,4.7,4.22,4.3,2415400,4.41094337759787,4.46798143851508,4.01167695117737,4.08772769906699,2540829.71387028,0.0,1.0
2009-06-10,4.51,4.74,4.43,4.74,2084600,4.28736091227724,4.50600681245989,4.21131016438762,4.50600681245989,2192851.54489276,0.0,1.0
2009-06-11,4.82,5.05,4.57,4.62,2603200,4.58205756034951,4.80070346053216,4.34439897319445,4.39193069062546,2738382.01173599,0.0,1.0
2009-06-12,5.08,5.1,4.55,4.72,1912500,4.82922249099077,4.84823517796317,4.32538628622205,4.48699412548749,2011814.53497429,0.0,1.0
2009-06-15,4.79,4.94,4.7,4.76,1916600,4.5535385298909,4.69613368218394,4.46798143851508,4.52501949943229,2016127.44456561,0.0,1.0
2009-06-16,4.74,5.01,4.66,4.85,1808900,4.50600681245989,4.76267808658735,4.42995606457027,4.61057659080812,1902834.67310588,0.0,1.0
2009-06-17,4.7,4.77,4.12,4.77,2106900,4.46798143851508,4.5345258429185,3.91661351631535,4.5345258429185,2216309.56535286,0.0,1.0
2009-06-18,4.54,4.74,4.43,4.7,1284500,4.31587994273584,4.50600681245989,4.21131016438762,4.46798143851508,1351203.0170847,0.0,1.0
2009-06-19,4.42,4.63,4.32,4.48,1466700,4.20180382090142,4.40143703411167,4.10674038603939,4.25884188181863,1542864.51160617,0.0,1.0
2009-06-22,4.32,4.43,4.1,4.43,2254600,4.10674038603939,4.21131016438762,3.89760082934294,4.21131016438762,2371679.50355715,0.0,1.0
2009-06-23,4.49,4.54,4.19,4.33,1256800,4.26834822530483,4.31587994273584,3.98315792071876,4.1162467295256,1322064.57911409,0.0,1.0
2009-06-24,4.45,4.85,4.43,4.49,2233200,4.23032285136002,4.61057659080812,4.21131016438762,4.26834822530483,2349168.21934881,0.0,1.0
2009-06-25,5.29,5.31,4.7,4.72,5607600,5.02885570420102,5.04786839117342,4.46798143851508,4.48699412548749,5898798.00591992,0.0,1.0
2009-06-26,5.54,5.83,5.16,5.18,13532700,5.26651429135608,5.54219825245594,4.90527323888039,4.92428592585279,14235441.8601028,0.0,1.0
2009-06-29,5.67,5.93,5.18,5.54,2544800,5.3900967566767,5.63726168731796,4.92428592585279,5.26651429135608,2676949.34828894,0.0,1.0
2009-06-30,5.65,5.79,5.25,5.59,3646400,5.3710840697043,5.50417287851113,4.99083033025621,5.31404600878709,3835754.52043413,0.0,1.0
2009-07-01,5.85,6.08,5.65,5.68,4139300,5.56121093942835,5.779856839611,5.3710840697043,5.39960310016291,4354250.40764397,0.0,1.0
2009-07-02,5.68,6.0,5.55,5.69,1528600,5.39960310016291,5.70380609172138,5.27602063484228,5.40910944364911,1607978.92714338,0.0,1.0
2009-07-06,5.39,5.73,5.22,5.66,1907400,5.12391913906304,5.44713481759392,4.9623112997976,5.3805904131905,2006449.69621436,0.0,1.0
2009-07-07,5.2,5.5,5.18,5.38,1312000,4.9432986128252,5.22848891741127,4.92428592585279,5.11441279557684,1380131.06922158,0.0,1.0
2009-07-08,5.71,5.72,5.1,5.19,3216000,5.42812213062151,5.43762847410772,4.84823517796317,4.93379226933899,3383004.20626266,0.0,1.0
2009-07-09,5.63,5.89,5.43,5.74,2500700,5.3520713827319,5.59923631337316,5.16194451300785,5.45664116108012,2630559.27195305,0.0,1.0
2009-07-10,5.74,5.89,5.48,5.59,2130200,5.45664116108012,5.59923631337316,5.20947623043886,5.31404600878709,2240819.51498157,0.0,1.0
2009-07-13,6.28,6.39,5.55,5.75,3004500,5.96998370933504,6.07455348768327,5.27602063484228,5.46614750456632,3160521.1871008,0.0,1.0
2009-07-14,6.32,6.3993,6.11,6.33,2690000,6.00800908327985,6.08339438712544,5.80837587006961,6.01751542676606,2829689.46357169,0.0,1.0
2009-07-15,6.45,6.5,6.33,6.45,2743900,6.13159154860048,6.1791232660315,6.01751542676606,6.13159154860048,2886388.44575999,0.0,1.0
2009-07-16,6.38,6.45,6.1,6.43,3255000,6.06504714419707,6.13159154860048,5.7988695265834,6.11257886162808,3424029.4438386,0.0,1.0
2009-07-17,6.55,6.8,6.29,6.37,4971900,6.22665498346251,6.46431357061756,5.97949005282125,6.05554080071087,5230086.633432,0.0,1.0
2009-07-20,7.19,7.25,6.6,6.6,4798200,6.83506096657946,6.89209902749667,6.27418670089352,6.27418670089352,5047366.53684374,0.0,1.0
2009-07-21,7.11,7.41,6.88,7.25,2846500,6.75901021868984,7.04420052327591,6.54036431850718,6.89209902749667,2994316.37845978,0.0,1.0
2009-07-22,7.1,7.33,6.9,6.96,1761100,6.74950387520363,6.96814977538629,6.55937700547959,6.6164150663968,1852552.45884613,0.0,1.0
2009-07-23,7.7,7.74,7.05,7.1,2264400,7.31988448437577,7.35790985832058,6.70197215777262,6.74950387520363,2381988.40940957,0.0,1.0
2009-07-24,8.05,8.28,7.62,7.62,3125100,7.65260650639285,7.8712524065755,7.24383373648615,7.24383373648615,3287383.84483565,0.0,1.0
2009-07-27,7.88,8.2,7.78,8.09,2651700,7.49099866712741,7.79520165868589,7.39593523226539,7.69063188033766,2789400.57641377,0.0,1.0
2009-07-28,8.05,8.1,7.75,7.76,3201600,7.65260650639285,7.70013822382386,7.36741620180678,7.37692254529299,3367856.42623462,0.0,1.0
2009-07-29,7.88,8.08,7.53,7.97,1813500,7.49099866712741,7.68112553685146,7.15827664511033,7.57655575850323,1907673.54728151,0.0,1.0
2009-07-30,8.27,8.28,7.95,8.01,3089500,7.8617460630893,7.8712524065755,7.55754307153083,7.61458113244804,3249935.16643299,0.0,1.0
2009-07-31,8.55,8.61,8.16,8.16,2312300,8.12792368070297,8.18496174162018,7.75717628474108,7.75717628474108,2432375.81658618,0.0,1.0
2009-08-03,8.84,9.01,8.62,8.81,2919300,8.40360764180283,8.56521548106827,8.19446808510638,8.37508861134423,3070896.82193488,0.0,1.0
2009-08-04,8.94,9.0,8.72,8.72,1892900,8.49867107666486,8.55570913758207,8.28953151996841,8.28953151996841,1991196.72326946,0.0,1.0
2009-08-05,9.39,9.69,9.07,9.09,3581400,8.92645653354396,9.21164683813003,8.62225354198549,8.64126622895789,3767379.12447422,0.0,1.0
2009-08-06,9.23,9.75,9.0,9.6,3327800,8.77435503776472,9.26868489904724,8.55570913758207,9.12608974675421,3500609.88731371,0.0,1.0
2009-08-07,9.6,9.67,9.2,9.39,3047800,9.12608974675421,9.19263415115763,8.74583600730612,8.92645653354396,3206069.72010178,0.0,1.0
2009-08-10,10.47,10.6,9.45,9.53,8374400,9.95314163005381,10.0767240953744,8.98349459446117,9.05954534235079,8809275.62964117,0.0,1.0
2009-08-11,10.15,10.43,9.67,10.28,3904000,9.64893863849534,9.915116256109,9.19263415115763,9.77252110381596,4106731.47426909,0.0,1.0
2009-08-12,10.41,10.84,10.11,10.13,3733900,9.8961035691366,10.3048763390433,9.61091326455053,9.62992595152293,3927798.32268785,0.0,1.0
2009-08-13,10.63,10.72,10.2,10.49,3457600,10.105243125833,10.1908002172089,9.69647035592635,9.97215431702621,3637150.29339982,0.0,1.0
2009-08-14,10.61,10.75,10.22,10.59,3837000,10.0862304388606,10.2193192476675,9.71548304289875,10.0672177518882,4036252.21997197,0.0,1.0
2009-08-17,9.89,9.99,9.03,9.96,5087800,9.40177370785408,9.4968371427161,8.58422816804068,9.46831811225749,5352005.22407436,0.0,1.0
2009-08-18,9.92,10.08,9.52,9.82,3212700,9.43029273831268,9.58239423409192,9.05003899886459,9.33522930345066,3379532.84000623,0.0,1.0
2009-08-19,10.08,10.57,9.72,9.76,2849000,9.58239423409192,10.0482050649158,9.24016586858864,9.27819124253345,2996946.20138132,0.0,1.0
2009-08-20,11.51,11.68,10.17,10.21,4889800,10.9418013526188,11.1034091918843,9.66795132546774,9.70597669941255,5143723.24868881,0.0,1.0
2009-08-21,11.57,11.83,11.25,11.67,3133000,10.9988394135361,11.2460043441773,10.6946364219776,11.0939028483981,3295694.08526768,0.0,1.0
2009-08-24,11.17,11.98,11.08,11.63,3210900,10.618585674088,11.3885994964704,10.5330285827122,11.0558774744533,3377639.36750272,0.0,1.0
2009-08-25,11.26,11.53,10.87,11.26,2578000,10.7041427654638,10.9608140395913,10.3333953695019,10.7041427654638,2711873.39668692,0.0,1.0
2009-08-26,10.73,11.39,10.7,11.21,2499200,10.2003065606951,10.8277252307844,10.1717875302365,10.6566110480328,2628981.37820013,0.0,1.0
2009-08-27,10.06,10.75,9.93,10.73,5470100,9.56338154711952,10.2193192476675,9.43979908179888,10.2003065606951,5754157.7452355,0.0,1.0
2009-08-28,10.01,10.46,9.77,10.14,2945700,9.5158498296885,9.94363528656761,9.28769758601965,9.63943229500913,3098667.75198629,0.0,1.0
2009-08-31,9.73,10.0,9.51,9.89,3258100,9.24967221207484,9.5063434862023,9.04053265537839,9.40177370785408,3427290.42426131,0.0,1.0
2009-09-01,9.14,10.12,9.14,9.7,3869800,8.6887979463889,9.62041960803673,8.6887979463889,9.22115318161623,4070755.4967025,0.0,1.0
2009-09-02,9.79,9.96,8.75,8.82,3897700,9.30671027299205,9.46831811225749,8.31805055042701,8.38459495483043,4100104.32050683,0.0,1.0
2009-09-03,10.0,10.03,9.55,9.79,1712000,9.5063434862023,9.53486251666091,9.0785580293232,9.30671027299205,1800902.73666719,0.0,1.0
2009-09-04,10.39,10.43,9.9,10.1,2422500,9.87709088216419,9.915116256109,9.41128005134028,9.60140692106432,2548298.41096744,0.0,1.0
2009-09-08,10.51,10.68,10.17,10.59,1620700,9.99116700399862,10.1527748432641,9.66795132546774,10.0672177518882,1704861.60357273,0.0,1.0
2009-09-09,11.39,11.46,10.32,10.49,4158500,10.8277252307844,10.8942696351878,9.81054647776078,9.97215431702621,4374447.44768137,0.0,1.0
2009-09-10,11.92,11.97,11.39,11.4,3631000,11.3315614355531,11.3790931529842,10.8277252307844,10.8372315742706,3819554.81123749,0.0,1.0
2009-09-11,11.7,12.22,11.34,11.97,3482700,11.1224218788567,11.6167517401392,10.7801935133534,11.3790931529842,3663553.71553201,0.0,1.0
2009-09-14,11.99,12.01,11.5,11.59,2502700,11.3981058399566,11.417118526929,10.9322950091326,11.0178521005085,2632663.13029027,0.0,1.0
2009-09-15,12.63,12.75,11.95,12.0,3664800,12.0065118230735,12.1205879449079,11.3600804660117,11.4076121834428,3855110.01713663,0.0,1.0
2009-09-16,13.08,13.5,12.66,12.67,3966300,12.4342972799526,12.8335637063731,12.0350308535321,12.0445371970183,4172266.66147375,0.0,1.0
2009-09-17,13.38,13.63,12.57,13.17,4050400,12.7194875845387,12.9571461716937,11.9494737621563,12.5198543713284,4260733.90455418,0.0,1.0
2009-09-18,13.61,13.71,13.21,13.33,3171500,12.9381334847213,13.0331969195834,12.5578797452732,12.6719558671077,3336193.35825934,0.0,1.0
2009-09-21,13.76,13.92,13.02,13.43,2360400,13.0807286370144,13.2328301327936,12.3772592190354,12.7670193019697,2482973.6095965,0.0,1.0
2009-09-22,13.68,14.0,13.66,14.0,1969200,13.0046778891247,13.3088808806832,12.9856652021523,13.3088808806832,2071458.91883472,0.0,1.0
2009-09-23,13.22,13.73,13.17,13.49,2355600,12.5673860887594,13.0522096065558,12.5198543713284,12.8240573628869,2477924.34958717,0.0,1.0
2009-09-24,12.35,13.5366,12.23,13.25,2773000,11.7403342054598,12.8683569235326,11.6262580836254,12.595905119218,2916999.58456666,0.0,1.0
2009-09-25,12.28,12.42,12.08,12.35,1796500,11.6737898010564,11.8068786098633,11.4836629313324,11.7403342054598,1889790.75141507,0.0,1.0
2009-09-28,13.7,13.72,12.32,12.32,3380600,13.0236905760972,13.0427032630696,11.7118151750012,11.7118151750012,3556151.74741651,0.0,1.0
2009-09-29,13.44,14.14,13.37,13.68,2709600,12.7765256454559,13.4419696894901,12.7099812410525,13.0046778891247,2850307.27527652,0.0,1.0
2009-09-30,13.36,13.84,12.9,13.51,3337600,12.7004748975663,13.156779384904,12.263183097201,12.8430700498593,3510918.79316611,0.0,1.0
2009-10-01,12.23,13.31,12.23,13.27,3108900,11.6262580836254,12.6529431801353,11.6262580836254,12.6149178061905,3270342.5923041,0.0,1.0
2009-10-02,12.17,12.39,11.36,11.73,2885500,11.5692200227082,11.7783595794047,10.7992062003258,11.1509409093153,3035341.61603573,0.0,1.0
2009-10-05,12.78,12.82,12.27,12.27,1861700,12.1491069753665,12.1871323493113,11.6642834575702,11.6642834575702,1958376.53320871,0.0,1.0
2009-10-06,13.28,13.46,12.87,12.9,2255900,12.6244241496767,12.7955383324283,12.2346640667424,12.263183097201,2373047.01147634,0.0,1.0
2009-10-07,12.5,12.79,11.9409,12.07,10432800,11.8829293577529,12.1586133188527,11.3514296934393,11.4741565878462,10974566.6303162,0.0,1.0
2009-10-08,11.78,12.28,11.71,12.25,15695200,11.1984726267463,11.6737898010564,11.1319282223429,11.6452707705978,16510238.6872306,0.0,1.0
2009-10-09,12.12,12.345,11.81,11.84,5606500,11.5216883052772,11.7355810337167,11.2269916572049,11.2555106876635,5897640.88383444,0.0,1.0
2009-10-12,12.06,12.42,11.99,12.01,2514800,11.46465024436,11.8068786098633,11.3981058399566,11.417118526929,2645391.47323051,0.0,1.0
2009-10-13,11.97,12.38,11.73,12.01,2791300,11.3790931529842,11.7688532359184,11.1509409093153,11.417118526929,2936249.88835228,0.0,1.0
2009-10-14,12.54,12.5601,12.09,12.09,3653600,11.9209547316977,11.940062482105,11.4931692748186,11.4931692748186,3843328.41044814,0.0,1.0
2009-10-15,12.22,12.47,12.12,12.39,1735200,11.6167517401392,11.8544103272943,11.5216883052772,11.7783595794047,1825307.49337903,0.0,1.0
2009-10-16,11.66,12.15,11.42,12.15,2896700,11.0843965049119,11.5502073357358,10.856244261243,11.5502073357358,3047123.2227242,0.0,1.0
2009-10-19,11.62,11.96,11.33,11.68,1741600,11.0463711309671,11.369586809498,10.7706871698672,11.1034091918843,1832039.84005816,0.0,1.0
2009-10-20,11.16,11.83,11.04,11.62,2533900,10.6090793306018,11.2460043441773,10.4950032087673,11.0463711309671,2665483.32035103,0.0,1.0
2009-10-21,10.94,11.73,10.92,11.07,2729000,10.3999397739053,11.1509409093153,10.3809270869329,10.5235222392259,2870714.70114764,0.0,1.0
2009-10-22,10.96,11.0,10.385,10.89,3370100,10.4189524608777,10.4569778348225,9.87233771042109,10.3524080564743,3545106.49114608,0.0,1.0
2009-10-23,10.37,11.04,10.3,10.92,2292400,9.85807819519179,10.4950032087673,9.79153379078837,10.3809270869329,2411442.42613076,0.0,1.0
2009-10-26,9.96,10.85,9.74,10.41,2859500,9.46831811225749,10.3143826825295,9.25917855556104,9.8961035691366,3007991.45765176,0.0,1.0
2009-10-27,9.19,10.2,9.09,10.03,5925600,8.73632966381991,9.69647035592635,8.64126622895789,9.53486251666091,6233311.48153918,0.0,1.0
2009-10-28,8.3,9.2168,8.08,9.19,5263800,7.89026509354791,8.76180666436294,7.68112553685146,8.73632966381991,5537144.75775043,0.0,1.0
2009-10-29,8.92,9.03,8.34,8.5,3602100,8.47965838969245,8.58422816804068,7.92829046749272,8.08039196327196,3789154.05826453,0.0,1.0
2009-10-30,8.4,8.88,8.36,8.88,4702800,7.98532852840993,8.44163301574764,7.94730315446512,8.44163301574764,4947012.49415797,0.0,1.0
2009-11-02,8.45,8.83,8.13,8.5,4413700,8.03286024584094,8.39410129831663,7.72865725428247,8.08039196327196,4642899.77151166,0.0,1.0
2009-11-03,9.42,9.55,8.2,8.77,6694300,8.95497556400257,9.0785580293232,7.79520165868589,8.33706323739942,7041929.43345277,0.0,1.0
2009-11-04,9.11,9.68,8.98,9.68,4331000,8.6602789159303,9.20214049464383,8.53669645060967,9.20214049464383,4555905.22926728,0.0,1.0
2009-11-05,9.57,9.72,8.99,9.27,2668400,9.0975707162956,9.24016586858864,8.54620279409587,8.81238041170953,2806967.79352963,0.0,1.0
2009-11-06,9.57,9.76,9.2906,9.43,2658900,9.0975707162956,9.27819124253345,8.83196347929111,8.96448190748877,2796974.46642779,0.0,1.0
2009-11-09,10.46,10.65,9.73,9.8,5188400,9.94363528656761,10.1242558128055,9.24967221207484,9.31621661647826,5457829.29843693,0.0,1.0
2009-11-10,10.61,10.8,10.21,10.36,5664400,10.0862304388606,10.2668509650985,9.70597669941255,9.84857185170558,5958547.58269722,0.0,1.0
2009-11-11,11.11,11.34,10.7,10.77,5146900,10.5615476131708,10.7801935133534,10.1717875302365,10.2383319346399,5414174.23793943,0.0,1.0
2009-11-12,10.03,11.32,10.02,10.91,7538900,9.53486251666091,10.761180826381,9.52535617317471,10.3714207434467,7930388.80926416,0.0,1.0
2009-11-13,10.46,10.75,10.04,10.11,5512300,9.94363528656761,10.2193192476675,9.54436886014711,9.61091326455053,5798549.15615101,0.0,1.0
2009-11-16,10.85,10.9001,10.53,10.53,1737200,10.3143826825295,10.3620094633954,10.010179690971,10.010179690971,1827411.35171626,0.0,1.0
2009-11-17,10.93,10.98,10.62,10.76,1467800,10.3904334304191,10.4379651478501,10.0957367823468,10.2288255911537,1544021.63369165,0.0,1.0
2009-11-18,10.78,11.01,10.63,10.97,2070500,10.2478382781261,10.4664841783087,10.105243125833,10.4284588043639,2178019.3436153,0.0,1.0
2009-11-19,10.34,10.65,10.2,10.65,2520100,9.82955916473318,10.1242558128055,9.69647035592635,10.1242558128055,2650966.69782417,0.0,1.0
2009-11-20,10.12,10.38,9.91,10.23,1919200,9.62041960803673,9.86758453867799,9.42078639482648,9.72498938638496,2018862.46040401,0.0,1.0
2009-11-23,9.92,10.6697,9.84,10.57,4145200,9.43029273831268,10.1429833094733,9.35424199042306,10.0482050649158,4360456.7897388,0.0,1.0
2009-11-24,10.08,10.12,9.7,9.92,1779200,9.58239423409192,9.62041960803673,9.22115318161623,9.43029273831268,1871592.37679805,0.0,1.0
2009-11-25,9.62,9.88,9.43,9.73,961892,9.14510243372661,9.39226736436787,8.96448190748877,9.24967221207484,1011842.25185647,0.0,1.0
2009-11-27,9.62,9.88,9.43,9.73,969039,9.14510243372661,9.39226736436787,8.96448190748877,9.24967221207484,1019360.38962455,0.0,1.0
2009-11-30,9.75,9.795,9.55,9.57,2086300,9.26868489904724,9.31146344473515,9.0785580293232,9.0975707162956,2194639.82447941,0.0,1.0
2009-12-01,10.02,10.05,9.75,10.03,2127200,9.52535617317471,9.55387520363331,9.26868489904724,9.53486251666091,2237663.72747572,0.0,1.0
2009-12-02,10.96,10.98,10.0,10.0,4540100,10.4189524608777,10.4379651478501,9.5063434862023,9.5063434862023,4775863.61842448,0.0,1.0
2009-12-03,10.86,11.19,10.82,10.82,2177300,10.3238890260157,10.6375983610604,10.2858636520709,10.2858636520709,2290365.37882328,0.0,1.0
2009-12-04,11.97,12.04,11.21,11.31,5691400,11.3790931529842,11.4456375573876,10.6566110480328,10.7516744828948,5986949.67024975,0.0,1.0
2009-12-07,11.68,12.1,11.42,12.04,3472200,11.1034091918843,11.5026756183048,10.856244261243,11.4456375573876,3652508.45926156,0.0,1.0
2009-12-08,11.74,11.81,11.31,11.54,1416400,11.1604472528015,11.2269916572049,10.7516744828948,10.9703203830775,1489952.47442488,0.0,1.0
2009-12-09,11.73,11.78,11.3,11.7,2438800,11.1509409093153,11.1984726267463,10.7421681394086,11.1224218788567,2565444.85641585,0.0,1.0
2009-12-10,11.9,12.13,11.73,11.89,3106700,11.3125487485807,11.5311946487634,11.1509409093153,11.3030424050945,3268028.34813316,0.0,1.0
2009-12-11,11.54,12.29,11.48,12.07,3761400,10.9703203830775,11.6832961445426,10.9132823221602,11.4741565878462,3956726.37482472,0.0,1.0
2009-12-14,12.0,12.04,11.6,11.6,1286300,11.4076121834428,11.4456375573876,11.0273584439947,11.0273584439947,1353096.4895882,0.0,1.0
2009-12-15,12.0,12.28,11.82,11.82,1655900,11.4076121834428,11.6737898010564,11.2364980006911,11.2364980006911,1741889.51030793,0.0,1.0
2009-12-16,12.54,12.59,12.16,12.16,2317700,11.9209547316977,11.9684864491287,11.559713679222,11.559713679222,2438056.23409669,0.0,1.0
2009-12-17,12.5,12.65,12.26,12.52,3290900,11.8829293577529,12.0255245100459,11.654777114084,11.9019420447253,3461793.70099184,0.0,1.0
2009-12-18,12.74,12.76,12.3,12.55,2133000,12.1110816014217,12.1300942883941,11.6928024880288,11.9304610751839,2243764.91665369,0.0,1.0
2009-12-21,13.31,13.37,12.72,12.74,1889400,12.6529431801353,12.7099812410525,12.0920689144493,12.1110816014217,1987514.97117931,0.0,1.0
2009-12-22,13.5,13.7,13.18,13.38,1495500,12.8335637063731,13.0236905760972,12.5293607148146,12.7194875845387,1573160.07166225,0.0,1.0
2009-12-23,13.49,13.85,13.415,13.55,1357000,12.8240573628869,13.1662857283902,12.7527597867404,12.8810954238041,1427467.88180921,0.0,1.0
2009-12-24,13.5,13.6,13.32,13.51,301100,12.8335637063731,12.9286271412351,12.6624495236215,12.8430700498593,316735.872669679,0.0,1.0
2009-12-28,13.27,13.6,13.24,13.5,1431878,12.6149178061905,12.9286271412351,12.5863987757318,12.8335637063731,1506234.23409669,0.0,1.0
2009-12-29,13.52,13.59,13.19,13.31,1487256,12.8525763933455,12.9191207977489,12.5388670583008,12.6529431801353,1564487.9675962,0.0,1.0
2009-12-30,13.48,13.585,13.3,13.36,1273600,12.8145510194007,12.9143676260058,12.6434368366491,12.7004748975663,1339736.9891468,0.0,1.0
2009-12-31,13.12,13.61,13.1,13.61,1659800,12.4723226538974,12.9381334847213,12.453309966925,12.9381334847213,1745992.03406554,0.0,1.0
2010-01-04,13.23,13.39,12.98,13.3,2417600,12.5768924322456,12.7289939280249,12.3392338450906,12.6434368366491,2543143.95804124,0.0,1.0
2010-01-05,13.17,13.63,13.0,13.07,3003300,12.5198543713284,12.9571461716937,12.358246532063,12.4247909364664,3159258.87209847,0.0,1.0
2010-01-06,13.05,13.24,12.89,13.24,2993700,12.405778249494,12.5863987757318,12.2536767537148,12.5863987757318,3149160.35207976,0.0,1.0
2010-01-07,13.0,13.07,12.77,12.92,2340500,12.358246532063,12.4247909364664,12.1396006318803,12.2821957841734,2462040.21914109,0.0,1.0
2010-01-08,13.04,13.06,12.77,12.92,3985100,12.3962719060078,12.4152845929802,12.1396006318803,12.2821957841734,4192042.92984369,0.0,1.0
2010-01-11,12.84,13.33,12.83,13.09,1735100,12.2061450362838,12.6719558671077,12.1966386927976,12.4438036234388,1825202.30046216,0.0,1.0
2010-01-12,12.49,12.76,12.12,12.76,2339500,11.8734230142667,12.1300942883941,11.5216883052772,12.1300942883941,2460988.28997247,0.0,1.0
2010-01-13,12.55,12.62,12.01,12.53,1693300,11.9304610751839,11.9970054795873,11.417118526929,11.9114483882115,1781231.6612141,0.0,1.0
2010-01-14,12.87,12.94,12.42,12.42,1807100,12.2346640667424,12.3012084711458,11.8068786098633,11.8068786098633,1900941.20060237,0.0,1.0
2010-01-15,12.8,12.995,12.41,12.87,3392600,12.1681196623389,12.3534933603199,11.7973722663771,12.2346640667424,3568774.89743991,0.0,1.0
2010-01-19,12.81,13.11,12.67,12.78,1916700,12.1776260058251,12.4628163104112,12.0445371970183,12.1491069753665,2016232.63748248,0.0,1.0
2010-01-20,12.37,12.75,12.28,12.75,1965800,11.7593468924322,12.1205879449079,11.6737898010564,12.1205879449079,2067882.35966143,0.0,1.0
2010-01-21,11.69,12.55,11.65,12.35,2548300,11.1129155353705,11.9304610751839,11.0748901614257,11.7403342054598,2680631.10037908,0.0,1.0
2010-01-22,11.48,11.94,11.33,11.6,2836700,10.9132823221602,11.3505741225255,10.7706871698672,11.0273584439947,2984007.47260737,0.0,1.0
2010-01-25,11.44,11.9,11.31,11.62,1991100,10.8752569482154,11.3125487485807,10.7516744828948,11.0463711309671,2094496.16762736,0.0,1.0
2010-01-26,11.37,11.61,11.24,11.38,1807100,10.808712543812,11.0368647874809,10.6851300784914,10.8182188872982,1900941.20060238,0.0,1.0
2010-01-27,11.53,11.69,11.14,11.25,2660300,10.9608140395913,11.1129155353705,10.5900666436294,10.6946364219776,2798447.16726384,0.0,1.0
2010-01-28,11.14,11.61,10.95,11.54,1847700,10.5900666436294,11.0368647874809,10.4094461173915,10.9703203830775,1943649.5248481,0.0,1.0
2010-01-29,10.82,11.47,10.64,11.14,1879800,10.2858636520709,10.903775978674,10.1147494693192,10.5900666436294,1977416.45116062,0.0,1.0
2010-02-01,11.37,11.37,10.79,10.88,1919800,10.808712543812,10.808712543812,10.2573446216123,10.3429017129881,2019493.61790518,0.0,1.0
2010-02-02,11.43,11.64,11.27,11.42,2454800,10.8657506047292,11.0653838179395,10.71364910895,10.856244261243,2582275.72311368,0.0,1.0
2010-02-03,11.24,11.51,11.07,11.36,1344700,10.6851300784914,10.9418013526188,10.5235222392259,10.7992062003258,1414529.15303526,0.0,1.0
2010-02-04,10.49,11.14,10.42,11.14,2103900,9.97215431702621,10.5900666436294,9.9056099126228,10.5900666436294,2213153.77784702,0.0,1.0
2010-02-05,10.56,10.5999,10.0499,10.48,1836900,10.0386987214296,10.0766290319396,9.55378014019845,9.96264797354001,1932288.68982708,0.0,1.0
2010-02-08,10.62,10.95,10.27,10.53,1382900,10.0957367823468,10.4094461173915,9.76301476032976,10.010179690971,1454712.84727632,0.0,1.0
2010-02-09,11.43,11.46,10.7625,10.88,2733600,10.8657506047292,10.8942696351878,10.2312021770252,10.3429017129881,2875553.57532327,0.0,1.0
2010-02-10,11.77,11.85,11.26,11.42,2864700,11.1889662832601,11.2650170311497,10.7041427654638,10.856244261243,3013461.48932856,0.0,1.0
2010-02-11,12.42,12.53,11.63,11.72,2619800,11.8068786098633,11.9114483882115,11.0558774744533,11.1414345658291,2755844.03593497,0.0,1.0
2010-02-12,12.43,12.47,12.01,12.1,1715900,11.8163849533495,11.8544103272943,11.417118526929,11.5026756183048,1805005.26042477,0.0,1.0
2010-02-16,12.82,12.84,12.42,12.51,2231000,12.1871323493113,12.2061450362838,11.8068786098633,11.8924357012391,2346853.97517787,0.0,1.0
2010-02-17,13.31,13.44,12.94,12.94,3460400,12.6529431801353,12.7765256454559,12.3012084711458,12.3012084711458,3640095.69507191,0.0,1.0
2010-02-18,11.39,12.6,11.06,12.36,10061600,10.8277252307844,11.9779927926149,10.5140158957397,11.749840548946,10584090.5229267,0.0,1.0
2010-02-19,11.16,11.5,10.96,11.36,4206300,10.6090793306018,10.9322950091326,10.4189524608777,10.7992062003258,4424729.6619411,0.0,1.0
2010-02-22,11.07,11.22,10.875,11.22,2955000,10.5235222392259,10.666117391519,10.338148541245,10.666117391519,3108450.69325442,0.0,1.0
2010-02-23,10.52,11.0,10.3,10.97,4656100,10.0006733474848,10.4569778348225,9.79153379078837,10.4284588043639,4897887.4019837,0.0,1.0
2010-02-24,9.88,10.64,9.84,10.59,8799600,9.39226736436787,10.1147494693192,9.35424199042306,10.0672177518882,9256555.91213585,0.0,1.0
2010-02-25,9.72,9.9,9.66,9.75,6757000,9.24016586858864,9.41128005134028,9.18312780767142,9.26868489904724,7107885.39232487,0.0,1.0
2010-02-26,10.52,10.61,9.7,9.77,4392800,10.0006733474848,10.0862304388606,9.22115318161623,9.28769758601965,4620914.45188763,0.0,1.0
2010-03-01,10.96,11.02,10.55,10.55,3638200,10.4189524608777,10.4759905217949,10.0291923779434,10.0291923779434,3827128.7012515,0.0,1.0
2010-03-02,10.68,11.045,10.6,11.01,2705400,10.1527748432641,10.4997563805104,10.0767240953744,10.4664841783087,2845889.17276833,0.0,1.0
2010-03-03,10.57,10.88,10.51,10.67,2211600,10.0482050649158,10.3429017129881,9.99116700399862,10.1432684997779,2326446.54930675,0.0,1.0
2010-03-04,10.93,10.99,10.48,10.68,2411900,10.3904334304191,10.4474714913363,9.96264797354001,10.1527748432641,2537147.96178014,0.0,1.0
2010-03-05,11.53,11.67,11.07,11.07,3000600,10.9608140395913,11.0939028483981,10.5235222392259,10.5235222392259,3156418.66334319,0.0,1.0
2010-03-08,11.17,11.59,11.1,11.53,2163100,10.618585674088,11.0178521005085,10.5520412696846,10.9608140395913,2275427.98462896,0.0,1.0
2010-03-09,11.38,11.485,11.13,11.16,1436000,10.8182188872982,10.9180354939033,10.5805603001432,10.6090793306018,1510570.28612972,0.0,1.0
2010-03-10,11.2,11.51,11.19,11.3,2458900,10.6471047045466,10.9418013526188,10.6375983610604,10.7421681394086,2586588.63270498,0.0,1.0
2010-03-11,11.14,11.19,10.94,11.08,2087300,10.5900666436294,10.6375983610604,10.3999397739053,10.5330285827122,2195691.75364802,0.0,1.0
2010-03-12,10.99,11.24,10.9,11.16,1873700,10.4474714913363,10.6851300784914,10.3619143999605,10.6090793306018,1970999.68323208,0.0,1.0
2010-03-15,10.74,11.1,10.71,10.98,2706700,10.2098129041813,10.5520412696846,10.1812938737227,10.4379651478501,2847256.68068753,0.0,1.0
2010-03-16,10.84,10.89,10.67,10.67,2436700,10.3048763390433,10.3524080564743,10.1432684997779,10.1432684997779,2563235.80516176,0.0,1.0
2010-03-17,10.58,10.97,10.54,10.88,2474200,10.057711408402,10.4284588043639,10.0196860344572,10.3429017129881,2602683.14898479,0.0,1.0
2010-03-18,11.49,11.62,10.89,10.99,7281100,10.9227886656464,11.0463711309671,10.3524080564743,10.4474714913363,7659201.4695955,0.0,1.0
2010-03-19,10.8,11.63,10.73,11.61,11198800,10.2668509650985,11.0558774744533,10.2003065606951,11.0368647874809,11780344.3734746,0.0,1.0
2010-03-22,10.86,11.07,10.65,10.69,4673700,10.3238890260157,10.5235222392259,10.1242558128055,10.1622811867503,4916401.3553513,0.0,1.0
2010-03-23,11.67,11.85,10.87,10.9,6662700,11.0939028483981,11.2650170311497,10.3333953695019,10.3619143999605,7008688.47172456,0.0,1.0
2010-03-24,11.65,11.78,11.54,11.66,4728400,11.0748901614257,11.1984726267463,10.9703203830775,11.0843965049119,4973941.88087448,0.0,1.0
2010-03-25,11.93,12.06,11.74,11.88,4257100,11.3410677790393,11.46465024436,11.1604472528015,11.2935360616083,4478167.66370672,0.0,1.0
2010-03-26,11.93,12.18,11.79,11.93,3399600,11.3410677790393,11.5787263661944,11.2079789702325,11.3410677790393,3576138.4016202,0.0,1.0
2010-03-29,12.19,12.262,11.95,11.98,2135400,11.5882327096806,11.6566783827813,11.3600804660117,11.3885994964704,2246289.54665836,0.0,1.0
2010-03-30,11.99,12.25,11.97,12.13,1600300,11.3981058399566,11.6452707705978,11.3790931529842,11.5311946487634,1683402.24853299,0.0,1.0
2010-03-31,11.5,11.99,11.41,11.91,3328900,10.9322950091326,11.3981058399566,10.8467379177568,11.3220550920669,3501767.00939919,0.0,1.0
2010-04-01,11.87,11.985,11.55,11.58,2597800,11.2840297181221,11.3933526682135,10.9798267265637,11.0083457570223,2732701.59422548,0.0,1.0
2010-04-05,12.64,12.74,11.85,11.89,4337400,12.0160181665597,12.1110816014217,11.2650170311497,11.3030424050945,4562637.57594641,0.0,1.0
2010-04-06,13.42,13.5,12.49,12.64,7558500,12.7575129584835,12.8335637063731,11.8734230142667,12.0160181665597,7951006.62096899,0.0,1.0
2010-04-07,13.81,14.09,13.28,13.4,5911200,13.1282603544454,13.394437972059,12.6244241496767,12.7385002715111,6218163.70151113,0.0,1.0
2010-04-08,14.49,14.63,13.34,13.7,6527100,13.7746917115071,13.907780520314,12.6814622105939,13.0236905760972,6866046.87646053,0.0,1.0
2010-04-09,14.91,14.95,14.19,14.47,3852700,14.1739581379276,14.2119835118724,13.4895014069211,13.7556790245347,4052767.50791921,0.0,1.0
2010-04-12,14.74,15.1,14.6678,15.09,3456800,14.0123502986622,14.3545786641655,13.9437144986918,14.3450723206793,3636308.75006491,0.0,1.0
2010-04-13,14.75,15.08,14.56,14.66,3466800,14.0218566421484,14.3355659771931,13.8412361159106,13.9362995507726,3646828.04175105,0.0,1.0
2010-04-14,15.29,15.38,14.59,14.87,3822400,14.5351991904033,14.6207562817791,13.8697551463692,14.1359327639828,4020894.0541102,0.0,1.0
2010-04-15,15.0,15.425,14.87,15.22,3010400,14.2595152293035,14.663534827467,14.1359327639828,14.4686547859999,3166727.56919561,0.0,1.0
2010-04-16,14.23,15.04,13.96,15.04,5425000,13.5275267808659,14.2975406032483,13.2708555067384,14.2975406032483,5706715.739731,0.0,1.0
2010-04-19,14.25,14.47,13.88,14.01,4131200,13.5465394678383,13.7556790245347,13.1948047588488,13.3183872241694,4345729.78137819,0.0,1.0
2010-04-20,14.38,14.62,14.3,14.31,2706500,13.6701219331589,13.8982741768278,13.5940711852693,13.6035775287555,2847046.29485382,0.0,1.0
2010-04-21,14.65,14.9,14.37,14.37,2833200,13.9267932072864,14.1644517944414,13.6606155896727,13.6606155896727,2980325.72051721,0.0,1.0
2010-04-22,14.74,14.9,14.0,14.45,3737700,14.0123502986622,14.1644517944414,13.3088808806832,13.7366663375623,3931795.65352858,0.0,1.0
2010-04-23,14.67,15.12,14.32,14.79,4979300,13.9458058942588,14.3735913511379,13.6130838722417,14.0598820160932,5237870.90927973,0.0,1.0
2010-04-26,16.4,16.85,15.51,15.54,16368800,15.5904033173718,16.0181887742509,14.7443387470998,14.7728577775584,17218818.175209,0.0,1.0
2010-04-27,15.63,16.27,15.35,16.24,7175900,14.8584148689342,15.4668208520511,14.5922372513205,15.4383018215925,7548538.52105728,0.0,1.0
2010-04-28,15.38,16.22,15.07,15.71,3420500,14.6207562817791,15.4192891346201,14.3260596337069,14.9344656168238,3598123.72124423,0.0,1.0
2010-04-29,15.8,15.85,15.27,15.5,3214300,15.0200227081996,15.0675544256306,14.5161865034309,14.7348324036136,3381215.92667602,0.0,1.0
2010-04-30,15.12,15.85,14.58,15.84,4927400,14.3735913511379,15.0675544256306,13.860248802883,15.0580480821444,5183275.78542867,0.0,1.0
2010-05-03,15.08,15.59,14.32,14.78,8791000,14.3355659771931,14.8203894949894,13.6130838722417,14.050375672607,9247509.32128575,0.0,1.0
2010-05-04,14.1,14.85,13.31,14.57,11874600,13.4039443155452,14.1169200770104,12.6529431801353,13.8507424593968,12491238.105624,0.0,1.0
2010-05-05,13.35,13.79,12.69,13.39,6054400,12.6909685540801,13.109247667473,12.0635498839907,12.7289939280249,6368799.95845665,0.0,1.0
2010-05-06,12.33,13.75,11.64,13.25,7367400,11.7213215184874,13.0712222935282,11.0653838179395,12.595905119218,7749982.95684689,0.0,1.0
2010-05-07,11.74,12.71,11.65,12.49,5748000,11.1604472528015,12.0825625709631,11.0748901614257,11.8734230142667,6046488.86119333,0.0,1.0
2010-05-10,12.53,12.88,12.35,12.74,4786600,11.9114483882115,12.2441704102286,11.7403342054598,12.1110816014217,5035164.15848781,0.0,1.0
2010-05-11,13.14,13.35,12.14,12.33,4403600,12.4913353408698,12.6909685540801,11.5407009922496,11.7213215184874,4632275.28690866,0.0,1.0
2010-05-12,13.5,13.54,12.9301,13.18,2858800,12.8335637063731,12.8715890803179,12.2917971910944,12.5293607148146,3007255.10723373,0.0,1.0
2010-05-13,13.36,13.83,13.12,13.41,3253200,12.7004748975663,13.1472730414178,12.4723226538974,12.7480066149973,3422135.97133509,0.0,1.0
2010-05-14,12.7,13.31,12.52,13.13,3825400,12.0730562274769,12.6529431801353,11.9019420447253,12.4818289973836,4024049.84161604,0.0,1.0
2010-05-17,12.48,13.14,12.02,12.81,4161000,11.8639166707805,12.4913353408698,11.4266248704152,12.1776260058251,4377077.27060289,0.0,1.0
2010-05-18,11.77,12.81,11.49,12.78,4678600,11.1889662832601,12.1776260058251,10.9227886656464,12.1491069753665,4921555.80827751,0.0,1.0
2010-05-19,11.35,12.03,11.04,11.68,4209100,10.7896998568396,11.4361312139014,10.4950032087673,11.1034091918843,4427675.06361324,0.0,1.0
2010-05-20,10.42,11.09,10.4,10.9,4820400,9.9056099126228,10.5425349261984,9.88659722565039,10.3619143999605,5070719.36438697,0.0,1.0
2010-05-21,11.08,11.13,10.13,10.18,5510500,10.5330285827122,10.5805603001432,9.62992595152293,9.67745766895394,5796655.68364748,0.0,1.0
2010-05-24,11.03,11.34,11.02,11.23,3109900,10.4854968652811,10.7801935133534,10.4759905217949,10.6756237350052,3271394.52147272,0.0,1.0
2010-05-25,10.67,10.78,10.11,10.55,4847300,10.1432684997779,10.2478382781261,9.61091326455053,10.0291923779434,5099016.25902267,0.0,1.0
2010-05-26,10.99,11.31,10.82,10.84,3886500,10.4474714913363,10.7516744828948,10.2858636520709,10.3048763390433,4088322.71381836,0.0,1.0
2010-05-27,12.4,12.47,11.29,11.44,5155100,11.7878659228909,11.8544103272943,10.7326617959224,10.8752569482154,5422800.05712206,0.0,1.0
2010-05-28,11.85,12.36,11.71,12.36,3929100,11.2650170311497,11.749840548946,11.1319282223429,11.749840548946,4133134.89640132,0.0,1.0
2010-06-01,11.24,12.03,11.24,11.63,3926100,10.6851300784914,11.4361312139014,10.6851300784914,11.0558774744533,4129979.10889546,0.0,1.0
2010-06-02,11.49,11.546,11.19,11.4,1957700,10.9227886656464,10.9760241891692,10.6375983610604,10.8372315742706,2059361.73339566,0.0,1.0
2010-06-03,11.9,12.1,11.56,11.63,2592300,11.3125487485807,11.5026756183048,10.9893330700499,11.0558774744533,2726915.98379811,0.0,1.0
2010-06-04,11.03,11.8,10.94,11.67,3299100,10.4854968652811,11.2174853137187,10.3999397739053,11.0939028483981,3470419.52017449,0.0,1.0
2010-06-07,10.39,11.27,10.38,11.1,3761100,9.87709088216419,10.71364910895,9.86758453867799,10.5520412696846,3956410.79607416,0.0,1.0
2010-06-08,10.01,10.71,9.79,10.51,5046900,9.5158498296885,10.1812938737227,9.30671027299205,9.99116700399862,5308981.32107805,0.0,1.0
2010-06-09,10.24,10.7,10.075,10.23,6113900,9.73449572987116,10.1717875302365,9.57764106234882,9.72498938638496,6431389.7439892,0.0,1.0
2010-06-10,10.93,10.93,10.37,10.57,2835200,10.3904334304191,10.3904334304191,9.85807819519179,10.0482050649158,2982429.57885445,0.0,1.0
2010-06-11,11.07,11.14,10.52,10.7,1934300,10.5235222392259,10.5900666436294,10.0006733474848,10.1717875302365,2034746.59085009,0.0,1.0
2010-06-14,11.36,11.74,11.23,11.23,2338900,10.7992062003258,11.1604472528015,10.6756237350052,10.6756237350052,2460357.13247131,0.0,1.0
2010-06-15,11.89,11.93,11.29,11.51,2055100,11.3030424050945,11.3410677790393,10.7326617959224,10.9418013526188,2161819.63441866,0.0,1.0
2010-06-16,11.46,11.87,11.425,11.66,2026800,10.8942696351878,11.2840297181221,10.8609974329861,11.0843965049119,2132050.03894688,0.0,1.0
2010-06-17,11.52,11.62,11.16,11.58,2108600,10.9513076961051,11.0463711309671,10.6090793306018,11.0083457570223,2218097.84493949,0.0,1.0
2010-06-18,11.2,11.61,11.18,11.56,1736200,10.6471047045466,11.0368647874809,10.6280920175742,10.9893330700499,1826359.42254764,0.0,1.0
2010-06-21,11.21,11.75,11.12,11.47,2232800,10.6566110480328,11.1699535962877,10.571053956657,10.903775978674,2348747.44768136,0.0,1.0
2010-06-22,10.88,11.48,10.87,11.25,3163100,10.3429017129881,10.9132823221602,10.3333953695019,10.6946364219776,3327357.15324298,0.0,1.0
2010-06-23,11.0,11.19,10.74,10.89,1703000,10.4569778348225,10.6375983610604,10.2098129041813,10.3524080564743,1791435.37414967,0.0,1.0
2010-06-24,10.77,11.2,10.76,10.83,4504100,10.2383319346399,10.6471047045466,10.2288255911537,10.2953699955571,4737994.16835435,0.0,1.0
2010-06-25,11.19,11.6,10.76,10.8,4845200,10.6375983610604,11.0273584439947,10.2288255911537,10.2668509650985,5096807.20776859,0.0,1.0
2010-06-28,11.1,11.43,11.1,11.4,1767000,10.5520412696846,10.8657506047292,10.5520412696846,10.8372315742706,1858758.84094095,0.0,1.0
2010-06-29,10.18,10.82,10.12,10.73,5810700,9.67745766895394,10.2858636520709,9.62041960803673,10.2003065606951,6112444.82006543,0.0,1.0
2010-06-30,9.82,10.31,9.76,10.15,3239900,9.33522930345066,9.80104013427457,9.27819124253345,9.64893863849534,3408145.31339253,0.0,1.0
2010-07-01,9.67,10.0,9.18,9.78,3061900,9.19263415115763,9.5063434862023,8.72682332033371,9.29720392950585,3220901.92137924,0.0,1.0
2010-07-02,9.18,9.89,9.06,9.74,3054300,8.72682332033371,9.40177370785408,8.61274719849929,9.25917855556104,3212907.25969777,0.0,1.0
2010-07-06,8.71,9.67,8.57,9.67,4343000,8.28002517648221,9.19263415115763,8.14693636767537,9.19263415115763,4568528.37929064,0.0,1.0
2010-07-07,9.41,9.52,8.75,8.75,3916700,8.94546922051637,9.05003899886459,8.31805055042701,8.31805055042701,4120090.97471049,0.0,1.0
2010-07-08,10.28,10.31,9.64,9.66,4914700,9.77252110381596,9.80104013427457,9.16411512069902,9.18312780767142,5169916.28498728,0.0,1.0
2010-07-09,10.68,10.81,10.14,10.33,3518300,10.1527748432641,10.2763573085847,9.63943229500913,9.82005282124698,3701002.39393466,0.0,1.0
2010-07-12,10.38,10.6468,10.12,10.58,3232400,9.86758453867799,10.1212137828899,9.62041960803673,10.057711408402,3400255.84462793,0.0,1.0
2010-07-13,10.7,10.81,10.46,10.64,2397200,10.1717875302365,10.2763573085847,9.94363528656761,10.1147494693192,2521684.6030015,0.0,1.0
2010-07-14,10.42,10.65,10.2,10.65,2189300,9.9056099126228,10.1242558128055,9.69647035592635,10.1242558128055,2302988.52884665,0.0,1.0
2010-07-15,10.51,10.57,10.06,10.41,2437800,9.99116700399862,10.0482050649158,9.56338154711952,9.8961035691366,2564392.92724723,0.0,1.0
2010-07-16,9.89,10.36,9.8,10.33,2876500,9.40177370785408,9.84857185170558,9.31621661647826,9.82005282124698,3025874.2535182,0.0,1.0
2010-07-19,9.99,10.2,9.66,9.89,2441100,9.4968371427161,9.69647035592635,9.18312780767142,9.40177370785408,2567864.29350366,0.0,1.0
2010-07-20,10.33,10.34,9.66,9.74,2208500,9.82005282124698,9.82955916473318,9.18312780767142,9.25917855556104,2323185.56888404,0.0,1.0
2010-07-21,9.98,10.71,9.96,10.44,4658800,9.4873307992299,10.1812938737227,9.46831811225749,9.9246225995952,4900727.61073895,0.0,1.0
2010-07-22,10.56,10.65,10.14,10.2,2782500,10.0386987214296,10.1242558128055,9.63943229500913,9.69647035592635,2926992.91166849,0.0,1.0
2010-07-23,10.83,10.9,10.35,10.46,2527600,10.2953699955571,10.3619143999605,9.83906550821938,9.94363528656761,2658856.16658877,0.0,1.0
2010-07-26,11.07,11.14,10.81,10.86,2453500,10.5235222392259,10.5900666436294,10.2763573085847,10.3238890260157,2580908.21519449,0.0,1.0
2010-07-27,10.92,11.25,10.9,11.2,2108500,10.3809270869329,10.6946364219776,10.3619143999605,10.6471047045466,2217992.65202264,0.0,1.0
2010-07-28,11.08,11.15,10.79,10.87,1584600,10.5330285827122,10.5995729871156,10.2573446216123,10.3333953695019,1666886.96058575,0.0,1.0
2010-07-29,11.88,12.1,11.3,11.3,4762000,11.2935360616083,11.5026756183048,10.7421681394086,10.7421681394086,5009286.70093993,0.0,1.0
2010-07-30,12.34,12.49,11.53,11.62,3333700,11.7308278619736,11.8734230142667,10.9608140395913,11.0463711309671,3506816.26940854,0.0,1.0
2010-08-02,12.63,12.89,12.38,12.55,1954300,12.0065118230735,12.2536767537148,11.7688532359184,11.9304610751839,2055785.17422236,0.0,1.0
2010-08-03,12.42,12.56,11.78,12.56,2406800,11.8068786098633,11.9399674186701,11.1984726267463,11.9399674186701,2531783.12302019,0.0,1.0
2010-08-04,12.35,12.46,12.02,12.2,3180200,11.7403342054598,11.8449039838081,11.4266248704152,11.5977390531668,3345345.14202629,0.0,1.0
2010-08-05,10.92,12.2,10.75,12.2,9236500,10.3809270869329,11.5977390531668,10.2193192476675,11.5977390531668,9716143.76590332,0.0,1.0
2010-08-06,10.7,10.98,10.54,10.91,3400600,10.1717875302365,10.4379651478501,10.0196860344572,10.3714207434467,3577190.33078879,0.0,1.0
2010-08-09,10.86,10.95,10.48,10.87,2538600,10.3238890260157,10.4094461173915,9.96264797354001,10.3333953695019,2670427.38744353,0.0,1.0
2010-08-10,10.7,10.85,10.59,10.65,2926500,10.1717875302365,10.3143826825295,10.0672177518882,10.1242558128055,3078470.71194889,0.0,1.0
2010-08-11,10.2,10.55,10.11,10.49,2736000,9.69647035592635,10.0291923779434,9.61091326455053,9.97215431702621,2878078.20532793,0.0,1.0
2010-08-12,10.0,10.26,9.95,9.98,3276600,9.5063434862023,9.75350841684356,9.45881176877129,9.4873307992299,3446751.11388067,0.0,1.0
2010-08-13,9.78,9.98,9.76,9.92,2028700,9.29720392950585,9.4873307992299,9.27819124253345,9.43029273831268,2134048.70436724,0.0,1.0
2010-08-16,9.67,9.9,9.6,9.76,1238600,9.19263415115763,9.41128005134028,9.12608974675421,9.27819124253345,1302919.46824531,0.0,1.0
2010-08-17,9.97,10.14,9.67,9.9,1851000,9.4778244557437,9.63943229500913,9.19263415115763,9.41128005134028,1947120.89110453,0.0,1.0
2010-08-18,10.01,10.25,9.75,9.98,1369200,9.5158498296885,9.74400207335736,9.26868489904724,9.4873307992299,1440301.4176663,0.0,1.0
2010-08-19,9.65,10.054,9.52,9.95,2363800,9.17362146418522,9.55767774102779,9.05003899886459,9.45881176877129,2486550.1687698,0.0,1.0
2010-08-20,9.39,9.54,9.17,9.54,1863800,8.92645653354396,9.06905168583699,8.71731697684751,9.06905168583699,1960585.58446279,0.0,1.0
2010-08-23,9.28,9.57,9.27,9.49,2130100,8.82188675519573,9.0975707162956,8.81238041170953,9.02151996840598,2240714.32206471,0.0,1.0
2010-08-24,9.07,9.27,8.94,9.05,1956500,8.62225354198549,8.81238041170953,8.49867107666486,8.60324085501308,2058099.41839331,0.0,1.0
2010-08-25,9.21,9.21,8.89,8.96,2294300,8.75534235079232,8.75534235079232,8.45113935923385,8.51768376363726,2413441.09155112,0.0,1.0
2010-08-26,9.09,9.43,9.09,9.25,2137100,8.64126622895789,8.96448190748877,8.64126622895789,8.79336772473713,2248077.826245,0.0,1.0
2010-08-27,9.49,9.5,8.98,9.24,1621700,9.02151996840598,9.03102631189219,8.53669645060967,8.78386138125093,1705913.53274134,0.0,1.0
2010-08-30,9.24,9.7,9.225,9.43,1459600,8.78386138125093,9.22115318161623,8.76960186602162,8.96448190748877,1535395.81450901,0.0,1.0
2010-08-31,9.12,9.38,9.01,9.2,1739100,8.6697852594165,8.91695019005776,8.56521548106827,8.74583600730612,1829410.01713663,0.0,1.0
2010-09-01,9.75,9.78,9.27,9.4,2399700,9.26868489904724,9.29720392950585,8.81238041170953,8.93596287703016,2524314.42592304,0.0,1.0
2010-09-02,10.17,10.25,9.75,9.75,2385300,9.66795132546774,9.74400207335736,9.26868489904724,9.26868489904724,2509166.645895,0.0,1.0
2010-09-03,10.41,10.49,10.26,10.42,1598400,9.8961035691366,9.97215431702621,9.75350841684356,9.9056099126228,1681403.58311263,0.0,1.0
2010-09-07,10.19,10.33,10.07,10.3,1583900,9.68696401244014,9.82005282124698,9.57288789060572,9.79153379078837,1666150.61016773,0.0,1.0
2010-09-08,10.21,10.4,10.08,10.27,1695500,9.70597669941255,9.88659722565039,9.58239423409192,9.76301476032976,1783545.90538505,0.0,1.0
2010-09-09,10.24,10.55,10.13,10.42,1304500,9.73449572987116,10.0291923779434,9.62992595152293,9.9056099126228,1372241.60045698,0.0,1.0
2010-09-10,10.22,10.48,10.19,10.28,1154300,9.71548304289875,9.96264797354001,9.68696401244014,9.77252110381596,1214241.83933115,0.0,1.0
2010-09-13,10.95,11.01,10.42,10.45,2407300,10.4094461173915,10.4664841783087,9.9056099126228,9.9341289430814,2532309.08760451,0.0,1.0
2010-09-14,11.08,11.21,10.73,10.9,1862800,10.5330285827122,10.6566110480328,10.2003065606951,10.3619143999605,1959533.65529417,0.0,1.0
2010-09-15,11.09,11.15,10.66,11.01,1134100,10.5425349261984,10.5995729871156,10.1337621562917,10.4664841783087,1192992.87012514,0.0,1.0
2010-09-16,11.0,11.1,10.73,11.06,1400300,10.4569778348225,10.5520412696846,10.2003065606951,10.5140158957397,1473016.4148102,0.0,1.0
2010-09-17,11.0,11.23,10.75,11.14,2350900,10.4569778348225,10.6756237350052,10.2193192476675,10.5900666436294,2472980.28249468,0.0,1.0
2010-09-20,11.3,11.35,10.89,11.09,1667300,10.7421681394086,10.7896998568396,10.3524080564743,10.5425349261984,1753881.50283014,0.0,1.0
2010-09-21,11.21,11.44,11.11,11.26,1640300,10.6566110480328,10.8752569482154,10.5615476131708,10.7041427654638,1725479.41527756,0.0,1.0
2010-09-22,11.02,11.24,10.79,11.11,1644100,10.4759905217949,10.6851300784914,10.2573446216123,10.5615476131708,1729476.7461183,0.0,1.0
2010-09-23,10.58,10.9,10.48,10.85,3390600,10.057711408402,10.3619143999605,9.96264797354001,10.3143826825295,3566671.03910268,0.0,1.0
2010-09-24,11.14,11.19,10.64,10.84,1960600,10.5900666436294,10.6375983610604,10.1147494693192,10.3048763390433,2062412.32798462,0.0,1.0
2010-09-27,11.15,11.23,10.96,11.13,1076300,10.5995729871156,10.6756237350052,10.4189524608777,10.5805603001432,1132191.36417926,0.0,1.0
2010-09-28,11.32,11.35,10.86,11.17,2036700,10.761180826381,10.7896998568396,10.3238890260157,10.618585674088,2142464.13771616,0.0,1.0
2010-09-29,11.52,11.58,11.03,11.05,3289700,10.9513076961051,11.0083457570223,10.4854968652811,10.5045095522535,3460531.38598949,0.0,1.0
2010-09-30,11.65,12.26,11.28,11.67,9345900,11.0748901614257,11.654777114084,10.7231554524362,11.0939028483981,9831224.81694966,0.0,1.0
2010-10-01,11.72,12.07,11.29,11.83,4927700,11.1414345658291,11.4741565878462,10.7326617959224,11.2460043441773,5183591.36417926,0.0,1.0
2010-10-04,11.71,12.04,11.5522,11.58,3162000,11.1319282223429,11.4456375573876,10.9819181221306,11.0083457570223,3326200.0311575,0.0,1.0
2010-10-05,11.8,12.0,11.75,11.95,2374000,11.2174853137187,11.4076121834428,11.1699535962877,11.3600804660117,2497279.84628966,0.0,1.0
2010-10-06,11.27,11.93,10.905,11.72,4197900,10.71364910895,11.3410677790393,10.3666675717036,11.1414345658291,4415893.45692475,0.0,1.0
2010-10-07,11.14,11.36,10.78,11.35,5761700,10.5900666436294,10.7992062003258,10.2478382781261,10.7896998568396,6060900.29080332,0.0,1.0
2010-10-08,11.2,11.275,10.96,10.98,2519600,10.6471047045466,10.7184022806931,10.4189524608777,10.4379651478501,2650440.73323986,0.0,1.0
2010-10-11,11.32,11.43,11.12,11.18,1080500,10.761180826381,10.8657506047292,10.571053956657,10.6280920175742,1136609.46668744,0.0,1.0
2010-10-12,11.38,11.44,11.1005,11.23,1234300,10.8182188872982,10.8752569482154,10.5525165868589,10.6756237350052,1298396.17282028,0.0,1.0
2010-10-13,11.62,11.88,11.365,11.45,2021100,11.0463711309671,11.2935360616083,10.8039593720689,10.8847632917016,2126054.04268577,0.0,1.0
2010-10-14,11.16,11.63,10.99,11.6,3446400,10.6090793306018,11.0558774744533,10.4474714913363,11.0273584439947,3625368.68671131,0.0,1.0
2010-10-15,11.05,11.42,10.88,11.35,2706900,10.5045095522535,10.856244261243,10.3429017129881,10.7896998568396,2847467.06652128,0.0,1.0
2010-10-18,11.36,11.42,11.01,11.11,1547600,10.7992062003258,10.856244261243,10.4664841783087,10.5615476131708,1627965.58134704,0.0,1.0
2010-10-19,10.95,11.44,10.84,11.08,1859600,10.4094461173915,10.8752569482154,10.3048763390433,10.5330285827122,1956167.48195462,0.0,1.0
2010-10-20,11.32,11.37,11.03,11.03,1480300,10.761180826381,10.808712543812,10.4854968652811,10.4854968652811,1557170.74829932,0.0,1.0
2010-10-21,11.24,11.59,11.035,11.41,1596100,10.6851300784914,11.0178521005085,10.4902500370242,10.8467379177568,1678984.14602482,0.0,1.0
2010-10-22,11.21,11.33,11.13,11.22,793600,10.6566110480328,10.7706871698672,10.5805603001432,10.666117391519,834810.988212077,0.0,1.0
2010-10-25,11.41,11.5,11.26,11.33,1553800,10.8467379177568,10.9322950091326,10.7041427654638,10.7706871698672,1634487.54219245,0.0,1.0
2010-10-26,11.63,11.72,11.32,11.35,2178900,11.0558774744533,11.1414345658291,10.761180826381,10.7896998568396,2292048.46549306,0.0,1.0
2010-10-27,11.59,11.65,11.29,11.54,1395900,11.0178521005085,11.0748901614257,10.7326617959224,10.9703203830775,1468387.92646829,0.0,1.0
2010-10-28,11.54,11.81,11.45,11.72,1860900,10.9703203830775,11.2269916572049,10.8847632917016,11.1414345658291,1957534.9898738,0.0,1.0
2010-10-29,11.61,11.63,11.43,11.46,1302400,11.0368647874809,11.0558774744533,10.8657506047292,10.8942696351878,1370032.54920288,0.0,1.0
2010-11-01,11.87,11.87,11.6205,11.7,2184800,11.2840297181221,11.2840297181221,11.0468464481414,11.1224218788567,2298254.8475879,0.0,1.0
2010-11-02,11.97,12.19,11.59,12.05,2607000,11.3790931529842,11.5882327096806,11.0178521005085,11.4551439008738,2742379.34257671,0.0,1.0
2010-11-03,11.81,12.18,11.66,12.08,2984500,11.2269916572049,11.5787263661944,11.0843965049119,11.4836629313324,3139482.60372852,0.0,1.0
2010-11-04,13.13,13.22,11.78,11.95,5844600,12.4818289973836,12.5673860887594,11.1984726267463,11.3600804660117,6148105.21888146,0.0,1.0
2010-11-05,13.79,13.87,13.16,13.21,3887600,13.109247667473,13.1852984153626,12.5103480278422,12.5578797452732,4089479.83590382,0.0,1.0
2010-11-08,13.81,13.87,13.5101,13.7,2118300,13.1282603544454,13.1852984153626,12.8431651132942,13.0236905760972,2228301.55787505,0.0,1.0
2010-11-09,13.48,14.02,13.42,13.85,1946800,12.8145510194007,13.3278935676556,12.7575129584835,13.1662857283902,2047895.70545776,0.0,1.0
2010-11-10,13.87,13.91,13.47,13.47,2294200,13.1852984153626,13.2233237893074,12.8050446759145,12.8050446759145,2413335.89863426,0.0,1.0
2010-11-11,13.92,13.98,13.38,13.64,1577000,13.2328301327936,13.2898681937108,12.7194875845387,12.9666525151799,1658892.29890429,0.0,1.0
2010-11-12,13.59,14.0,13.54,13.77,1569800,12.9191207977489,13.3088808806832,12.8715890803179,13.0902349805006,1651318.40889028,0.0,1.0
2010-11-15,13.62,13.95,13.59,13.76,1035500,12.9476398282075,13.2613491632522,12.9191207977489,13.0807286370144,1089272.65409981,0.0,1.0
2010-11-16,13.43,13.68,13.26,13.57,2629200,12.7670193019697,13.0046778891247,12.6054114627043,12.9001081107765,2765732.17011995,0.0,1.0
2010-11-17,13.33,13.53,13.27,13.52,1769600,12.6719558671077,12.8620827368317,12.6149178061905,12.8525763933455,1861493.85677935,0.0,1.0
2010-11-18,13.26,13.59,13.0801,13.59,2598500,12.6054114627043,12.9191207977489,12.4343923433875,12.9191207977489,2733437.9446435,0.0,1.0
2010-11-19,13.1,13.41,12.95,13.2,2926600,12.453309966925,12.7480066149973,12.310714814632,12.548373401787,3078575.90486577,0.0,1.0
2010-11-22,13.07,13.2601,12.71,13.18,2424600,12.4247909364664,12.6055065261391,12.0825625709631,12.5293607148146,2550507.46222153,0.0,1.0
2010-11-23,12.71,13.05,12.68,12.84,2134800,12.0825625709631,12.405778249494,12.0540435405045,12.2061450362838,2245658.38915719,0.0,1.0
2010-11-24,13.26,13.27,12.85,12.94,1452000,12.6054114627043,12.6149178061905,12.21565137977,12.3012084711458,1527401.15282754,0.0,1.0
2010-11-26,13.15,13.29,13.03,13.1,381700,12.500841684356,12.6339304931629,12.3867655625216,12.453309966925,401521.363659969,0.0,1.0
2010-11-29,13.39,13.45,13.0,13.07,965300,12.7289939280249,12.7860319889421,12.358246532063,12.4247909364664,1015427.2264631,0.0,1.0
2010-11-30,13.29,13.31,13.03,13.19,1443800,12.6339304931629,12.6529431801353,12.3867655625216,12.5388670583008,1518775.3336449,0.0,1.0
2010-12-01,13.75,13.81,13.38,13.52,1513000,13.0712222935282,13.1282603544454,12.7194875845387,12.8525763933455,1591568.83211299,0.0,1.0
2010-12-02,14.5,14.64,13.81,13.81,3343700,13.7841980549933,13.9172868638002,13.1282603544454,13.1282603544454,3517335.56109468,0.0,1.0
2010-12-03,14.54,14.58,14.19,14.38,1802900,13.8222234289381,13.860248802883,13.4895014069211,13.6701219331589,1896523.09809421,0.0,1.0
2010-12-06,14.67,14.84,14.35,14.48,1433900,13.9458058942588,14.1074137335242,13.6416029027003,13.7651853680209,1508361.23487563,0.0,1.0
2010-12-07,14.36,14.89,14.25,14.86,2273700,13.6511092461865,14.1549454509552,13.5465394678383,14.1264264204966,2391771.35067768,0.0,1.0
2010-12-08,14.47,14.55,14.22,14.41,2222200,13.7556790245347,13.8317297724243,13.5180204373797,13.6986409636175,2337596.99849406,0.0,1.0
2010-12-09,14.65,14.9,14.47,14.61,2002900,13.9267932072864,14.1644517944414,13.7556790245347,13.8887678333416,2106908.931817,0.0,1.0
2010-12-10,15.11,15.12,14.69,14.69,1876300,14.3640850076517,14.3735913511379,13.9648185812312,13.9648185812312,1973734.69907046,0.0,1.0
2010-12-13,14.96,15.3,14.95,15.2,1261000,14.2214898553586,14.5447055338895,14.2119835118724,14.4496420990275,1326482.68162227,0.0,1.0
2010-12-14,14.84,15.08,14.73,15.0,1595400,14.1074137335242,14.3355659771931,14.002843955176,14.2595152293035,1678247.79560679,0.0,1.0
2010-12-15,14.53,15.09,14.45,14.81,1375700,13.8127170854519,14.3450723206793,13.7366663375623,14.0788947030656,1447138.9572623,0.0,1.0
2010-12-16,14.7,14.77,14.33,14.55,1074900,13.9743249247174,14.0408693291208,13.6225902157279,13.8317297724243,1130718.6633432,0.0,1.0
2010-12-17,14.42,14.7,14.12,14.66,2102300,13.7081473071037,13.9743249247174,13.4229570025176,13.9362995507726,2211470.69117724,0.0,1.0
2010-12-20,14.7,14.74,14.36,14.45,1162400,13.9743249247174,14.0123502986622,13.6511092461865,13.7366663375623,1222762.46559692,0.0,1.0
2010-12-21,15.07,15.095,14.7,14.75,1002000,14.3260596337069,14.3498254924224,13.9743249247174,14.0218566421484,1054033.02695124,0.0,1.0
2010-12-22,14.98,15.2,14.92,15.07,1078100,14.240502542331,14.4496420990275,14.1834644814138,14.3260596337069,1134084.83668277,0.0,1.0
2010-12-23,14.97,15.07,14.93,14.98,748600,14.2309961988448,14.3260596337069,14.1929708249,14.240502542331,787474.175624451,0.0,1.0
2010-12-27,14.99,15.0,14.81,14.83,495900,14.2500088858173,14.2595152293035,14.0788947030656,14.097907390038,521651.674715686,0.0,1.0
2010-12-28,14.96,15.1,14.8,14.99,849000,14.2214898553586,14.3545786641655,14.0693883595794,14.2500088858173,893087.864153298,0.0,1.0
2010-12-29,14.98,15.1,14.9,15.0,769600,14.240502542331,14.3545786641655,14.1644517944414,14.2595152293035,809564.688165345,0.0,1.0
2010-12-30,15.25,15.33,14.9,15.0,961000,14.4971738164585,14.5732245643481,14.1644517944414,14.2595152293035,1010903.93103806,0.0,1.0
2010-12-31,15.56,15.64,15.1,15.15,996500,14.7918704645308,14.8679212124204,14.3545786641655,14.4021103815965,1048247.41652386,0.0,1.0
2011-01-03,14.82,15.82,14.52,15.77,3521600,14.0884010465518,15.039035395172,13.8032107419657,14.991503677741,3704473.7601911,0.0,1.0
2011-01-04,14.47,15.16,14.19,14.94,3988000,13.7556790245347,14.4116167250827,13.4895014069211,14.2024771683862,4195093.52443268,0.0,1.0
2011-01-05,14.71,14.81,14.35,14.4,2175200,13.9838312682036,14.0788947030656,13.6416029027003,13.6891346201313,2288156.32756919,0.0,1.0
2011-01-06,14.6,14.85,14.42,14.75,1471000,13.8792614898554,14.1169200770104,13.7081473071037,14.0218566421484,1547387.8070312,0.0,1.0
2011-01-07,14.48,14.83,14.21,14.6,1051000,13.7651853680209,14.097907390038,13.5085140938935,13.8792614898554,1105577.55621333,0.0,1.0
2011-01-10,14.28,14.53,14.08,14.41,1336700,13.5750584982969,13.8127170854519,13.3849316285728,13.6986409636175,1406113.71968635,0.0,1.0
2011-01-11,14.52,14.78,14.32,14.5,2136000,13.8032107419657,14.050375672607,13.6130838722417,13.7841980549933,2246920.70415953,0.0,1.0
2011-01-12,14.515,14.79,14.41,14.74,1270700,13.7984575702226,14.0598820160932,13.6986409636175,14.0123502986622,1336686.39455783,0.0,1.0
2011-01-13,14.56,14.676,14.31,14.45,872900,13.8412361159106,13.9515097003505,13.6035775287555,13.7366663375623,918228.971283166,0.0,1.0
2011-01-14,14.5425,14.67,14.23,14.57,970100,13.8246000148097,13.9458058942588,13.5275267808659,13.8507424593968,1020476.48647245,0.0,1.0
2011-01-18,14.52,14.65,14.45,14.55,877600,13.8032107419657,13.9267932072864,13.7366663375623,13.8317297724243,923173.038375658,0.0,1.0
2011-01-19,13.9,14.55,13.72,14.52,1873300,13.2138174458212,13.8317297724243,13.0427032630696,13.8032107419657,1970578.91156463,0.0,1.0
2011-01-20,13.69,13.99,13.56,13.79,1529100,13.0141842326109,13.299374537197,12.8906017672903,13.109247667473,1608504.89172769,0.0,1.0
2011-01-21,13.76,13.92,13.68,13.8,1535400,13.0807286370144,13.2328301327936,13.0046778891247,13.1187540109592,1615132.04548995,0.0,1.0
2011-01-24,14.01,14.43,13.51,13.7,2110600,13.3183872241694,13.7176536505899,12.8430700498593,13.0236905760972,2220201.70327673,0.0,1.0
2011-01-25,13.94,13.96,13.71,13.85,1234700,13.251842819766,13.2708555067384,13.0331969195834,13.1662857283902,1298816.94448772,0.0,1.0
2011-01-26,14.39,14.5,13.9,13.93,2052200,13.6796282766451,13.7841980549933,13.2138174458212,13.2423364762798,2158769.03982967,0.0,1.0
2011-01-27,14.6025,14.68,14.21,14.35,992000,13.8816380757269,13.955312237745,13.5085140938935,13.6416029027003,1043513.7352651,0.0,1.0
2011-01-28,13.93,14.6,13.8,14.22,2218400,13.2423364762798,13.8792614898554,13.1187540109592,13.5180204373797,2333599.66765332,0.0,1.0
2011-01-31,13.84,14.13,13.73,14.09,1592500,13.156779384904,13.4324633460039,13.0522096065558,13.394437972059,1675197.20101781,0.0,1.0
2011-02-01,14.3,14.51,13.81,13.81,1708500,13.5940711852693,13.7937043984795,13.1282603544454,13.1282603544454,1797220.98457704,0.0,1.0
2011-02-02,14.1225,14.56,14.08,14.2,843000,13.4253335883892,13.8412361159106,13.3849316285728,13.4990077504073,886776.289141611,0.0,1.0
2011-02-03,14.27,14.35,13.85,14.14,901400,13.5655521548107,13.6416029027003,13.1662857283902,13.4419696894901,948208.952588668,0.0,1.0
2011-02-04,14.58,14.63,14.22,14.29,1149000,13.860248802883,13.907780520314,13.5180204373797,13.5845648417831,1208666.61473749,0.0,1.0
2011-02-07,14.95,15.33,14.59,14.63,1818300,14.2119835118724,14.5732245643481,13.8697551463692,13.907780520314,1912722.80729086,0.0,1.0
2011-02-08,15.17,15.17,14.78,14.89,1671000,14.4211230685689,14.4211230685689,14.050375672607,14.1549454509552,1757773.64075401,0.0,1.0
2011-02-09,15.2,15.47,15.0,15.05,1147400,14.4496420990275,14.706313373155,14.2595152293035,14.3070469467345,1206983.52806772,0.0,1.0
2011-02-10,15.4,15.51,14.82,15.09,2379300,14.6397689687515,14.7443387470998,14.0884010465518,14.3450723206793,2502855.07088332,0.0,1.0
2011-02-11,15.5,15.57,15.19,15.34,836100,14.7348324036136,14.801376808017,14.4401357555413,14.5827309078343,879517.977878172,0.0,1.0
2011-02-14,15.52,15.63,15.34,15.45,1146100,14.753845090586,14.8584148689342,14.5827309078343,14.6873006861826,1205616.02014852,0.0,1.0
2011-02-15,15.54,15.61,15.27,15.41,1358400,14.7728577775584,14.8394021819618,14.5161865034309,14.6492753122377,1428940.58264527,0.0,1.0
2011-02-16,15.66,15.95,15.57,15.65,1733900,14.8869338993928,15.1626178604927,14.801376808017,14.8774275559066,1823939.98545983,0.0,1.0
2011-02-17,16.52,16.75,15.619,15.74,3096300,15.7044794392062,15.9231253393889,14.8479578910994,14.9629846472824,3257088.28477956,0.0,1.0
2011-02-18,16.2,16.5,16.11,16.22,2949200,15.4002764476477,15.6854667522338,15.3147193562719,15.4192891346201,3102349.50407645,0.0,1.0
2011-02-22,15.81,16.07,15.63,15.95,2098900,15.0295290516858,15.2766939823271,14.8584148689342,15.1626178604927,2207894.13200395,0.0,1.0
2011-02-23,15.27,16.0,14.59,15.79,2967900,14.5161865034309,15.2101495779237,13.8697551463692,15.0105163647134,3122020.57952952,0.0,1.0
2011-02-24,15.02,15.28,14.76,15.25,2013400,14.2785279162759,14.5256928469171,14.0313629856346,14.4971738164585,2117954.18808744,0.0,1.0
2011-02-25,15.26,15.39,14.95,15.18,1367600,14.5066801599447,14.6302626252653,14.2119835118724,14.4306294120551,1438618.33099652,0.0,1.0
2011-02-28,15.32,15.35,15.0,15.35,1011400,14.5637182208619,14.5922372513205,14.2595152293035,14.5922372513205,1063921.16113621,0.0,1.0
2011-03-01,14.82,15.53,14.68,15.32,1854800,14.0884010465518,14.7633514340722,13.955312237745,14.5637182208619,1951118.22194527,0.0,1.0
2011-03-02,15.21,15.3303,14.8,14.85,1104700,14.4591484425137,14.5735097546527,14.0693883595794,14.1169200770104,1162066.1525679,0.0,1.0
2011-03-03,16.16,16.33,15.36,15.41,2488600,15.3622510737029,15.5238589129684,14.6017435948067,14.6492753122377,2617830.92901283,0.0,1.0
2011-03-04,16.0,16.16,15.78,16.06,1122300,15.2101495779237,15.3622510737029,15.0010100212272,15.2671876388409,1180580.1059355,0.0,1.0
2011-03-07,15.37,16.11,15.33,16.04,1523000,14.6112499382929,15.3147193562719,14.5732245643481,15.2481749518685,1602088.12379914,0.0,1.0
2011-03-08,15.94,16.09,15.21,15.32,1335100,15.1531115170065,15.2957066692995,14.4591484425137,14.5637182208619,1404430.63301656,0.0,1.0
2011-03-09,15.88,16.035,15.6,15.9,3296900,15.0960734560893,15.2434217801254,14.8298958384756,15.1150861430617,3468105.27600352,0.0,1.0
2011-03-10,15.42,15.9,15.22,15.55,3230100,14.6587816557239,15.1150861430617,14.4686547859999,14.7823641210446,3397836.40754013,0.0,1.0
2011-03-11,15.61,15.75,15.17,15.36,2171400,14.8394021819618,14.9724909907686,14.4211230685689,14.6017435948067,2284158.99672846,0.0,1.0
2011-03-14,15.6,15.65,15.16,15.32,1576400,14.8298958384756,14.8774275559066,14.4116167250827,14.5637182208619,1658261.14140312,0.0,1.0
2011-03-15,15.61,15.77,14.72,14.73,1627300,14.8394021819618,14.991503677741,13.9933376116898,14.002843955176,1711804.33608558,0.0,1.0
2011-03-16,15.43,16.03,15.23,15.62,1973900,14.6682879992102,15.2386686083823,14.4781611294861,14.848908525448,2076402.98592719,0.0,1.0
2011-03-17,15.7,15.8,15.45,15.61,1600000,14.9249592733376,15.0200227081996,14.6873006861826,14.8394021819618,1683086.66978242,0.0,1.0
2011-03-18,16.18,16.35,15.74,15.82,2857400,15.3812637606753,15.5428715999408,14.9629846472824,15.039035395172,3005782.40639768,0.0,1.0
2011-03-21,16.48,16.58,16.07,16.23,1952200,15.6664540652614,15.7615175001234,15.2766939823271,15.4287954781063,2053576.12296827,0.0,1.0
2011-03-22,16.47,17.22,16.45,16.95,2072600,15.6569477217752,16.3699234832404,15.6379350348028,16.1132522091129,2180228.3948694,0.0,1.0
2011-03-23,16.97,17.07,16.29,16.46,2153200,16.1322648960853,16.2273283309473,15.4858335390235,15.647441378289,2265013.88585969,0.0,1.0
2011-03-24,17.76,18.05,17.01,17.13,3451000,16.8832660314953,17.1589499925952,16.1702902700301,16.2843663918645,3630207.56088695,0.0,1.0
2011-03-25,18.0,18.44,17.72,17.85,2287500,17.1114182751641,17.529697388557,16.8452406575505,16.9688231228711,2406287.97320455,0.0,1.0
2011-03-28,18.26,18.37,17.89,18.16,1336500,17.3585832058054,17.4631529841536,17.0068484968159,17.2635197709434,1405903.33385263,0.0,1.0
2011-03-29,18.08,18.33,17.93,18.19,2014800,17.1874690230538,17.4251276102088,17.0448738707607,17.292038801402,2119426.8889235,0.0,1.0
2011-03-30,18.22,18.34,18.1,18.25,1266600,17.3205578318606,17.434633953695,17.2064817100262,17.3490768623192,1332373.4849665,0.0,1.0
2011-03-31,17.91,18.2,17.62,18.2,2175600,17.0258611837883,17.3015451448882,16.7501772226885,17.3015451448882,2288577.09923664,0.0,1.0
2011-04-01,17.94,18.34,17.6001,18.33,1538200,17.0543802142469,17.434633953695,16.7312595991509,17.4251276102088,1618077.44716207,0.0,1.0
2011-04-04,18.13,18.2,17.88,17.96,2065200,17.2350007404848,17.3015451448882,16.9973421533297,17.0733929012193,2172444.11902165,0.0,1.0
2011-04-05,18.15,18.45,18.03,18.14,1312400,17.2540134274572,17.5392037320432,17.1399373056227,17.244507083971,1380551.84088903,0.0,1.0
2011-04-06,18.45,18.64,18.31,18.31,912400,17.5392037320432,17.7198242582811,17.4061149232364,17.4061149232364,959780.173443426,0.0,1.0
2011-04-07,18.47,18.72,18.21,18.41,972400,17.5582164190157,17.7958750061707,17.3110514883744,17.5011783580984,1022895.92356026,0.0,1.0
2011-04-08,18.37,18.75,18.19,18.68,926200,17.4631529841536,17.8243940366293,17.292038801402,17.7578496322259,974296.795970298,0.0,1.0
2011-04-11,18.09,18.49,18.0,18.34,828700,17.19697536654,17.5772291059881,17.1114182751641,17.434633953695,871733.702030429,0.0,1.0
2011-04-12,18.05,18.16,17.91,17.91,1156900,17.1589499925952,17.2635197709434,17.0258611837883,17.0258611837883,1216976.85516955,0.0,1.0
2011-04-13,18.19,18.43,17.9708,18.14,948600,17.292038801402,17.5201910450708,17.0836597521844,17.244507083971,997860.009347249,0.0,1.0
2011-04-14,18.29,18.35,17.97,18.08,942700,17.387102236264,17.4441402971812,17.0828992447055,17.1874690230538,991653.627252428,0.0,1.0
2011-04-15,18.47,18.625,18.19,18.19,1202800,17.5582164190157,17.7055647430518,17.292038801402,17.292038801402,1265260.40400893,0.0,1.0
2011-04-18,18.24,18.26,17.91,18.11,1596100,17.339570518833,17.3585832058054,17.0258611837883,17.2159880535124,1678984.14602482,0.0,1.0
2011-04-19,18.29,18.38,17.98,18.28,1103300,17.387102236264,17.4726593276398,17.0924055881917,17.3775958927778,1160593.45173184,0.0,1.0
2011-04-20,19.16,19.21,18.545,18.62,2143700,18.2141541195636,18.2616858369946,17.6295139951622,17.7008115713087,2255020.55875786,0.0,1.0
2011-04-21,19.2,19.38,18.99,19.2,1010500,18.2521794935084,18.4232936762601,18.0525462802982,18.2521794935084,1062974.42488446,0.0,1.0
2011-04-25,19.195,19.36,19.05,19.15,1276800,18.2474263217653,18.4042809892877,18.1095843412154,18.2046477760774,1343103.16248637,0.0,1.0
2011-04-26,19.18,19.49,19.13,19.38,1500000,18.233166806536,18.5278634546083,18.185635089105,18.4232936762601,1577893.75292102,0.0,1.0
2011-04-27,19.0,19.37,18.77,19.23,1618100,18.0620526237844,18.4137873327739,17.8434067236017,18.280698523967,1702126.58773433,0.0,1.0
2011-04-28,19.01,19.09,18.86,19.02,1093290,18.0715589672706,18.1476097151602,17.9289638149775,18.0810653107568,1150063.64075401,0.0,1.0
2011-04-29,18.96,19.14,18.77,19.11,980839,18.0240272498396,18.1951414325912,17.8434067236017,18.1666224021326,1031773.1538142,0.0,1.0
2011-05-02,18.7,19.08,18.63,19.08,866200,17.7768623191983,18.138103371674,17.7103179147949,18.138103371674,911181.045853456,0.0,1.0
2011-05-03,18.06,18.76,17.98,18.59,2100000,17.1684563360814,17.8339003801155,17.0924055881917,17.6722925408501,2209051.25408942,0.0,1.0
2011-05-04,18.49,18.9,18.12,18.25,2404100,17.5772291059881,17.9669891889223,17.2254943969986,17.3490768623192,2528942.91426494,0.0,1.0
2011-05-05,18.25,18.65,18.12,18.23,1600000,17.3490768623192,17.7293306017673,17.2254943969986,17.3300641753468,1683086.66978242,0.0,1.0
2011-05-06,18.41,18.64,18.18,18.59,1072400,17.5011783580984,17.7198242582811,17.2825324579158,17.6722925408501,1128088.84042167,0.0,1.0
2011-05-09,18.47,18.61,17.81,18.31,1940900,17.5582164190157,17.6913052278225,16.9307977489263,17.4061149232364,2041689.32336293,0.0,1.0
2011-05-10,19.04,19.1,18.5,18.67,1777500,18.1000779977292,18.1571160586464,17.5867354494743,17.7483432887397,1869804.0972114,0.0,1.0
2011-05-11,18.46,19.24,18.39,19.0,1500000,17.5487100755294,18.2902048674532,17.482165671126,18.0620526237844,1577893.75292102,0.0,1.0
2011-05-12,18.42,18.7,18.1,18.35,1300000,17.5106847015846,17.7768623191983,17.2064817100262,17.4441402971812,1367507.91919822,0.0,1.0
2011-05-13,18.21,18.53,18.1,18.52,1145800,17.3110514883744,17.6152544799329,17.2064817100262,17.6057481364467,1205300.44139793,0.0,1.0
2011-05-16,17.78,18.16,17.69,18.12,1697400,16.9022787184677,17.2635197709434,16.8167216270919,17.2254943969986,1785544.57080542,0.0,1.0
2011-05-17,17.39,17.61,17.3,17.55,1914700,16.5315313225058,16.7406708792023,16.44597423113,16.683632818285,2014128.77914525,0.0,1.0
2011-05-18,17.71,17.8,17.37,17.47,1207200,16.8357343140643,16.9212914054401,16.5125186355334,16.6075820703954,1269888.89235083,0.0,1.0
2011-05-19,17.65,17.92,17.355,17.87,1332100,16.7786962531471,17.0353675272745,16.4982591203041,16.9878358098435,1401274.84551072,0.0,1.0
2011-05-20,17.3,17.65,16.99,17.57,1335000,16.44597423113,16.7786962531471,16.1512775830577,16.7026455052574,1404325.4400997,0.0,1.0
2011-05-23,16.81,17.12,16.65,17.07,1500000,15.9801634003061,16.2748600483783,15.8280619045268,16.2273283309473,1577893.75292101,0.0,1.0
2011-05-24,16.73,17.21,16.71,16.9,2297100,15.9041126524164,16.3604171397542,15.885099965444,16.0657204916819,2416386.49322325,0.0,1.0
2011-05-25,16.78,16.97,16.56,16.78,1782400,15.9516443698475,16.1322648960853,15.742504813151,15.9516443698475,1874958.55013761,0.0,1.0
2011-05-26,17.17,17.22,16.69,16.72,1156600,16.3223917658094,16.3699234832404,15.8660872784716,15.8946063089302,1216661.27641896,0.0,1.0
2011-05-27,17.43,17.53,17.17,17.23,726000,16.5695566964506,16.6646201313126,16.3223917658094,16.3794298267266,763700.576413772,0.0,1.0
2011-05-31,17.59,17.87,17.225,17.83,2029600,16.7216581922298,16.9878358098435,16.3746766549835,16.9498104358987,2134995.440619,0.0,1.0
2011-06-01,17.01,17.71,16.93,17.61,2508100,16.1702902700301,16.8357343140643,16.0942395221405,16.7406708792023,2638343.5478008,0.0,1.0
2011-06-02,16.979,17.15,16.57,17.0,1596800,16.1408206052229,16.3033790788369,15.7520111566372,16.1607839265439,1679720.49644285,0.0,1.0
2011-06-03,16.74,17.0,16.531,16.63,1412500,15.9136189959027,16.1607839265439,15.714936417041,15.8090492175544,1485849.95066729,0.0,1.0
2011-06-06,16.13,16.83,16.08,16.485,1468400,15.3337320432443,15.9991760872785,15.2862003258133,15.6712072370045,1544652.79119281,0.0,1.0
2011-06-07,16.09,16.37,15.985,16.24,1194200,15.2957066692995,15.5618842869132,15.1958900626944,15.4383018215925,1256213.81315885,0.0,1.0
2011-06-08,15.98,16.39,15.9,16.0,1624000,15.1911368909513,15.5808969738856,15.1150861430617,15.2101495779237,1708332.96982915,0.0,1.0
2011-06-09,16.23,16.34,15.89,16.14,1383800,15.4287954781063,15.5333652564546,15.1055797995755,15.3432383867305,1455659.58352807,0.0,1.0
2011-06-10,15.99,16.17,15.68,16.07,1497500,15.2006432344375,15.3717574171891,14.9059465863652,15.2766939823271,1575263.92999948,0.0,1.0
2011-06-13,15.96,16.23,15.62,16.03,1368800,15.1721242039789,15.4287954781063,14.848908525448,15.2386686083823,1439880.64599886,0.0,1.0
2011-06-14,17.17,17.17,16.17,16.2,4308800,16.3223917658094,16.3223917658094,15.3717574171891,15.4002764476477,4532552.40172403,0.0,1.0
2011-06-15,16.14,17.07,16.05,17.05,3164200,15.3432383867305,16.2273283309473,15.2576812953547,16.2083156439749,3328514.27532846,0.0,1.0
2011-06-16,15.79,16.4,15.48,16.12,2294300,15.0105163647134,15.5904033173718,14.7158197166412,15.3242256997581,2413441.09155113,0.0,1.0
2011-06-17,15.7,16.08,15.59,15.97,1610400,14.9249592733376,15.2862003258133,14.8203894949894,15.1816305474651,1694026.733136,0.0,1.0
2011-06-20,15.9,16.03,15.43,15.61,1499900,15.1150861430617,15.2386686083823,14.6682879992102,14.8394021819618,1577788.56000415,0.0,1.0
2011-06-21,16.27,16.46,16.0299,16.12,1299300,15.4668208520511,15.647441378289,15.2385735449474,15.3242256997581,1366771.56878019,0.0,1.0
2011-06-22,16.0,16.345,15.99,16.21,1019700,15.2101495779237,15.5381184281977,15.2006432344375,15.4097827911339,1072652.17323571,0.0,1.0
2011-06-23,15.9,16.0,15.55,15.77,2022100,15.1150861430617,15.2101495779237,14.7823641210446,14.991503677741,2127105.97185438,0.0,1.0
2011-06-24,15.8,16.06,15.4,15.99,1390700,15.0200227081996,15.2671876388409,14.6397689687515,15.2006432344375,1462917.89479151,0.0,1.0
2011-06-27,16.53,16.53,15.75,15.8,2526600,15.7139857826924,15.7139857826924,14.9724909907686,15.0200227081996,2657804.23742016,0.0,1.0
2011-06-28,16.92,17.0,16.41,16.41,1582400,16.0847331786543,16.1607839265439,15.599909660858,15.599909660858,1664572.71641481,0.0,1.0
2011-06-29,16.9,17.18,16.72,17.01,853100,16.0657204916819,16.3318981092956,15.8946063089302,16.1702902700301,897400.773744612,0.0,1.0
2011-06-30,17.09,17.2384,16.7,16.98,1202100,16.2463410179197,16.387415155255,15.8755936219578,16.1417712395715,1264524.0535909,0.0,1.0
2011-07-01,17.36,17.45,17.02,17.15,1003000,16.5030122920472,16.588569383423,16.1797966135163,16.3033790788369,1055084.95611985,0.0,1.0
2011-07-05,17.17,17.45,17.15,17.29,798900,16.3223917658094,16.588569383423,16.3033790788369,16.4364678876438,840386.21280573,0.0,1.0
2011-07-06,17.2,17.34,16.8701,17.2,778100,16.350910796268,16.4839996050748,16.0372965246581,16.350910796268,818506.086098559,0.0,1.0
2011-07-07,17.73,17.8,17.21,17.41,1618300,16.8547470010367,16.9212914054401,16.3604171397542,16.5505440094782,1702336.97356805,0.0,1.0
2011-07-08,17.5,17.55,17.28,17.41,663800,16.636101100854,16.683632818285,16.4269615441576,16.5505440094782,698270.582125981,0.0,1.0
2011-07-11,16.84,17.32,16.71,17.12,1129900,16.0086824307647,16.4649869181024,15.885099965444,16.2748600483783,1188574.76761697,0.0,1.0
2011-07-12,16.38,16.8,16.35,16.7,1366000,15.5713906303994,15.9706570568199,15.5428715999408,15.8755936219578,1436935.24432674,0.0,1.0
2011-07-13,16.3,16.64,16.205,16.52,1361600,15.4953398825098,15.8185555610406,15.4050296193908,15.7044794392062,1432306.75598483,0.0,1.0
2011-07-14,16.04,16.44,15.83,16.35,1211600,15.2481749518685,15.6284286913166,15.0485417386582,15.5428715999408,1274517.38069273,0.0,1.0
2011-07-15,15.74,16.23,15.66,16.09,1459800,14.9629846472824,15.4287954781063,14.8869338993928,15.2957066692995,1535606.20034273,0.0,1.0
2011-07-18,15.47,15.73,15.425,15.73,1452000,14.706313373155,14.9534783037962,14.663534827467,14.9534783037962,1527401.15282754,0.0,1.0
2011-07-19,15.84,15.95,15.52,15.7,2312300,15.0580480821444,15.1626178604927,14.753845090586,14.9249592733376,2432375.81658618,0.0,1.0
2011-07-20,15.86,16.0,15.63,15.94,602200,15.0770607691168,15.2101495779237,14.8584148689342,15.1531115170065,633471.745339359,0.0,1.0
2011-07-21,16.08,16.245,15.81,15.98,1082700,15.2862003258133,15.4430549933356,15.0295290516858,15.1911368909513,1138923.71085839,0.0,1.0
2011-07-22,16.39,16.56,16.0,16.08,1348800,15.5808969738856,15.742504813151,15.2101495779237,15.2862003258133,1418842.06262657,0.0,1.0
2011-07-25,16.13,16.26,16.09,16.1,784600,15.3337320432443,15.4573145085649,15.2957066692995,15.3052130127857,825343.625694553,0.0,1.0
2011-07-26,16.01,16.16,15.91,16.13,1086200,15.2196559214099,15.3622510737029,15.1245924865479,15.3337320432443,1142605.46294854,0.0,1.0
2011-07-27,15.38,16.06,15.28,15.96,1837000,14.6207562817791,15.2671876388409,14.5256928469171,15.1721242039789,1932393.88274394,0.0,1.0
2011-07-28,15.16,15.58,15.115,15.5,1344200,14.4116167250827,14.8108831515032,14.3688381793948,14.7348324036136,1414003.18845095,0.0,1.0
2011-07-29,15.11,15.79,14.69,14.97,1515900,14.3640850076517,15.0105163647134,13.9648185812312,14.2309961988448,1594619.42670198,0.0,1.0
2011-08-01,15.12,15.55,14.82,15.41,1219400,14.3735913511379,14.7823641210446,14.0884010465518,14.6492753122377,1282722.42820792,0.0,1.0
2011-08-02,14.09,15.05,13.98,14.99,2720400,13.394437972059,14.3070469467345,13.2898681937108,14.2500088858173,2861668.11029756,0.0,1.0
2011-08-03,14.27,14.55,13.65,14.33,2391000,13.5655521548107,13.8317297724243,12.9761588586661,13.6225902157279,2515162.6421561,0.0,1.0
2011-08-04,13.84,15.11,13.83,14.13,7551200,13.156779384904,14.3640850076517,13.1472730414178,13.4324633460039,7943327.53803811,0.0,1.0
2011-08-05,13.51,14.35,12.97,14.1,4816800,12.8430700498593,13.6416029027003,12.3297275016044,13.4039443155452,5066932.41937997,0.0,1.0
2011-08-08,11.92,13.15,11.52,12.9,6545000,11.3315614355531,12.500841684356,10.9513076961051,12.263183097201,6884876.40857872,0.0,1.0
2011-08-09,12.79,12.8,11.54,12.29,4148800,12.1586133188527,12.1681196623389,10.9703203830775,11.6832961445426,4364243.73474582,0.0,1.0
2011-08-10,12.23,12.855,12.05,12.31,3006300,11.6262580836254,12.2204045515131,11.4551439008738,11.702308831515,3162414.6596043,0.0,1.0
2011-08-11,12.66,13.07,12.09,12.31,4207800,12.0350308535321,12.4247909364664,11.4931692748186,11.702308831515,4426307.55569404,0.0,1.0
2011-08-12,12.92,13.14,12.43,12.81,2213100,12.2821957841734,12.4913353408698,11.8163849533495,12.1776260058251,2328024.44305966,0.0,1.0
2011-08-15,13.26,13.3,13.04,13.15,1809100,12.6054114627043,12.6434368366491,12.3962719060078,12.500841684356,1903045.0589396,0.0,1.0
2011-08-16,12.7,13.12,12.53,13.04,3834300,12.0730562274769,12.4723226538974,11.9114483882115,12.3962719060078,4033412.01121671,0.0,1.0
2011-08-17,12.67,13.04,12.48,12.85,1665700,12.0445371970183,12.3962719060078,11.8639166707805,12.21565137977,1752198.41616036,0.0,1.0
2011-08-18,11.73,12.23,11.59,12.23,2413700,11.1509409093153,11.6262580836254,11.0178521005085,11.6262580836254,2539041.43428364,0.0,1.0
2011-08-19,11.61,11.9,11.34,11.48,3364900,11.0368647874809,11.3125487485807,10.7801935133534,10.9132823221602,3539636.45946927,0.0,1.0
2011-08-22,11.39,12.11,11.33,12.0,3481300,10.8277252307844,11.512181961791,10.7706871698672,11.4076121834428,3662081.01469596,0.0,1.0
2011-08-23,11.28,11.49,10.85,11.49,4505600,10.7231554524362,10.9227886656464,10.3143826825295,10.9227886656464,4739572.06210728,0.0,1.0
2011-08-24,11.68,11.77,11.22,11.31,2893300,11.1034091918843,11.1889662832601,10.666117391519,10.7516744828948,3043546.66355091,0.0,1.0
2011-08-25,11.35,11.89,11.32,11.8,2350500,10.7896998568396,11.3030424050945,10.761180826381,11.2174853137187,2472559.51082723,0.0,1.0
2011-08-26,11.92,11.98,11.03,11.25,2675400,11.3315614355531,11.3885994964704,10.4854968652811,10.6946364219776,2814331.29770993,0.0,1.0
2011-08-29,12.61,12.65,12.0605,12.08,2034600,11.9874991361011,12.0255245100459,11.4651255615343,11.4836629313324,2140255.08646207,0.0,1.0
2011-08-30,13.03,13.15,12.43,12.46,2438800,12.3867655625216,12.500841684356,11.8163849533495,11.8449039838081,2565444.85641585,0.0,1.0
2011-08-31,13.15,13.465,12.995,13.15,2646800,12.500841684356,12.8002915041714,12.3534933603199,12.500841684356,2784246.12348757,0.0,1.0
2011-09-01,12.97,13.39,12.92,13.03,1897600,12.3297275016044,12.7289939280249,12.2821957841734,12.3867655625216,1996140.79036194,0.0,1.0
2011-09-02,12.35,12.82,12.19,12.62,1552800,11.7403342054598,12.1871323493113,11.5882327096806,11.9970054795873,1633435.61302384,0.0,1.0
2011-09-06,12.31,12.4,11.92,11.95,1570800,11.702308831515,11.7878659228909,11.3315614355531,11.3600804660117,1652370.33805889,0.0,1.0
2011-09-07,12.74,12.785,12.41,12.59,1437600,12.1110816014217,12.1538601471096,11.7973722663771,11.9684864491287,1512253.37279951,0.0,1.0
2011-09-08,12.23,12.83,12.1,12.65,1282300,11.6262580836254,12.1966386927976,11.5026756183048,12.0255245100459,1348888.77291375,0.0,1.0
2011-09-09,11.74,12.77,11.55,12.07,1521000,11.1604472528015,12.1396006318803,10.9798267265637,11.4741565878462,1599984.26546191,0.0,1.0
2011-09-12,11.45,11.89,11.16,11.53,3312200,10.8847632917016,11.3030424050945,10.6090793306018,10.9608140395913,3484199.79228334,0.0,1.0
2011-09-13,11.74,11.78,11.37,11.55,2119000,11.1604472528015,11.1984726267463,10.808712543812,10.9798267265637,2229037.90829309,0.0,1.0
2011-09-14,12.48,12.62,11.78,11.9,3450800,11.8639166707805,11.9970054795873,11.1984726267463,11.3125487485807,3629997.17505322,0.0,1.0
2011-09-15,12.93,13.01,12.34,12.59,2783300,12.2917021276596,12.3677528755492,11.7308278619736,11.9684864491287,2927834.45500337,0.0,1.0
2011-09-16,12.83,13.04,12.6,12.96,2118200,12.1966386927976,12.3962719060078,11.9779927926149,12.3202211581182,2228196.36495819,0.0,1.0
2011-09-19,12.53,12.72,12.25,12.57,1980200,11.9114483882115,12.0920689144493,11.6452707705978,11.9494737621563,2083030.13968946,0.0,1.0
2011-09-20,11.91,12.7,11.91,12.62,2014600,11.3220550920669,12.0730562274769,11.3220550920669,11.9970054795873,2119216.50308979,0.0,1.0
2011-09-21,11.13,12.09,11.11,11.87,1751400,10.5805603001432,11.4931692748186,10.5615476131708,11.2840297181221,1842348.74591057,0.0,1.0
2011-09-22,10.34,11.0,10.11,10.77,2856600,9.82955916473318,10.4569778348225,9.61091326455053,10.2383319346399,3004940.86306278,0.0,1.0
2011-09-23,10.51,10.67,10.2,10.39,1306100,9.99116700399862,10.1432684997779,9.69647035592635,9.87709088216419,1373924.68712676,0.0,1.0
2011-09-26,10.7,10.78,10.16,10.66,1102100,10.1717875302365,10.2478382781261,9.65844498198154,10.1337621562917,1159331.1367295,0.0,1.0
2011-09-27,10.84,11.35,10.72,11.0,1599800,10.3048763390433,10.7896998568396,10.1908002172089,10.4569778348225,1682876.28394869,0.0,1.0
2011-09-28,10.27,11.08,10.26,10.93,1757900,9.76301476032976,10.5330285827122,9.75350841684356,10.3904334304191,1849186.28550657,0.0,1.0
2011-09-29,10.08,10.8,9.755,10.6,2877000,9.58239423409192,10.2668509650985,9.27343807079034,10.0767240953744,3026400.21810251,0.0,1.0
2011-09-30,9.67,10.07,9.66,9.97,1667500,9.19263415115763,9.57288789060572,9.18312780767142,9.4778244557437,1754091.88866386,0.0,1.0
2011-10-03,8.89,9.74,8.89,9.53,2674300,8.45113935923385,9.25917855556104,8.45113935923385,9.05954534235079,2813174.17562445,0.0,1.0
2011-10-04,9.49,9.6,8.45,8.82,3000700,9.02151996840598,9.12608974675421,8.03286024584094,8.38459495483043,3156523.85626006,0.0,1.0
2011-10-05,9.78,9.89,9.42,9.56,2609700,9.29720392950585,9.40177370785408,8.95497556400257,9.0880643728094,2745219.55133198,0.0,1.0
2011-10-06,10.27,10.28,9.6525,9.8,2137900,9.76301476032976,9.77252110381596,9.17599805005677,9.31621661647826,2248919.36957989,0.0,1.0
2011-10-07,10.61,11.2,10.54,10.64,4034700,10.0862304388606,10.6471047045466,10.0196860344572,10.1147494693192,4244218.61660696,0.0,1.0
2011-10-10,11.22,11.4001,10.86,10.93,2288100,10.666117391519,10.8373266377055,10.3238890260157,10.3904334304191,2406919.13070571,0.0,1.0
2011-10-11,11.3,11.53,11.0,11.03,1536200,10.7421681394086,10.9608140395913,10.4569778348225,10.4854968652811,1615973.58882484,0.0,1.0
2011-10-12,12.0,12.25,11.54,11.87,2464400,11.4076121834428,11.6452707705978,10.9703203830775,11.2840297181221,2592374.24313236,0.0,1.0
2011-10-13,11.74,11.85,11.425,11.85,1657100,11.1604472528015,11.2650170311497,10.8609974329861,11.2650170311497,1743151.82531028,0.0,1.0
2011-10-14,12.19,12.24,11.75,11.88,1240300,11.5882327096806,11.6357644271116,11.1699535962877,11.2935360616083,1304707.74783196,0.0,1.0
2011-10-17,11.51,12.16,11.47,12.09,1601000,10.9418013526188,11.559713679222,10.903775978674,11.4931692748186,1684138.59895104,0.0,1.0
2011-10-18,12.23,12.37,11.39,11.78,2151900,11.6262580836254,11.7593468924322,10.8277252307844,11.1984726267463,2263646.37794049,0.0,1.0
2011-10-19,11.91,12.44,11.82,12.24,2832300,11.3220550920669,11.8258912968357,11.2364980006911,11.6357644271116,2979378.98426547,0.0,1.0
2011-10-20,11.85,12.05,11.5,11.84,1220400,11.2650170311497,11.4551439008738,10.9322950091326,11.2555106876635,1283774.35737654,0.0,1.0
2011-10-21,12.22,12.29,11.8,12.25,1878400,11.6167517401392,11.6832961445426,11.2174853137187,11.6452707705978,1975943.75032456,0.0,1.0
2011-10-24,12.9,13.07,12.2,12.23,2428300,12.263183097201,12.4247909364664,11.5977390531668,11.6262580836254,2554399.60014539,0.0,1.0
2011-10-25,12.57,12.77,12.37,12.72,2349600,11.9494737621563,12.1396006318803,11.7593468924322,12.0920689144493,2471612.77457548,0.0,1.0
2011-10-26,13.25,13.35,12.57,12.8,3854500,12.595905119218,12.6909685540801,11.9494737621563,12.1681196623389,4054660.98042272,0.0,1.0
2011-10-27,14.35,15.21,13.5999,13.65,4332300,13.6416029027003,14.4591484425137,12.9285320778003,12.9761588586661,4557272.73718648,0.0,1.0
2011-10-28,14.62,15.01,14.2,14.34,3359300,13.8982741768278,14.2690215727897,13.4990077504073,13.6320965592141,3533745.65612504,0.0,1.0
2011-10-31,14.1,14.555,14.0,14.02,2297700,13.4039443155452,13.8364829441674,13.3088808806832,13.3278935676556,2417017.65072442,0.0,1.0
2011-11-01,13.28,13.66,13.01,13.4,4099100,12.6244241496767,12.9856652021523,12.3677528755492,12.7385002715111,4311962.85506567,0.0,1.0
2011-11-02,13.89,13.94,13.325,13.94,2110000,13.204311102335,13.251842819766,12.6672026953646,13.251842819766,2219570.54577556,0.0,1.0
2011-11-03,13.34,14.2,13.06,14.12,3890300,12.6814622105939,13.4990077504073,12.4152845929802,13.4229570025176,4092320.04465908,0.0,1.0
2011-11-04,13.71,13.76,12.94,13.19,1715000,13.0331969195834,13.0807286370144,12.3012084711458,12.5388670583008,1804058.52417302,0.0,1.0
2011-11-07,13.54,13.79,13.17,13.66,1330500,12.8715890803179,13.109247667473,12.5198543713284,12.9856652021523,1399591.75884094,0.0,1.0
2011-11-08,13.85,13.91,13.32,13.63,1138500,13.1662857283902,13.2233237893074,12.6624495236215,12.9571461716937,1197621.35846705,0.0,1.0
2011-11-09,12.88,13.4,12.8,13.37,2114800,12.2441704102286,12.7385002715111,12.1681196623389,12.7099812410525,2224619.8057849,0.0,1.0
2011-11-10,13.05,13.225,12.7701,13.12,1549900,12.405778249494,12.5721392605025,12.1396956953152,12.4723226538974,1630385.01843486,0.0,1.0
2011-11-11,13.82,13.85,13.17,13.3,2370300,13.1377666979316,13.1662857283902,12.5198543713284,12.6434368366491,2493387.70836579,0.0,1.0
2011-11-14,13.7,13.91,13.49,13.81,1772600,13.0236905760972,13.2233237893074,12.8240573628869,13.1282603544454,1864649.64428519,0.0,1.0
2011-11-15,13.73,13.93,13.357,13.54,1257700,13.0522096065558,13.2423364762798,12.6976229945204,12.8715890803179,1323011.31536584,0.0,1.0
2011-11-16,13.24,13.815,13.19,13.6099,1404300,12.5863987757318,13.1330135261885,12.5388670583008,12.9380384212865,1477224.13148466,0.0,1.0
2011-11-17,12.77,13.34,12.68,13.24,2560400,12.1396006318803,12.6814622105939,12.0540435405045,12.5863987757318,2693359.44331932,0.0,1.0
2011-11-18,12.59,13.09,12.5,12.85,1363200,11.9684864491287,12.4438036234388,11.8829293577529,12.21565137977,1433989.84265462,0.0,1.0
2011-11-21,12.46,12.6,12.1699,12.26,2331700,11.8449039838081,11.9779927926149,11.5691249592733,11.654777114084,2452783.24245728,0.0,1.0
2011-11-22,12.1,12.51,12.015,12.43,2144900,11.5026756183048,11.8924357012391,11.4218716986721,11.8163849533495,2256282.87376019,0.0,1.0
2011-11-23,11.45,12.12,11.44,11.99,1758000,10.8847632917016,11.5216883052772,10.8752569482154,11.3981058399566,1849291.47842344,0.0,1.0
2011-11-25,11.26,11.685,11.25,11.38,552400,10.7041427654638,11.1081623636274,10.6946364219776,10.8182188872982,581085.672742379,0.0,1.0
2011-11-28,11.49,11.9,11.41,11.84,2137700,10.9227886656464,11.3125487485807,10.8467379177568,11.2555106876635,2248708.98374618,0.0,1.0
2011-11-29,11.21,11.804,11.19,11.55,2906200,10.6566110480328,11.2212878511132,10.6375983610604,10.9798267265637,3057116.54982603,0.0,1.0
2011-11-30,11.8,11.85,11.64,11.7,4106300,11.2174853137187,11.2650170311497,11.0653838179395,11.1224218788567,4319536.74507972,0.0,1.0
2011-12-01,11.78,11.9,11.62,11.8,1809100,11.1984726267463,11.3125487485807,11.0463711309671,11.2174853137187,1903045.05893961,0.0,1.0
2011-12-02,12.18,12.28,11.9,12.01,4661500,11.5787263661944,11.6737898010564,11.3125487485807,11.417118526929,4903567.81949421,0.0,1.0
2011-12-05,12.15,12.5,11.97,12.35,2177900,11.5502073357358,11.8829293577529,11.3790931529842,11.7403342054598,2290996.53632445,0.0,1.0
2011-12-06,11.94,12.16,11.86,12.13,2444000,11.3505741225255,11.559713679222,11.2745233746359,11.5311946487634,2570914.88809265,0.0,1.0
2011-12-07,11.97,12.15,11.67,11.85,2181800,11.3790931529842,11.5502073357358,11.0939028483981,11.2650170311497,2295099.06008204,0.0,1.0
2011-12-08,11.21,11.8,11.18,11.8,2519400,10.6566110480328,11.2174853137187,10.6280920175742,11.2174853137187,2650230.34740613,0.0,1.0
2011-12-09,11.7,11.7,11.31,11.31,1806400,11.1224218788567,11.1224218788567,10.7516744828948,10.7516744828948,1900204.85018435,0.0,1.0
2011-12-12,11.39,11.58,11.2206,11.48,1513700,10.8277252307844,11.0083457570223,10.6666877721282,10.9132823221602,1592305.18253103,0.0,1.0
2011-12-13,10.96,11.59,10.89,11.53,1617900,10.4189524608777,11.0178521005085,10.3524080564743,10.9608140395913,1701916.20190061,0.0,1.0
2011-12-14,10.58,10.95,10.51,10.84,2745100,10.057711408402,10.4094461173915,9.99116700399862,10.3048763390433,2887650.76076233,0.0,1.0
2011-12-15,10.55,10.83,10.5,10.78,1707900,10.0291923779434,10.2953699955571,9.98166066051242,10.2478382781261,1796589.82707587,0.0,1.0
2011-12-16,10.96,10.99,10.66,10.66,1869500,10.4189524608777,10.4474714913363,10.1337621562917,10.1337621562917,1966581.5807239,0.0,1.0
2011-12-19,10.4,11.14,10.39,11.02,1817500,9.88659722565039,10.5900666436294,9.87709088216419,10.4759905217949,1911881.26395596,0.0,1.0
2011-12-20,10.97,11.06,10.62,10.67,1461900,10.4284588043639,10.5140158957397,10.0957367823468,10.1432684997779,1537815.25159683,0.0,1.0
2011-12-21,11.08,11.15,10.75,10.93,927100,10.5330285827122,10.5995729871156,10.2193192476675,10.3904334304191,975243.532222044,0.0,1.0
2011-12-22,11.15,11.28,10.92,11.1,1092000,10.5995729871156,10.7231554524362,10.3809270869329,10.5520412696846,1148706.6521265,0.0,1.0
2011-12-23,11.33,11.39,11.09,11.18,873700,10.7706871698672,10.8277252307844,10.5425349261984,10.6280920175742,919070.514618061,0.0,1.0
2011-12-27,11.17,11.38,11.12,11.23,800900,10.618585674088,10.8182188872982,10.571053956657,10.6756237350052,842490.071142959,0.0,1.0
2011-12-28,10.69,11.18,10.68,11.16,1166900,10.1622811867503,10.6280920175742,10.1527748432641,10.6090793306018,1227496.14685568,0.0,1.0
2011-12-29,10.73,10.805,10.65,10.69,1191500,10.2003065606951,10.2716041368416,10.1242558128055,10.1622811867503,1253373.60440359,0.0,1.0
2011-12-30,10.72,10.86,10.62,10.75,974500,10.1908002172089,10.3238890260157,10.0957367823468,10.2193192476675,1025104.97481435,0.0,1.0
2012-01-03,11.15,11.24,10.97,11.1,1248700,10.5995729871156,10.6851300784914,10.4284588043639,10.5520412696846,1313543.95284831,0.0,1.0
2012-01-04,10.85,11.24,10.84,11.06,1791800,10.3143826825295,10.6851300784914,10.3048763390433,10.5140158957397,1884846.68432258,0.0,1.0
2012-01-05,10.97,11.17,10.59,10.84,1998800,10.4284588043639,10.618585674088,10.0672177518882,10.3048763390433,2102596.02222569,0.0,1.0
2012-01-06,11.17,11.31,10.84,10.99,1484600,10.618585674088,10.7516744828948,10.3048763390433,10.4474714913363,1561694.04372436,0.0,1.0
2012-01-09,11.44,11.541,11.05,11.23,2226800,10.8752569482154,10.9712710174261,10.5045095522535,10.6756237350052,2342435.87266969,0.0,1.0
2012-01-10,12.01,12.02,11.6401,11.6401,2618000,11.417118526929,11.4266248704152,11.0654788813743,11.0654788813743,2753950.56343147,0.0,1.0
2012-01-11,12.25,12.3,11.88,11.9,1606700,11.6452707705978,11.6928024880288,11.2935360616083,11.3125487485807,1690134.59521213,0.0,1.0
2012-01-12,12.63,12.75,12.1,12.36,2506000,12.0065118230735,12.1205879449079,11.5026756183048,11.749840548946,2636134.49654671,0.0,1.0
2012-01-13,12.5,12.6,12.3,12.49,1496600,11.8829293577529,11.9779927926149,11.6928024880288,11.8734230142667,1574317.19374773,0.0,1.0
2012-01-17,12.67,12.75,12.39,12.59,1607700,12.0445371970183,12.1205879449079,11.7783595794047,11.9684864491287,1691186.52438075,0.0,1.0
2012-01-18,12.98,13.06,12.63,12.66,1352000,12.3392338450906,12.4152845929802,12.0065118230735,12.0350308535321,1422208.23596614,0.0,1.0
2012-01-19,13.42,13.63,12.94,12.99,2278800,12.7575129584835,12.9571461716937,12.3012084711458,12.3487401885768,2397136.1894376,0.0,1.0
2012-01-20,13.34,13.44,12.89,13.44,1984300,12.6814622105939,12.7765256454559,12.2536767537148,12.7765256454559,2087343.04928078,0.0,1.0
2012-01-23,13.54,13.63,13.24,13.28,1698800,12.8715890803179,12.9571461716937,12.5863987757318,12.6244241496767,1787017.27164148,0.0,1.0
2012-01-24,14.07,14.19,13.3,13.37,2326000,13.3754252850866,13.4895014069211,12.6434368366491,12.7099812410525,2446787.2461962,0.0,1.0
2012-01-25,14.4,14.59,13.91,13.92,1890400,13.6891346201313,13.8697551463692,13.2233237893074,13.2328301327936,1988566.90034793,0.0,1.0
2012-01-26,14.19,14.62,14.1,14.41,1566100,13.4895014069211,13.8982741768278,13.4039443155452,13.6986409636175,1647426.2709664,0.0,1.0
2012-01-27,14.6,14.65,14.09,14.15,1064400,13.8792614898554,13.9267932072864,13.394437972059,13.4514760329763,1119673.40707275,0.0,1.0
2012-01-30,14.44,14.6,14.17,14.35,1300700,13.7271599940761,13.8792614898554,13.4704887199487,13.6416029027003,1368244.26961625,0.0,1.0
2012-01-31,14.35,14.68,14.21,14.52,1220500,13.6416029027003,13.955312237745,13.5085140938935,13.8032107419657,1283879.5502934,0.0,1.0
2012-02-01,14.57,14.8,14.401,14.54,2198100,13.8507424593968,14.0693883595794,13.6900852544799,13.8222234289381,2312245.50553045,0.0,1.0
2012-02-02,14.27,14.68,14.21,14.62,2271600,13.5655521548107,13.955312237745,13.5085140938935,13.8982741768278,2389562.29942358,0.0,1.0
2012-02-03,14.86,14.86,14.4,14.6,2948700,14.1264264204966,14.1264264204966,13.6891346201313,13.8792614898554,3101823.53949214,0.0,1.0
2012-02-06,15.05,15.09,14.71,14.77,1368500,14.3070469467345,14.3450723206793,13.9838312682036,14.0408693291208,1439565.06724827,0.0,1.0
2012-02-07,15.27,15.52,15.0,15.0,2005700,14.5161865034309,14.753845090586,14.2595152293035,14.2595152293035,2109854.33348912,0.0,1.0
2012-02-08,15.17,15.4696,14.77,15.34,2057100,14.4211230685689,14.7059331194155,14.0408693291208,14.5827309078343,2163923.49275588,0.0,1.0
2012-02-09,14.99,15.37,14.91,15.23,1405300,14.2500088858173,14.6112499382929,14.1739581379276,14.4781611294861,1478276.06065326,0.0,1.0
2012-02-10,14.95,15.23,14.53,14.82,1524400,14.2119835118724,14.4781611294861,13.8127170854519,14.0884010465518,1603560.8246352,0.0,1.0
2012-02-13,15.08,15.309,14.95,15.18,1384200,14.3355659771931,14.5532612430271,14.2119835118724,14.4306294120551,1456080.35519551,0.0,1.0
2012-02-14,14.64,15.09,14.5,15.05,2116300,13.9172868638002,14.3450723206793,13.7841980549933,14.3070469467345,2226197.69953783,0.0,1.0
2012-02-15,14.59,14.755,14.4,14.66,2437700,13.8697551463692,14.0266098138915,13.6891346201313,13.9362995507726,2564287.73433036,0.0,1.0
2012-02-16,12.58,13.54,11.96,13.4501,12903788,11.9589801056425,12.8715890803179,11.369586809498,12.786127052377,13573870.9828114,0.0,1.0
2012-02-17,13.085,13.09,12.57,12.67,4489100,12.4390504516957,12.4438036234388,11.9494737621563,12.0445371970183,4722215.23082516,0.0,1.0
2012-02-21,12.86,13.21,12.68,13.03,4836500,12.2251577232562,12.5578797452732,12.0540435405045,12.3867655625216,5087655.42400164,0.0,1.0
2012-02-22,12.76,13.01,12.68,12.78,3324000,12.1300942883941,12.3677528755492,12.0540435405045,12.1491069753665,3496612.55647298,0.0,1.0
2012-02-23,13.0,13.09,12.73,12.8,2608800,12.358246532063,12.4438036234388,12.1015752579355,12.1681196623389,2744272.81508023,0.0,1.0
2012-02-24,13.28,13.395,13.02,13.03,2136500,12.6244241496767,12.733747099768,12.3772592190354,12.3867655625216,2247446.66874383,0.0,1.0
2012-02-27,13.22,13.32,12.94,13.17,3163600,12.5673860887594,12.6624495236215,12.3012084711458,12.5198543713284,3327883.11782729,0.0,1.0
2012-02-28,12.92,13.3,12.75,13.3,2267300,12.2821957841734,12.6434368366491,12.1205879449079,12.6434368366491,2385039.00399854,0.0,1.0
2012-02-29,12.9,13.18,12.89,12.94,1805700,12.263183097201,12.5293607148146,12.2536767537148,12.3012084711458,1899468.49976631,0.0,1.0
2012-03-01,13.05,13.17,12.9,13.02,1905600,12.405778249494,12.5198543713284,12.263183097201,12.3772592190354,2004556.22371086,0.0,1.0
2012-03-02,12.79,13.17,12.75,13.07,2096200,12.1586133188527,12.5198543713284,12.1205879449079,12.4247909364664,2205053.9232487,0.0,1.0
2012-03-05,13.12,13.13,12.74,12.77,2028000,12.4723226538974,12.4818289973836,12.1110816014217,12.1396006318803,2133312.35394922,0.0,1.0
2012-03-06,12.79,13.0599,12.555,12.96,3366600,12.1586133188527,12.4151895295453,11.935214246927,12.3202211581182,3541424.73905594,0.0,1.0
2012-03-07,13.5,13.69,12.735,12.83,2985200,12.8335637063731,13.0141842326109,12.1063284296786,12.1966386927976,3140218.95414655,0.0,1.0
2012-03-08,13.59,13.725,13.44,13.54,1564800,12.9191207977489,13.0474564348127,12.7765256454559,12.8715890803179,1646058.76304721,0.0,1.0
2012-03-09,13.61,13.75,13.38,13.58,1239500,12.9381334847213,13.0712222935282,12.7194875845387,12.9096144542627,1303866.20449707,0.0,1.0
2012-03-12,13.29,13.67,13.25,13.57,991800,12.6339304931629,12.9951715456385,12.595905119218,12.9001081107765,1043303.34943137,0.0,1.0
2012-03-13,13.79,13.82,13.4,13.42,1508000,13.109247667473,13.1377666979316,12.7385002715111,12.7575129584835,1586309.18626992,0.0,1.0
2012-03-14,13.75,13.84,13.5,13.71,1165500,13.0712222935282,13.156779384904,12.8335637063731,13.0331969195834,1226023.44601963,0.0,1.0
2012-03-15,14.14,14.17,13.71,13.73,2303900,13.4419696894901,13.4704887199487,13.0331969195834,13.0522096065558,2423539.61156981,0.0,1.0
2012-03-16,14.285,14.41,14.11,14.17,3541200,13.57981167004,13.6986409636175,13.4134506590314,13.4704887199487,3725091.57189593,0.0,1.0
2012-03-19,14.23,14.57,14.17,14.32,1642900,13.5275267808659,13.8507424593968,13.4704887199487,13.6130838722417,1728214.43111595,0.0,1.0
2012-03-20,14.24,14.41,14.04,14.14,1212900,13.5370331243521,13.6986409636175,13.346906254628,13.4419696894901,1275884.88861193,0.0,1.0
2012-03-21,14.36,14.52,13.99,14.26,2347600,13.6511092461865,13.8032107419657,13.299374537197,13.5560458113245,2469508.91623825,0.0,1.0
2012-03-22,14.46,14.52,14.13,14.24,1555200,13.7461726810485,13.8032107419657,13.4324633460039,13.5370331243521,1635960.24302851,0.0,1.0
2012-03-23,14.15,14.47,14.0815,14.45,1702000,13.4514760329763,13.7556790245347,13.3863575800958,13.7366663375623,1790383.44498104,0.0,1.0
2012-03-26,14.45,14.55,14.29,14.3,1406400,13.7366663375623,13.8317297724243,13.5845648417831,13.5940711852693,1479433.18273875,0.0,1.0
2012-03-27,14.08,14.57,14.07,14.48,1549600,13.3849316285728,13.8507424593968,13.3754252850866,13.7651853680209,1630069.43968428,0.0,1.0
2012-03-28,13.98,14.19,13.85,14.15,1346800,13.2898681937108,13.4895014069211,13.1662857283902,13.4514760329763,1416738.20428935,0.0,1.0
2012-03-29,13.93,14.03,13.58,13.91,1526900,13.2423364762798,13.3373999111418,12.9096144542627,13.2233237893074,1606190.64755673,0.0,1.0
2012-03-30,14.15,14.2,13.75,14.03,1566500,13.4514760329763,13.4990077504073,13.0712222935282,13.3373999111418,1647847.04263384,0.0,1.0
2012-04-02,14.26,14.33,13.9,14.11,1505200,13.5560458113245,13.6225902157279,13.2138174458212,13.4134506590314,1583363.78459781,0.0,1.0
2012-04-03,13.87,14.37,13.76,14.25,2141000,13.1852984153626,13.6606155896727,13.0807286370144,13.5465394678383,2252180.35000259,0.0,1.0
2012-04-04,13.51,13.8,13.42,13.71,1928700,12.8430700498593,13.1187540109592,12.7575129584835,13.0331969195834,2028855.78750584,0.0,1.0
2012-04-05,14.01,14.02,13.4,13.51,1958100,13.3183872241694,13.3278935676556,12.7385002715111,12.8430700498593,2059782.5050631,0.0,1.0
2012-04-09,13.51,13.92,13.48,13.67,1208900,12.8430700498593,13.2328301327936,12.8145510194007,12.9951715456385,1271677.17193748,0.0,1.0
2012-04-10,12.7,13.5,12.63,13.49,2742400,12.0730562274769,12.8335637063731,12.0065118230735,12.8240573628869,2884810.55200707,0.0,1.0
2012-04-11,12.79,13.0,12.61,12.88,1594900,12.1586133188527,12.358246532063,11.9874991361011,12.2441704102286,1677721.83102249,0.0,1.0
2012-04-12,13.0,13.09,12.77,12.77,962300,12.358246532063,12.4438036234388,12.1396006318803,12.1396006318803,1012271.43895726,0.0,1.0
2012-04-13,12.66,13.01,12.59,12.95,1009400,12.0350308535321,12.3677528755492,11.9684864491287,12.310714814632,1061817.30279898,0.0,1.0
2012-04-16,12.575,12.81,12.48,12.69,1093600,11.9542269338994,12.1776260058251,11.8639166707805,12.0635498839907,1150389.73879628,0.0,1.0
2012-04-17,12.67,12.83,12.65,12.67,733800,12.0445371970183,12.1966386927976,12.0255245100459,12.0445371970183,771905.623928962,0.0,1.0
2012-04-18,12.55,12.637,12.47,12.58,1373700,11.9304610751839,12.0131662635138,11.8544103272943,11.9589801056425,1445035.09892506,0.0,1.0
2012-04-19,12.26,12.64,12.15,12.61,2099700,11.654777114084,12.0160181665597,11.5502073357358,11.9874991361011,2208735.67533884,0.0,1.0
2012-04-20,12.29,12.54,12.24,12.43,992800,11.6832961445426,11.9209547316977,11.6357644271116,11.8163849533495,1044355.27859999,0.0,1.0
2012-04-23,12.1,12.18,11.93,12.13,1461000,11.5026756183048,11.5787263661944,11.3410677790393,11.5311946487634,1536868.51534507,0.0,1.0
2012-04-24,12.14,12.3401,12.02,12.13,601500,11.5407009922496,11.7309229254085,11.4266248704152,11.5311946487634,632735.394921327,0.0,1.0
2012-04-25,12.34,12.579,12.14,12.38,884900,11.7308278619736,11.9580294712939,11.5407009922496,11.7688532359184,930852.121306541,0.0,1.0
2012-04-26,12.93,13.08,12.3,12.3,1569700,12.2917021276596,12.4342972799526,11.6928024880288,11.6928024880288,1651213.21597341,0.0,1.0
2012-04-27,13.14,13.16,12.81,12.93,1066700,12.4913353408698,12.5103480278422,12.1776260058251,12.2917021276596,1122092.84416057,0.0,1.0
2012-04-30,13.16,13.25,12.85,13.09,1508000,12.5103480278422,12.595905119218,12.21565137977,12.4438036234388,1586309.18626993,0.0,1.0
2012-05-01,15.67,15.98,14.61,14.62,9126067,14.896440242879,15.1911368909513,13.8887678333416,13.8982741768278,9599976.07202576,0.0,1.0
2012-05-02,16.85,16.97,15.37,15.46,6017300,16.0181887742509,16.1322648960853,14.6112499382929,14.6968070296688,6329773.38630108,0.0,1.0
2012-05-03,16.11,16.96,15.96,16.77,3116800,15.3147193562719,16.1227585525991,15.1721242039789,15.9421380263613,3278652.83273615,0.0,1.0
2012-05-04,15.9,16.05,15.48,15.99,2650600,15.1150861430617,15.2576812953547,14.7158197166412,15.2006432344375,2788243.45432829,0.0,1.0
2012-05-07,16.6,16.83,15.35,15.56,2471400,15.7805301870958,15.9991760872785,14.5922372513205,14.7918704645308,2599737.74731267,0.0,1.0
2012-05-08,16.52,16.82,15.72,16.5,3855600,15.7044794392062,15.9896697437923,14.94397196031,15.6854667522338,4055818.10250818,0.0,1.0
2012-05-09,15.96,16.35,15.76,16.23,3337800,15.1721242039789,15.5428715999408,14.9819973342548,15.4287954781063,3511129.17899984,0.0,1.0
2012-05-10,16.01,16.3,15.59,16.16,2700000,15.2196559214099,15.4953398825098,14.8203894949894,15.3622510737029,2840208.75525783,0.0,1.0
2012-05-11,16.09,16.445,15.77,15.81,1928900,15.2957066692995,15.6331818630597,14.991503677741,15.0295290516858,2029066.17333957,0.0,1.0
2012-05-14,15.45,15.93,15.38,15.9,2058000,14.6873006861826,15.1436051735203,14.6207562817791,15.1150861430617,2164870.22900763,0.0,1.0
2012-05-15,15.3,15.96,15.22,15.87,2336800,14.5447055338895,15.1721242039789,14.4686547859999,15.0865671126031,2458148.08121722,0.0,1.0
2012-05-16,14.67,15.55,14.62,15.4,2414200,13.9458058942588,14.7823641210446,13.8982741768278,14.6397689687515,2539567.39886794,0.0,1.0
2012-05-17,13.72,14.73,13.57,14.72,4964700,13.0427032630696,14.002843955176,12.9001081107765,13.9933376116898,5222512.74341796,0.0,1.0
2012-05-18,13.59,13.968,13.48,13.72,2562400,12.9191207977489,13.2784605815274,12.8145510194007,13.0427032630696,2695463.30165655,0.0,1.0
2012-05-21,14.44,14.58,13.5,13.69,2783900,13.7271599940761,13.860248802883,12.8335637063731,13.0141842326109,2928465.61250455,0.0,1.0
2012-05-22,14.45,14.92,14.27,14.49,2041300,13.7366663375623,14.1834644814138,13.5655521548107,13.7746917115071,2147303.01189178,0.0,1.0
2012-05-23,14.5,14.56,13.6,14.25,2100000,13.7841980549933,13.8412361159106,12.9286271412351,13.5465394678383,2209051.25408943,0.0,1.0
2012-05-24,14.5,14.72,14.19,14.56,1037200,13.7841980549933,13.9933376116898,13.4895014069211,13.8412361159106,1091060.93368645,0.0,1.0
2012-05-25,14.83,14.9,14.4,14.45,1435000,14.097907390038,14.1644517944414,13.6891346201313,13.7366663375623,1509518.35696111,0.0,1.0
2012-05-29,15.05,15.11,14.73,14.91,1315000,14.3070469467345,14.3640850076517,14.002843955176,14.1739581379276,1383286.85672742,0.0,1.0
2012-05-30,14.45,14.83,14.1,14.83,2187500,13.7366663375623,14.097907390038,13.4039443155452,14.097907390038,2301095.05634315,0.0,1.0
2012-05-31,14.85,14.92,13.9,14.51,3109500,14.1169200770104,14.1834644814138,13.2138174458212,13.7937043984795,3270973.74980527,0.0,1.0
2012-06-01,13.38,14.305,13.35,14.29,2651600,12.7194875845387,13.5988243570124,12.6909685540801,13.5845648417831,2789295.38349691,0.0,1.0
2012-06-04,13.14,13.55,12.86,13.41,1463800,12.4913353408698,12.8810954238041,12.2251577232562,12.7480066149973,1539813.91701719,0.0,1.0
2012-06-05,13.52,13.6501,12.97,13.08,2044400,12.8525763933455,12.976253922101,12.3297275016044,12.4342972799526,2150563.99231448,0.0,1.0
2012-06-06,13.6,13.95,13.54,13.68,1846500,12.9286271412351,13.2613491632522,12.8715890803179,13.0046778891247,1942387.20984577,0.0,1.0
2012-06-07,13.37,14.33,13.32,14.04,3825100,12.7099812410525,13.6225902157279,12.6624495236215,13.346906254628,4023734.26286544,0.0,1.0
2012-06-08,13.45,13.61,13.0,13.35,1922200,12.7860319889421,12.9381334847213,12.358246532063,12.6909685540801,2022018.24790985,0.0,1.0
2012-06-11,13.35,13.81,13.28,13.68,2168600,12.6909685540801,13.1282603544454,12.6244241496767,13.0046778891247,2281213.59505634,0.0,1.0
2012-06-12,13.21,13.41,12.99,13.41,1953300,12.5578797452732,12.7480066149973,12.3487401885768,12.7480066149973,2054733.24505375,0.0,1.0
2012-06-13,12.99,13.56,12.89,13.15,3300700,12.3487401885768,12.8906017672903,12.2536767537148,12.500841684356,3472102.60684426,0.0,1.0
2012-06-14,13.39,13.44,12.72,13.0,1889800,12.7289939280249,12.7765256454559,12.0920689144493,12.358246532063,1987935.74284675,0.0,1.0
2012-06-15,14.03,14.07,13.34,13.36,2365800,13.3373999111418,13.3754252850866,12.6814622105939,12.7004748975663,2488654.02710703,0.0,1.0
2012-06-18,14.3,14.33,13.62,13.78,2022600,13.5940711852693,13.6225902157279,12.9476398282075,13.0997413239868,2127631.9364387,0.0,1.0
2012-06-19,14.95,15.19,14.35,14.35,2506700,14.2119835118724,14.4401357555413,13.6416029027003,13.6416029027003,2636870.84696475,0.0,1.0
2012-06-20,14.87,15.02,14.69,14.91,1366300,14.1359327639828,14.2785279162759,13.9648185812312,14.1739581379276,1437250.82307732,0.0,1.0
2012-06-21,14.6,14.97,14.51,14.81,2156900,13.8792614898554,14.2309961988448,13.7937043984795,14.0788947030656,2268906.02378355,0.0,1.0
2012-06-22,14.5,14.72,14.3,14.69,1956200,13.7841980549933,13.9933376116898,13.5940711852693,13.9648185812312,2057783.83964273,0.0,1.0
2012-06-25,14.07,14.43,13.87,14.29,996700,13.3754252850866,13.7176536505899,13.1852984153626,13.5845648417831,1048457.80235759,0.0,1.0
2012-06-26,14.07,14.26,13.8,14.06,1416100,13.3754252850866,13.5560458113245,13.1187540109592,13.3659189416004,1489636.8956743,0.0,1.0
2012-06-27,14.4,14.45,14.06,14.13,914500,13.6891346201313,13.7366663375623,13.3659189416004,13.4324633460039,961989.224697514,0.0,1.0
2012-06-28,14.6,14.65,14.075,14.22,945300,13.8792614898554,13.9267932072864,13.3801784568297,13.5180204373797,994388.643090821,0.0,1.0
2012-06-29,15.2,15.2,14.9106,14.99,1440600,14.4496420990275,14.4496420990275,14.1745285185368,14.2500088858173,1515409.16030534,0.0,1.0
2012-07-02,15.37,15.4,14.9,15.19,985900,14.6112499382929,14.6397689687515,14.1644517944414,14.4401357555413,1037096.96733656,0.0,1.0
2012-07-03,16.2,16.2,15.34,15.35,1174400,15.4002764476477,15.4002764476477,14.5827309078343,14.5922372513205,1235385.6156203,0.0,1.0
2012-07-05,16.25,16.41,15.875,16.09,1269700,15.4478081650787,15.599909660858,15.0913202843462,15.2957066692995,1335634.46538921,0.0,1.0
2012-07-06,15.92,16.25,15.77,16.02,1032100,15.1340988300341,15.4478081650787,14.991503677741,15.2291622648961,1085696.09492652,0.0,1.0
2012-07-09,15.54,15.89,15.37,15.83,1300700,14.7728577775584,15.1055797995755,14.6112499382929,15.0485417386582,1368244.26961624,0.0,1.0
2012-07-10,14.98,15.72,14.8621,15.66,1257500,14.240502542331,14.94397196031,14.1284227526287,14.8869338993928,1322800.92953212,0.0,1.0
2012-07-11,15.13,15.37,14.99,15.07,1349100,14.3830976946241,14.6112499382929,14.2500088858173,14.3260596337069,1419157.64137716,0.0,1.0
2012-07-12,14.95,15.07,14.75,14.89,1456400,14.2119835118724,14.3260596337069,14.0218566421484,14.1549454509552,1532029.64116945,0.0,1.0
2012-07-13,15.25,15.39,14.94,14.97,673500,14.4971738164585,14.6302626252653,14.2024771683862,14.2309961988448,708474.295061536,0.0,1.0
2012-07-16,15.0,15.16,14.77,15.15,876200,14.2595152293035,14.4116167250827,14.0408693291208,14.4021103815965,921700.337539593,0.0,1.0
2012-07-17,15.39,15.44,14.77,15.1,803000,14.6302626252653,14.6777943426964,14.0408693291208,14.3545786641655,844699.122397053,0.0,1.0
2012-07-18,15.28,15.64,15.2,15.31,1354900,14.5256928469171,14.8679212124204,14.4496420990275,14.5542118773757,1425258.83055512,0.0,1.0
2012-07-19,14.745,15.37,14.64,15.34,1526900,14.0171034704053,14.6112499382929,13.9172868638002,14.5827309078343,1606190.64755673,0.0,1.0
2012-07-20,14.455,14.68,14.24,14.57,1304600,13.7414195093054,13.955312237745,13.5370331243521,13.8507424593968,1372346.79337384,0.0,1.0
2012-07-23,14.18,14.31,13.91,14.09,904200,13.4799950634349,13.6035775287555,13.2233237893074,13.394437972059,951154.354260786,0.0,1.0
2012-07-24,13.41,14.3425,13.23,14.32,3332900,12.7480066149973,13.6344731450857,12.5768924322456,13.6130838722417,3505974.72607363,0.0,1.0
2012-07-25,13.01,13.51,12.92,13.36,1991000,12.3677528755492,12.8430700498593,12.2821957841734,12.7004748975663,2094390.97471049,0.0,1.0
2012-07-26,13.33,13.46,12.85,13.3,1066500,12.6719558671077,12.7955383324283,12.21565137977,12.6434368366491,1121882.45832684,0.0,1.0
2012-07-27,14.62,14.77,13.3706,13.47,2238100,13.8982741768278,14.0408693291208,12.7105516216616,12.8050446759145,2354322.67227501,0.0,1.0
2012-07-30,14.77,14.84,14.16,14.63,1541100,14.0408693291208,14.1074137335242,13.4609823764625,13.907780520314,1621128.04175105,0.0,1.0
2012-07-31,14.37,15.08,14.31,14.76,1634200,13.6606155896727,14.3355659771931,13.6035775287555,14.0313629856346,1719062.64734902,0.0,1.0
2012-08-01,14.1,14.5999,14.05,14.51,2156300,13.4039443155452,13.8791664264205,13.3564125981142,13.7937043984795,2268274.8662824,0.0,1.0
2012-08-02,15.48,16.18,14.18,14.42,4526800,14.7158197166412,15.3812637606753,13.4799950634349,13.7081473071037,4761872.96048189,0.0,1.0
2012-08-03,15.17,15.73,15.03,15.65,2425300,14.4211230685689,14.9534783037962,14.2880342597621,14.8774275559066,2551243.81263956,0.0,1.0
2012-08-06,15.23,15.5,14.9799,15.25,1960200,14.4781611294861,14.7348324036136,14.2404074788962,14.4971738164585,2061991.55631718,0.0,1.0
2012-08-07,15.45,15.53,15.11,15.5,1830800,14.6873006861826,14.7633514340722,14.3640850076517,14.7348324036136,1925871.92189852,0.0,1.0
2012-08-08,15.36,15.56,15.23,15.28,954600,14.6017435948067,14.7918704645308,14.4781611294861,14.5256928469171,1004171.58435894,0.0,1.0
2012-08-09,15.7,15.7,15.2609,15.31,1112800,14.9249592733376,14.9249592733376,14.5075357308585,14.5542118773757,1170586.77883367,0.0,1.0
2012-08-10,15.42,15.68,15.32,15.48,537100,14.6587816557239,14.9059465863652,14.5637182208619,14.7158197166412,564991.156462587,0.0,1.0
2012-08-13,15.63,15.7,15.24,15.32,943800,14.8584148689342,14.9249592733376,14.4876674729723,14.5637182208619,992810.749337903,0.0,1.0
2012-08-14,15.43,15.78,15.345,15.71,900600,14.6682879992102,15.0010100212272,14.5874840795774,14.9344656168238,947367.409253775,0.0,1.0
2012-08-15,15.95,16.0,15.3278,15.42,964800,15.1626178604927,15.2101495779237,14.5711331687812,14.6587816557239,1014901.2618788,0.0,1.0
2012-08-16,16.23,16.35,15.99,16.0,1314800,15.4287954781063,15.5428715999408,15.2006432344375,15.2101495779237,1383076.4708937,0.0,1.0
2012-08-17,16.31,16.46,16.0,16.25,1229900,15.504846225996,15.647441378289,15.2101495779237,15.4478081650787,1293767.68447837,0.0,1.0
2012-08-20,16.04,16.345,15.9,16.24,840300,15.2481749518685,15.5381184281977,15.1150861430617,15.4383018215925,883936.080386352,0.0,1.0
2012-08-21,16.24,16.4,16.0311,16.14,1037900,15.4383018215925,15.5904033173718,15.2397143061658,15.3432383867305,1091797.28410448,0.0,1.0
2012-08-22,15.96,16.29,15.85,16.11,558700,15.1721242039789,15.4858335390235,15.0675544256306,15.3147193562719,587712.826504647,0.0,1.0
2012-08-23,15.73,16.23,15.59,15.89,733200,14.9534783037962,15.4287954781063,14.8203894949894,15.1055797995755,771274.466427794,0.0,1.0
2012-08-24,15.98,16.105,15.43,15.75,818600,15.1911368909513,15.3099661845288,14.6682879992102,14.9724909907686,861109.217427428,0.0,1.0
2012-08-27,16.51,17.9,16.25,16.9,3663300,15.69497309572,17.0163548403021,15.4478081650787,16.0657204916819,3853532.1233837,0.0,1.0
2012-08-28,16.99,17.06,16.44,16.6,1724200,16.1512775830577,16.2178219874611,15.6284286913166,15.7805301870958,1813736.27252428,0.0,1.0
2012-08-29,16.64,17.23,16.56,16.85,1337600,15.8185555610406,16.3794298267266,15.742504813151,16.0181887742509,1407060.4559381,0.0,1.0
2012-08-30,16.3,16.54,16.25,16.45,679700,15.4953398825098,15.7234921261786,15.4478081650787,15.6379350348028,714996.255906941,0.0,1.0
2012-08-31,16.42,16.52,16.21,16.51,712800,15.6094160043442,15.7044794392062,15.4097827911339,15.69497309572,749815.111388066,0.0,1.0
2012-09-04,16.33,16.47,16.055,16.37,1032200,15.5238589129684,15.6569477217752,15.2624344670978,15.5618842869132,1085801.28784338,0.0,1.0
2012-09-05,16.2,16.52,16.06,16.27,1059200,15.4002764476477,15.7044794392062,15.2671876388409,15.4668208520511,1114203.37539596,0.0,1.0
2012-09-06,16.65,16.92,16.31,16.47,1495400,15.8280619045268,16.0847331786543,15.504846225996,15.6569477217752,1573054.87874539,0.0,1.0
2012-09-07,16.7,16.98,16.63,16.76,757300,15.8755936219578,16.1417712395715,15.8090492175544,15.9326316828751,796625.959391392,0.0,1.0
2012-09-10,16.72,16.91,16.56,16.64,824800,15.8946063089302,16.0752268351681,15.742504813151,15.8185555610406,867631.178272838,0.0,1.0
2012-09-11,16.47,16.83,16.395,16.66,625300,15.6569477217752,15.9991760872785,15.5856501456287,15.837568248013,657771.30913434,0.0,1.0
2012-09-12,16.63,16.69,16.27,16.5,592000,15.8090492175544,15.8660872784716,15.4668208520511,15.6854667522338,622742.067819495,0.0,1.0
2012-09-13,16.89,17.06,16.45,16.69,1491200,16.0562141481957,16.2178219874611,15.6379350348028,15.8660872784716,1568636.77623721,0.0,1.0
2012-09-14,17.4,17.47,16.93,17.06,1715800,16.541037665992,16.6075820703954,16.0942395221405,16.2178219874611,1804900.06750792,0.0,1.0
2012-09-17,17.05,17.36,16.98,17.27,564400,16.2083156439749,16.5030122920472,16.1417712395715,16.4174552006714,593708.822765748,0.0,1.0
2012-09-18,16.865,17.03,16.66,16.97,849800,16.0324482894802,16.1893029570025,15.837568248013,16.1322648960853,893929.407488185,0.0,1.0
2012-09-19,16.67,16.99,16.63,16.99,979400,15.8470745914992,16.1512775830577,15.8090492175544,16.1512775830577,1030259.42774056,0.0,1.0
2012-09-20,16.73,16.82,16.2804,16.5,803300,15.9041126524164,15.9896697437923,15.4767074492768,15.6854667522338,845014.701147637,0.0,1.0
2012-09-21,16.795,16.9999,16.69,16.98,994200,15.9659038850768,16.1606888631091,15.8660872784716,16.1417712395715,1045827.97943605,0.0,1.0
2012-09-24,16.12,16.75,16.055,16.67,899500,15.3242256997581,15.9231253393889,15.2624344670978,15.8470745914992,946210.287168303,0.0,1.0
2012-09-25,15.45,16.38,15.36,16.25,2797400,14.6873006861826,15.5713906303994,14.6017435948067,15.4478081650787,2942666.65628082,0.0,1.0
2012-09-26,15.34,15.5,15.1,15.47,1070300,14.5827309078343,14.7348324036136,14.3545786641655,14.706313373155,1125879.78916758,0.0,1.0
2012-09-27,15.56,15.66,15.3,15.39,810600,14.7918704645308,14.8869338993928,14.5447055338895,14.6302626252653,852693.784078516,0.0,1.0
2012-09-28,15.38,15.62,15.25,15.45,836700,14.6207562817791,14.848908525448,14.4971738164585,14.6873006861826,880149.135379345,0.0,1.0
2012-10-01,15.46,15.83,15.32,15.5,1111700,14.6968070296688,15.0485417386582,14.5637182208619,14.7348324036136,1169429.65674819,0.0,1.0
2012-10-02,15.61,15.83,15.4815,15.5,1211800,14.8394021819618,15.0485417386582,14.7172456681641,14.7348324036136,1274727.76652646,0.0,1.0
2012-10-03,15.82,16.0,15.49,15.65,909600,15.039035395172,15.2101495779237,14.7253260601274,14.8774275559066,956834.771771307,0.0,1.0
2012-10-04,16.48,16.52,15.69,15.96,1310700,15.6664540652614,15.7044794392062,14.9154529298514,15.1721242039789,1378763.56130238,0.0,1.0
2012-10-05,16.82,17.26,16.5,16.62,2190300,15.9896697437923,16.4079488571852,15.6854667522338,15.7995428740682,2304040.45801526,0.0,1.0
2012-10-08,16.93,17.03,16.25,16.67,755300,16.0942395221405,16.1893029570025,15.4478081650787,15.8470745914992,794522.101054162,0.0,1.0
2012-10-09,16.75,17.12,16.6499,16.96,1228100,15.9231253393889,16.2748600483783,15.827966841092,16.1227585525991,1291874.21197486,0.0,1.0
2012-10-10,16.74,16.97,16.31,16.74,727300,15.9136189959027,16.1322648960853,15.504846225996,15.9136189959027,765068.084332967,0.0,1.0
2012-10-11,17.01,17.32,16.7934,16.88,950000,16.1702902700301,16.4649869181024,15.964382870119,16.0467078047095,999332.710183311,0.0,1.0
2012-10-12,16.98,17.1599,16.66,16.99,1230100,16.1417712395715,16.3127903588883,15.837568248013,16.1512775830577,1293978.07031209,0.0,1.0
2012-10-15,17.51,17.57,16.93,17.01,1238800,16.6456074443402,16.7026455052574,16.0942395221405,16.1702902700301,1303129.85407904,0.0,1.0
2012-10-16,17.63,17.74,17.35,17.57,846500,16.7596835661747,16.8642533445229,16.493505948561,16.7026455052574,890458.041231757,0.0,1.0
2012-10-17,17.78,17.86,17.43,17.62,850300,16.9022787184677,16.9783294663573,16.5695566964506,16.7501772226885,894455.372072493,0.0,1.0
2012-10-18,17.4,17.75,17.17,17.7,1531300,16.541037665992,16.8737596880091,16.3223917658094,16.8262279705781,1610819.13589863,0.0,1.0
2012-10-19,17.025,17.35,16.81,17.29,1089800,16.1845497852594,16.493505948561,15.9801634003061,16.4364678876438,1146392.40795555,0.0,1.0
2012-10-22,17.06,17.12,16.84,17.0,545900,16.2178219874611,16.2748600483783,16.0086824307647,16.1607839265439,574248.133146389,0.0,1.0
2012-10-23,16.66,17.29,16.51,16.76,902500,15.837568248013,16.4364678876438,15.69497309572,15.9326316828751,949366.074674146,0.0,1.0
2012-10-24,16.69,16.77,16.57,16.72,558000,15.8660872784716,15.9421380263613,15.7520111566372,15.8946063089302,586976.476086619,0.0,1.0
2012-10-25,16.56,17.02,16.24,16.8,1109000,15.742504813151,16.1797966135163,15.4383018215925,15.9706570568199,1166589.44799294,0.0,1.0
2012-10-26,16.36,16.8,16.1239,16.5,697000,15.552377943427,15.9706570568199,15.3279331737177,15.6854667522338,733194.630523964,0.0,1.0
2012-10-31,16.53,16.75,16.03,16.44,894400,15.7139857826924,15.9231253393889,15.2386686083823,15.6284286913166,940845.448408371,0.0,1.0
2012-11-01,17.2,17.28,16.24,16.6,1678700,16.350910796268,16.4269615441576,15.4383018215925,15.7805301870958,1765873.49535233,0.0,1.0
2012-11-02,16.46,17.0,16.0,16.98,3998700,15.647441378289,16.1607839265439,15.2101495779237,16.1417712395715,4206349.16653684,0.0,1.0
2012-11-05,16.22,16.4996,16.1,16.3,966300,15.4192891346201,15.6850864984943,15.3052130127857,15.4953398825098,1016479.15563172,0.0,1.0
2012-11-06,16.77,16.9,16.28,16.3,912000,15.9421380263613,16.0657204916819,15.4763271955373,15.4953398825098,959359.401775975,0.0,1.0
2012-11-07,16.44,16.5,16.205,16.49,1184000,15.6284286913166,15.6854667522338,15.4050296193908,15.6759604087476,1245484.13563899,0.0,1.0
2012-11-08,16.35,16.74,16.19,16.63,1160900,15.5428715999408,15.9136189959027,15.3907701041615,15.8090492175544,1221184.571844,0.0,1.0
2012-11-09,16.64,17.265,16.04,16.23,1896500,15.8185555610406,16.4127020289283,15.2481749518685,15.4287954781063,1994983.66827647,0.0,1.0
2012-11-12,17.04,17.59,16.7642,16.8,1853100,16.1988093004887,16.7216581922298,15.9366243471393,15.9706570568199,1949329.94235863,0.0,1.0
2012-11-13,16.97,17.15,16.87,16.89,765000,16.1322648960853,16.3033790788369,16.0372014612233,16.0562141481957,804725.813989718,0.0,1.0
2012-11-14,16.46,17.23,16.325,17.09,1527400,15.647441378289,16.3794298267266,15.5191057412253,16.2463410179197,1606716.61214104,0.0,1.0
2012-11-15,16.11,16.42,15.85,16.42,1261500,15.3147193562719,15.6094160043442,15.0675544256306,15.6094160043442,1327008.64620657,0.0,1.0
2012-11-16,16.4993,16.69,16.14,16.14,1594600,15.6848013081898,15.8660872784716,15.3432383867305,15.3432383867305,1677406.2522719,0.0,1.0
2012-11-19,17.34,17.36,16.6211,16.79,1444700,16.4839996050748,16.5030122920472,15.8005885718517,15.9611507133337,1519722.06989666,0.0,1.0
2012-11-20,17.28,17.5,17.1,17.27,1200700,16.4269615441576,16.636101100854,16.2558473614059,16.4174552006714,1263051.35275484,0.0,1.0
2012-11-21,17.28,17.42,17.04,17.39,576500,16.4269615441576,16.5600503529644,16.1988093004887,16.5315313225058,606437.165705976,0.0,1.0
2012-11-23,17.71,17.8001,17.3803,17.41,526100,16.8357343140643,16.921386468875,16.5223101693242,16.5505440094782,553419.93560783,0.0,1.0
2012-11-26,17.63,17.69,17.35,17.63,583200,16.7596835661747,16.8167216270919,16.493505948561,16.7596835661747,613485.091135689,0.0,1.0
2012-11-27,17.75,18.06,17.47,17.63,994200,16.8737596880091,17.1684563360814,16.6075820703954,16.7596835661747,1045827.97943605,0.0,1.0
2012-11-28,18.18,18.23,17.42,17.64,906500,17.2825324579158,17.3300641753468,16.5600503529644,16.7691899096609,953573.7913486,0.0,1.0
2012-11-29,18.83,19.12,18.29,18.4999,1945900,17.9004447845189,18.1761287456188,17.387102236264,17.5866403860394,2046948.96920601,0.0,1.0
2012-11-30,18.94,19.06,18.6,18.89,2141200,18.0050145628672,18.1190906847016,17.6817988843363,17.9574828454361,2252390.73583631,0.0,1.0
2012-12-03,18.91,19.33,18.82,19.1,1172700,17.9764955324086,18.375761958829,17.8909384410327,18.1571160586464,1233597.33603365,0.0,1.0
2012-12-04,19.14,19.23,18.77,18.95,1092500,18.1951414325912,18.280698523967,17.8434067236017,18.0145209063534,1149232.61671081,0.0,1.0
2012-12-05,19.14,19.48,19.1009,19.21,1493100,18.1951414325912,18.5183571111221,18.1579716295602,18.2616858369946,1570635.44165758,0.0,1.0
2012-12-06,19.47,19.56,19.07,19.15,2287200,18.5088507676359,18.5944078590117,18.1285970281878,18.2046477760774,2405972.39445396,0.0,1.0
2012-12-07,19.055,19.5,18.89,19.48,1373400,18.1143375129585,18.5373697980945,17.9574828454361,18.5183571111221,1444719.52017448,0.0,1.0
2012-12-10,19.16,19.25,19.0101,19.05,1950200,18.2141541195636,18.2997112109394,18.0716540307054,18.1095843412154,2051472.26463104,0.0,1.0
2012-12-11,19.12,19.2,18.69,19.18,2244800,18.1761287456188,18.2521794935084,17.7673559757121,18.233166806536,2361370.59770473,0.0,1.0
2012-12-12,19.02,19.3,18.92,19.12,777900,18.0810653107568,18.3472429283704,17.9860018758948,18.1761287456188,818295.700264838,0.0,1.0
2012-12-13,18.97,19.12,18.77,18.8,1252000,18.0335335933258,18.1761287456188,17.8434067236017,17.8719257540603,1317015.31910474,0.0,1.0
2012-12-14,19.13,19.2,18.86,18.86,1126000,18.185635089105,18.2521794935084,17.9289638149775,17.9289638149775,1184472.24385938,0.0,1.0
2012-12-17,19.13,19.28,19.06,19.16,1090300,18.185635089105,18.328230241398,18.1190906847016,18.2141541195636,1146918.37253986,0.0,1.0
2012-12-18,19.9802,20.268,18.94,19.14,2972200,18.9938644123019,19.2674569778348,18.0050145628672,18.1951414325912,3126543.87495456,0.0,1.0
2012-12-19,20.23,20.42,19.75,20.07,1248700,19.2313328725873,19.4119533988251,18.7750283852495,19.079231376808,1313543.95284831,0.0,1.0
2012-12-20,20.3,20.49,19.9,20.01,1418400,19.2978772769907,19.4784978032285,18.9176235375426,19.0221933158908,1492056.33276211,0.0,1.0
2012-12-21,20.17,20.19,19.5,19.99,1506000,19.17429481167,19.1933074986424,18.5373697980945,19.0031806289184,1584205.3279327,0.0,1.0
2012-12-24,20.12,20.17,19.36,20.17,456500,19.126763094239,19.17429481167,18.4042809892877,19.17429481167,480205.665472297,0.0,1.0
2012-12-26,19.68,20.28,19.57,20.16,781300,18.7084839808461,19.2788645900183,18.6039142024979,19.1647884681838,821872.259438128,0.0,1.0
2012-12-27,19.51,19.84,19.15,19.76,996500,18.5468761415807,18.8605854766254,18.2046477760774,18.7845347287357,1048247.41652386,0.0,1.0
2012-12-28,19.38,19.67,19.23,19.31,533900,18.4232936762601,18.6989776373599,18.280698523967,18.3567492718566,561624.983123019,0.0,1.0
2012-12-31,19.82,20.0,19.39,19.39,963500,18.841572789653,19.0126869724046,18.4328000197463,18.4328000197463,1013533.7539596,0.0,1.0
2013-01-02,20.77,21.1,20.32,20.44,2992000,19.7446754208422,20.0583847558869,19.3168899639631,19.4309660857975,3147372.07249312,0.0,1.0
2013-01-03,21.34,21.38,20.72,20.81,2299000,20.2865369995557,20.3245623735005,19.6971437034112,19.782700794787,2418385.15864361,0.0,1.0
2013-01-04,21.75,21.84,21.1,21.48,4424800,20.67629708249,20.7618541738658,20.0583847558869,20.4196258083625,4654576.18528327,0.0,1.0
2013-01-07,21.59,21.7,21.32,21.54,1833000,20.5241955867108,20.628765365059,20.2675243125833,20.4766638692798,1928186.16606948,0.0,1.0
2013-01-08,21.64,21.93,21.54,21.63,1585800,20.5717273041418,20.8474112652416,20.4766638692798,20.5622209606556,1668149.2755881,0.0,1.0
2013-01-09,21.37,21.99,21.2,21.81,2474700,20.3150560300143,20.9044493261589,20.1534481907489,20.7333351434072,2603209.11356909,0.0,1.0
2013-01-10,21.14,21.49,20.872,21.41,2015000,20.0964101298317,20.4291321518487,19.8416401244014,20.3530814039591,2119637.27475723,0.0,1.0
2013-01-11,20.91,21.27,20.89,21.1,1551700,19.877764229649,20.2199925951523,19.8587515426766,20.0583847558869,1632278.49093836,0.0,1.0
2013-01-14,21.24,21.3499,20.92,20.92,1003700,20.1914735646937,20.2959482796071,19.8872705731352,19.8872705731352,1055821.30653788,0.0,1.0
2013-01-15,21.0,21.41,20.785,21.18,2225700,19.9633213210248,20.3530814039591,19.7589349360715,20.1344355037765,2341278.75058421,0.0,1.0
2013-01-16,20.92,21.03,20.79,20.98,1108500,19.8872705731352,19.9918403514834,19.7636881078146,19.9443086340524,1166063.48340863,0.0,1.0
2013-01-17,21.25,21.38,20.84,21.01,1348400,20.2009799081799,20.3245623735005,19.8112198252456,19.972827664511,1418421.29095913,0.0,1.0
2013-01-18,21.31,21.5,20.98,21.28,707200,20.2580179690971,20.4386384953349,19.9443086340524,20.2294989386385,743924.308043828,0.0,1.0
2013-01-22,21.3,21.425,21.0901,21.27,863700,20.2485116256109,20.3673409191884,20.0489734758355,20.2199925951523,908551.222931921,0.0,1.0
2013-01-23,21.2,21.32,21.081,21.18,789600,20.1534481907489,20.2675243125833,20.0403227032631,20.1344355037765,830603.271537622,0.0,1.0
2013-01-24,21.53,21.62,21.0,21.19,1235200,20.4671575257936,20.5527146171694,19.9633213210248,20.1439418472627,1299342.90907202,0.0,1.0
2013-01-25,21.99,22.1799,21.47,21.61,1109500,20.9044493261589,21.0849747889618,20.4101194648763,20.5432082736832,1167115.41257724,0.0,1.0
2013-01-28,22.01,22.21,21.65,21.92,1316600,20.9234620131313,21.1135888828553,20.581233647628,20.8379049217554,1384969.9433972,0.0,1.0
2013-01-29,22.01,22.06,21.72,21.87,1096400,20.9234620131313,20.9709937305623,20.6477780520314,20.7903732043244,1153335.1404684,0.0,1.0
2013-01-30,21.71,21.935,21.57,21.93,1237500,20.6382717085452,20.8521644369847,20.5051828997384,20.8474112652416,1301762.34615984,0.0,1.0
2013-01-31,21.53,21.75,21.465,21.63,942000,20.4671575257936,20.67629708249,20.4053662931332,20.5622209606556,990917.276834396,0.0,1.0
2013-02-01,22.65,22.93,21.59,21.74,2537400,21.5318679962482,21.7980456138619,20.5241955867108,20.6667907390038,2669165.07244119,0.0,1.0
2013-02-04,22.18,22.61,21.93,22.41,989300,21.0850698523967,21.4938426223034,20.8474112652416,21.3037157525794,1040673.52650984,0.0,1.0
2013-02-05,22.77,22.87,22.18,22.31,1566300,21.6459441180826,21.7410075529447,21.0850698523967,21.2086523177173,1647636.65680013,0.0,1.0
2013-02-06,22.83,22.83,22.36,22.51,1338500,21.7029821789999,21.7029821789999,21.2561840351483,21.3987791874414,1408007.19218985,0.0,1.0
2013-02-07,22.84,23.06,22.615,22.82,1355600,21.7124885224861,21.9216280791825,21.4985957940465,21.6934758355137,1425995.18097315,0.0,1.0
2013-02-08,22.86,23.05,22.61,22.85,789300,21.7315012094585,21.9121217356963,21.4938426223034,21.7219948659723,830287.692787037,0.0,1.0
2013-02-11,22.84,22.92,22.44,22.86,722300,21.7124885224861,21.7885392703757,21.332234783038,21.7315012094585,759808.438489898,0.0,1.0
2013-02-12,23.24,23.34,22.5,22.85,1172700,22.0927422619341,22.1878056967962,21.3892728439552,21.7219948659723,1233597.33603365,0.0,1.0
2013-02-13,23.06,23.57,22.86,23.2,1813300,21.9216280791825,22.4064515969788,21.7315012094585,22.0547168879893,1907463.16144779,0.0,1.0
2013-02-14,24.3,24.9,22.0,22.2,3999668,23.1004146714716,23.6707952806437,20.9139556696451,21.1040825393691,4207367.43397206,0.0,1.0
2013-02-15,23.84,24.4299,23.82,24.08,1938800,22.6631228711063,23.2239020733574,22.6441101841339,22.8912751147751,2039480.27210884,0.0,1.0
2013-02-19,24.525,24.54,23.94,24.02,1594500,23.3143073999111,23.3285669151404,22.7581863059683,22.8342370538579,1677301.05935504,0.0,1.0
2013-02-20,23.12,24.63,22.965,24.61,2273100,21.9786661400997,23.4141240065163,21.8313178160636,23.3951113195439,2391140.19317651,0.0,1.0
2013-02-21,22.57,23.21,22.07,23.08,2195300,21.4558172483586,22.0642232314755,20.9805000740485,21.9406407661549,2309300.10385834,0.0,1.0
2013-02-22,23.64,23.66,22.7,22.78,1886300,22.4729960013822,22.4920086883546,21.5793997136792,21.6554504615688,1984253.99075661,0.0,1.0
2013-02-25,23.08,24.97,23.02,24.18,3612500,21.9406407661549,23.7373396850471,21.8836027052377,22.9863385496372,3800094.12161811,0.0,1.0
2013-02-26,22.98,23.65,22.39,23.25,2124800,21.8455773312929,22.4825023448684,21.284703065607,22.1022486054203,2235139.09747105,0.0,1.0
2013-02-27,23.35,23.6,22.89,23.02,1287000,22.1973120402824,22.4349706274374,21.7600202399171,21.8836027052377,1353832.84000623,0.0,1.0
2013-02-28,23.37,23.73,23.2,23.23,1285800,22.2163247272548,22.5585530927581,22.0547168879893,22.0832359184479,1352570.52500389,0.0,1.0
2013-03-01,23.54,23.96,23.18,23.19,2329200,22.3779325665202,22.7771989929407,22.0357042010169,22.0452105445031,2450153.41953575,0.0,1.0
2013-03-04,23.95,23.97,23.41,23.53,1831200,22.7676926494545,22.7867053364269,22.2543501011996,22.368426223034,1926292.69356598,0.0,1.0
2013-03-05,25.45,26.1,24.1,24.1,3694000,24.1936441723849,24.811556498988,22.9102878017475,22.9102878017475,3885826.34886015,0.0,1.0
2013-03-06,25.46,25.85,24.8,25.64,2430100,24.2031505158711,24.573897911833,23.5757318457817,24.3742646986227,2556293.0726489,0.0,1.0
2013-03-07,25.44,25.6799,25.12,25.51,1822200,24.1841378288987,24.4121950091326,23.8799348373402,24.2506822333021,1916825.33104845,0.0,1.0
2013-03-08,25.81,25.96,25.16,25.75,1387900,24.5358725378881,24.6784676901812,23.917960211285,24.4788344769709,1459972.49311939,0.0,1.0
2013-03-11,26.11,26.19,25.49,25.8,1921000,24.8210628424742,24.8971135903638,24.2316695463297,24.5263661944019,2020755.93290751,0.0,1.0
2013-03-12,26.47,26.49,26.0,26.15,2655100,25.1632912079775,25.1823038949499,24.716493064126,24.859088216419,2792977.13558706,0.0,1.0
2013-03-13,27.77,27.91,26.41,26.41,3140300,26.3991158611838,26.5322046699906,25.1062531470603,25.1062531470603,3303373.16819858,0.0,1.0
2013-03-14,27.89,28.44,27.28,27.87,3269800,26.5131919830182,27.0360408747593,25.9333050303599,26.4941792960458,3439597.99553409,0.0,1.0
2013-03-15,28.1,28.24,27.36,27.75,3178900,26.7128251962285,26.8459140050353,26.0093557782495,26.3801031742114,3343977.63410707,0.0,1.0
2013-03-18,28.03,28.06,27.08,27.5,2491400,26.6462807918251,26.6747998222837,25.7431781606358,26.1424445870563,2620776.33068494,0.0,1.0
2013-03-19,27.29,28.41,26.81,27.97,2105700,25.9428113738461,27.0075218443007,25.4865068865084,26.5892427309078,2215047.25035052,0.0,1.0
2013-03-20,27.52,27.739,26.97,27.6,1709900,26.1614572740287,26.3696461963766,25.6386083822876,26.2375080219184,1798693.6854131,0.0,1.0
2013-03-21,26.97,27.57,26.64,27.32,1494800,25.6386083822876,26.2089889914597,25.3248990472429,25.9713304043047,1572423.72124422,0.0,1.0
2013-03-22,27.32,27.33,26.71,26.86,1598300,25.9713304043047,25.9808367477909,25.3914434516463,25.5340386039394,1681298.39019577,0.0,1.0
2013-03-25,26.76,28.0,26.31,27.63,2064000,25.4389751690774,26.6177617613664,25.0111897121983,26.266027052377,2171181.80401931,0.0,1.0
2013-03-26,27.2,27.3,26.7701,27.06,1560000,25.8572542824703,25.9523177173323,25.4485765759984,25.7241654736634,1641009.50303785,0.0,1.0
2013-03-27,27.77,27.89,26.83,27.09,1314400,26.3991158611838,26.5131919830182,25.5055195734808,25.752684504122,1382655.69922625,0.0,1.0
2013-03-28,27.83,28.465,27.52,27.84,1750700,26.456153922101,27.0598067334749,26.1614572740287,26.4656602655872,1841612.39549255,0.0,1.0
2013-04-01,27.58,28.21,27.22,27.84,1683400,26.2184953349459,26.8173949745767,25.8762669694427,26.4656602655872,1770817.56244483,0.0,1.0
2013-04-02,28.19,29.53,27.95,27.95,2761500,26.7983822876043,28.0722323147554,26.5702300439354,26.5702300439354,2904902.39912759,0.0,1.0
2013-04-03,27.16,28.32,26.68,28.19,1736900,25.8192289085254,26.9219647529249,25.3629244211877,26.7983822876043,1827095.77296568,0.0,1.0
2013-04-04,27.23,27.27,26.5,27.19,1636000,25.8857733129289,25.9237986868737,25.1918102384361,25.8477479389841,1720956.11985252,0.0,1.0
2013-04-05,27.28,27.3,25.741,26.95,2018300,25.9333050303599,25.9523177173323,24.4702787678333,25.6195956953152,2123108.64101366,0.0,1.0
2013-04-08,27.93,27.96,26.94,26.97,1193100,26.551217356963,26.5797363874216,25.610089351829,25.6386083822876,1255056.69107338,0.0,1.0
2013-04-09,27.75,28.37,27.68,28.08,1299700,26.3801031742114,26.9694964703559,26.313558769808,26.6938125092561,1367192.34044763,0.0,1.0
2013-04-10,29.13,29.17,27.84,27.93,1843100,27.6919785753073,27.7300039492521,26.4656602655872,26.551217356963,1938810.65067248,0.0,1.0
2013-04-11,29.01,29.73,28.95,29.13,1781000,27.5779024534729,28.2623591844794,27.5208643925557,27.6919785753073,1873485.84930155,0.0,1.0
2013-04-12,29.03,29.29,28.58,28.91,1490800,27.5969151404453,27.8440800710865,27.1691296835662,27.4828390186109,1568216.00456977,0.0,1.0
2013-04-15,27.48,28.84,27.279,28.79,2602500,26.1234319000839,27.4162946142074,25.9323543960113,27.3687628967764,2737645.66131796,0.0,1.0
2013-04-16,28.03,28.309,27.87,27.87,1765600,26.6462807918251,26.9115077750901,26.4941792960458,26.4941792960458,1857286.14010489,0.0,1.0
2013-04-17,27.56,27.91,26.95,27.81,1988100,26.1994826479735,26.5322046699906,25.6195956953152,26.4371412351286,2091340.38012152,0.0,1.0
2013-04-18,26.93,27.77,26.74,27.66,1936200,25.6005830083428,26.3991158611838,25.419962482105,26.2945460828356,2036745.25627045,0.0,1.0
2013-04-19,28.0,28.24,26.5,27.2,1574500,26.6177617613664,26.8459140050353,25.1918102384361,25.8572542824703,1656262.47598276,0.0,1.0
2013-04-22,27.95,28.35,27.455,28.02,1544500,26.5702300439354,26.9504837833835,26.0996660413684,26.6367744483388,1624704.60092434,0.0,1.0
2013-04-23,28.34,28.63,27.75,28.22,1809800,26.9409774398973,27.2166614009972,26.3801031742114,26.8269013180629,1903781.40935764,0.0,1.0
2013-04-24,27.7,28.5,27.62,28.39,2126700,26.3325714567804,27.0930789356766,26.2565207088908,26.9885091573283,2237137.76289141,0.0,1.0
2013-04-25,28.13,28.22,27.85,27.89,1784600,26.7413442266871,26.8269013180629,26.4751666090734,26.5131919830182,1877272.79430856,0.0,1.0
2013-04-26,29.08,29.65,27.93,28.11,2988600,27.6444468578763,28.1863084365898,26.551217356963,26.7223315397147,3143795.51331983,0.0,1.0
2013-04-29,28.87,29.38,28.45,29.16,2513900,27.444813644666,27.9296371624624,27.0455472182455,27.7204976057659,2644444.73697877,0.0,1.0
2013-04-30,28.84,29.49,28.55,28.97,2218600,27.4162946142074,28.0342069408106,27.1406106531076,27.5398770795281,2333810.05348705,0.0,1.0
2013-05-01,28.44,29.02,28.06,29.0,2458200,27.0360408747593,27.5874087969591,26.6747998222837,27.5683961099867,2585852.28228696,0.0,1.0
2013-05-02,28.78,29.18,26.7,27.05,1973800,27.3592565532902,27.7395102927383,25.3819371081601,25.7146591301772,2076297.79301034,0.0,1.0
2013-05-03,29.68,29.86,28.8001,29.3,1774700,28.2148274670484,28.3859416498001,27.3783643036975,27.8535864145727,1866858.69553929,0.0,1.0
2013-05-06,30.18,30.35,29.5,29.7,1334200,28.6901446413585,28.851752480624,28.0437132842968,28.2338401540208,1403483.89676481,0.0,1.0
2013-05-07,30.91,31.149,30.11,30.38,2180500,29.3841077158513,29.6113093251715,28.6236002369551,28.8802715110826,2293731.55216285,0.0,1.0
2013-05-08,30.93,30.99,30.492,30.87,1498500,29.4031204028237,29.4601584637409,28.9867425581281,29.3460823419065,1576315.8591681,0.0,1.0
2013-05-09,30.19,30.99,29.92,30.78,2312400,28.6996509848447,29.4601584637409,28.4429797107173,29.2605252505307,2432481.00950304,0.0,1.0
2013-05-10,30.93,31.04,30.189,30.34,1201900,29.4031204028237,29.5076901811719,28.6987003504961,28.8422461371378,1264313.66775718,0.0,1.0
2013-05-13,30.57,30.85,29.85,30.85,2100100,29.0608920373204,29.3270696549341,28.3764353063139,29.3270696549341,2209156.44700629,0.0,1.0
2013-05-14,31.29,31.29,30.24,30.5,1249500,29.745348768327,29.745348768327,28.7471827022758,28.994347632917,1314385.49618321,0.0,1.0
2013-05-15,31.37,31.62,31.0,31.0,876100,29.8213995162166,30.0590581033717,29.4696648072271,29.4696648072271,921595.144622735,0.0,1.0
2013-05-16,31.23,31.8,31.15,31.3,1209200,29.6883107074098,30.2301722861233,29.6122599595202,29.7548551118132,1271992.75068806,0.0,1.0
2013-05-17,32.03,32.05,31.235,31.33,1060300,30.448818186306,30.4678308732784,29.6930638791529,29.7833741422718,1115360.49748143,0.0,1.0
2013-05-20,31.95,32.63,31.775,32.05,1544200,30.3727674384163,31.0191987954781,30.2064064274078,30.4678308732784,1624389.02217376,0.0,1.0
2013-05-21,31.81,32.17,31.58,31.94,1098600,30.2396786296095,30.5819069951128,30.0210327294269,30.3632610949302,1155649.38463935,0.0,1.0
2013-05-22,32.12,33.13,31.79,31.81,1965800,30.5343752776818,31.4945159697882,30.2206659426371,30.2396786296095,2067882.35966142,0.0,1.0
2013-05-23,31.87,32.02,31.12,31.21,1260200,30.2967166905267,30.4393118428198,29.5837409290616,29.6692980204374,1325641.13828738,0.0,1.0
2013-05-24,31.71,31.776,31.08,31.65,1021700,30.1446151947475,30.2073570617564,29.5457155551168,30.0875771338303,1074756.03157293,0.0,1.0
2013-05-28,33.85,34.07,32.38,32.64,2652600,32.1789727007948,32.3881122574912,30.7815402083231,31.0287051389643,2790347.31266552,0.0,1.0
2013-05-29,32.97,33.5,32.51,33.32,1272300,31.342414474009,31.8462506787777,30.9051226736437,31.6751364960261,1338369.4812276,0.0,1.0
2013-05-30,33.03,33.4199,32.8,33.04,893200,31.3994525349262,31.7701048674532,31.1808066347435,31.4089588784124,939583.133406034,0.0,1.0
2013-05-31,33.16,33.7,32.68,32.78,1126000,31.5230350002468,32.0363775485018,31.0667305129091,31.1617939477711,1184472.24385938,0.0,1.0
2013-06-03,33.17,33.5699,32.29,33.3,2214800,31.532541343733,31.9127000197463,30.6959831169472,31.6561238090537,2329812.72264631,0.0,1.0
2013-06-04,33.03,34.21,32.61,33.35,1699500,31.3994525349262,32.5212010662981,31.0001861085057,31.7036555264847,1787753.62205951,0.0,1.0
2013-06-05,31.91,33.055,31.41,32.83,2607600,30.3347420644715,31.4232183936417,29.8594248901614,31.2093256652022,2743010.5000779,0.0,1.0
2013-06-06,31.99,32.03,30.86,31.95,1529300,30.4107928123612,30.448818186306,29.3365759984203,30.3727674384163,1608715.2775614,0.0,1.0
2013-06-07,33.58,33.82,32.101,32.27,1920200,31.9223014266673,32.1504536703362,30.516313225058,30.6769704299748,2019914.38957262,0.0,1.0
2013-06-10,33.7,34.14,33.45,33.86,875900,32.0363775485018,32.4546566618947,31.7987189613467,32.188479044281,921384.758789011,0.0,1.0
2013-06-11,33.04,33.42,32.4956,33.08,1351600,31.4089588784124,31.7701999308881,30.8914335390236,31.4469842523572,1421787.4642987,0.0,1.0
2013-06-12,31.56,33.5,31.22,33.38,1961200,30.0020200424545,31.8462506787777,29.6788043639236,31.7321745569433,2063043.48548579,0.0,1.0
2013-06-13,31.7,31.75,30.93,31.3,1911400,30.1351088512613,30.1826405686923,29.4031204028237,29.7548551118132,2010657.41288882,0.0,1.0
2013-06-14,30.61,32.34,30.46,31.78,2636500,29.0989174112652,30.7435148343782,28.9563222589722,30.2111595991509,2773411.25305084,0.0,1.0
2013-06-17,30.54,30.95,30.115,30.9,2210900,29.0323730068618,29.4221330897961,28.6283534086982,29.3746013723651,2325710.19888872,0.0,1.0
2013-06-18,30.95,31.22,30.472,30.57,1614600,29.4221330897961,29.6788043639236,28.9677298711557,29.0608920373204,1698444.83564418,0.0,1.0
2013-06-19,31.15,31.71,30.86,30.98,1509600,29.6122599595202,30.1446151947475,29.3365759984203,29.4506521202547,1587992.27293971,0.0,1.0
2013-06-20,29.65,30.89,29.37,30.62,2082200,28.1863084365898,29.3650950288789,27.9201308189762,29.1084237547514,2190326.91488809,0.0,1.0
2013-06-21,28.09,30.02,27.69,29.81,4575200,26.7033188527423,28.5380431455793,26.3230651132942,28.3384099323691,4812786.33224281,0.0,1.0
2013-06-24,27.89,28.16,26.95,27.48,2044200,26.5131919830182,26.7698632571457,25.6195956953152,26.1234319000839,2150353.60648076,0.0,1.0
2013-06-25,28.6,29.11,28.11,28.21,2201400,27.1881423705386,27.6729658883349,26.7223315397147,26.8173949745767,2315716.87178688,0.0,1.0
2013-06-26,29.22,29.93,28.88,28.95,2658300,27.7775356666831,28.4524860542035,27.4543199881522,27.5208643925557,2796343.30892663,0.0,1.0
2013-06-27,29.5,29.85,29.3,29.5,1834300,28.0437132842968,28.3764353063139,27.8535864145727,28.0437132842968,1929553.67398868,0.0,1.0
2013-06-28,28.75,29.505,28.73,29.42,10619500,27.3307375228316,28.0484664560399,27.3117248358592,27.9676625364072,11170961.8060965,0.0,1.0
2013-07-01,30.51,30.55,28.92,29.1,3136200,29.0038539764032,29.041879350348,27.4923453620971,27.6634595448487,3299060.25860726,0.0,1.0
2013-07-02,30.21,30.92,29.89,30.57,1109600,28.7186636718172,29.3936140593375,28.4144606802587,29.0608920373204,1167220.6054941,0.0,1.0
2013-07-03,30.24,30.58,29.95,30.0,1372600,28.7471827022758,29.0703983808066,28.4714987411759,28.5190304586069,1443877.97683959,0.0,1.0
2013-07-05,32.09,32.21,30.5,30.66,1945000,30.5058562472232,30.6199323690576,28.994347632917,29.1464491286963,2046002.23295425,0.0,1.0
2013-07-08,31.92,32.69,31.81,32.45,1191300,30.3442484079577,31.0762368563953,30.2396786296095,30.8480846127265,1253163.21856987,0.0,1.0
2013-07-09,31.69,32.29,31.66,32.19,1151200,30.1256025077751,30.6959831169472,30.0970834773165,30.6009196820852,1210980.85890845,0.0,1.0
2013-07-10,32.3,32.33,31.33,31.57,1285900,30.7054894604334,30.734008490892,29.7833741422718,30.0115263859407,1352675.71792076,0.0,1.0
2013-07-11,32.56,33.3,32.19,33.04,1175300,30.9526543910747,31.6561238090537,30.6009196820852,31.4089588784124,1236332.35187205,0.0,1.0
2013-07-12,32.76,32.84,32.13,32.34,1288500,31.1427812607987,31.2188320086884,30.543881621168,30.7435148343782,1355410.73375915,0.0,1.0
2013-07-15,32.22,33.089,32.1,33.01,959000,30.6294387125438,31.4555399614948,30.5153625907094,31.3804398479538,1008800.07270084,0.0,1.0
2013-07-16,31.21,32.22,30.38,32.12,3023600,29.6692980204374,30.6294387125438,28.8802715110826,30.5343752776818,3180613.03422132,0.0,1.0
2013-07-17,32.13,32.48,31.28,31.48,2068600,30.543881621168,30.8766036431851,29.7358424248408,29.9259692945648,2176020.67819494,0.0,1.0
2013-07-18,32.47,32.82,32.11,32.18,801100,30.8670972996989,31.199819321716,30.5248689341956,30.591413338599,842700.456976683,0.0,1.0
2013-07-19,32.22,32.51,32.06,32.28,560600,30.6294387125438,30.9051226736437,30.4773372167646,30.686476773461,589711.491925015,0.0,1.0
2013-07-22,31.65,32.61,31.55,32.61,1286200,30.0875771338303,31.0001861085057,29.9925136989683,31.0001861085057,1352991.29667134,0.0,1.0
2013-07-23,31.81,32.51,31.62,31.89,1173900,30.2396786296095,30.9051226736437,30.0590581033717,30.3157293774991,1234859.65103599,0.0,1.0
2013-07-24,30.99,32.11,30.8,31.93,1067000,29.4601584637409,30.5248689341956,29.2795379375031,30.3537547514439,1122408.42291115,0.0,1.0
2013-07-25,30.8,31.1,30.6,30.99,1464900,29.2795379375031,29.5647282420892,29.089411067779,29.4601584637409,1540971.03910266,0.0,1.0
2013-07-26,30.86,30.88,29.78,30.58,2135400,29.3365759984203,29.3555886853927,28.3098909019105,29.0703983808066,2246289.54665836,0.0,1.0
2013-07-29,30.44,30.65,29.861,30.41,2011900,28.9373095719998,29.1369427852101,28.3868922841487,28.9087905415412,2116376.29433453,0.0,1.0
2013-07-30,30.59,31.06,30.5,30.61,803900,29.0799047242928,29.5267028681443,28.994347632917,29.0989174112652,845645.858648804,0.0,1.0
2013-07-31,31.64,31.9,30.71,30.85,1535800,30.0780707903441,30.3252357209853,29.1939808461273,29.3270696549341,1615552.8171574,0.0,1.0
2013-08-01,32.18,32.22,31.38,31.9,1993700,30.591413338599,30.6294387125438,29.8309058597028,30.3252357209853,2097231.18346575,0.0,1.0
2013-08-02,31.85,32.1,31.41,32.04,1007200,30.2777040035543,30.5153625907094,29.8594248901614,30.4583245297922,1059503.05862803,0.0,1.0
2013-08-05,31.42,32.02,31.15,31.76,1089000,29.8689312336476,30.4393118428198,29.6122599595202,30.1921469121785,1145550.86462066,0.0,1.0
2013-08-06,30.78,31.705,30.21,31.42,1728300,29.2605252505307,30.1398620230044,28.7186636718172,29.8689312336476,1818049.18211559,0.0,1.0
2013-08-07,29.3,30.14,27.91,29.5,5932900,27.8535864145727,28.6521192674137,26.5322046699906,28.0437132842968,6240990.56447007,0.0,1.0
2013-08-08,29.26,29.69,28.58,29.37,2959500,27.8155610406279,28.2243338105346,27.1691296835662,27.9201308189762,3113184.37451317,0.0,1.0
2013-08-09,28.64,29.54,28.56,29.3,1716300,27.2261677444834,28.0817386582416,27.1501169965938,27.8535864145727,1805426.03209223,0.0,1.0
2013-08-12,28.62,28.74,28.3,28.33,1217500,27.207155057511,27.3212311793454,26.9029520659525,26.9314710964111,1280723.76278756,0.0,1.0
2013-08-13,28.72,28.94,27.85,28.8,1779700,27.302218492373,27.5113580490695,26.4751666090734,27.3782692402626,1872118.34138235,0.0,1.0
2013-08-14,28.9,29.33,28.56,28.75,1360700,27.4733326751246,27.8821054450313,27.1501169965938,27.3307375228316,1431360.01973309,0.0,1.0
2013-08-15,28.67,28.85,28.11,28.81,1731800,27.254686774942,27.4258009576936,26.7223315397147,27.3877755837488,1821730.93420574,0.0,1.0
2013-08-16,28.5,28.84,28.23,28.63,944800,27.0930789356766,27.4162946142074,26.8364076615491,27.2166614009972,993862.678506515,0.0,1.0
2013-08-19,27.93,28.58,27.78,28.34,952100,26.551217356963,27.1691296835662,26.40862220467,26.9409774398973,1001541.7614374,0.0,1.0
2013-08-20,28.67,28.78,27.66,28.0,891600,27.254686774942,27.3592565532902,26.2945460828356,26.6177617613664,937900.046736251,0.0,1.0
2013-08-21,28.18,28.62,27.99,28.6,886000,26.7888759441181,27.207155057511,26.6082554178802,27.1881423705386,932009.243392013,0.0,1.0
2013-08-22,28.77,29.06,28.19,28.19,593800,27.349750209804,27.6254341709039,26.7983822876043,26.7983822876043,624635.540323,0.0,1.0
2013-08-23,28.81,28.97,28.48,28.97,554700,27.3877755837488,27.5398770795281,27.0740662487042,27.5398770795281,583505.109830192,0.0,1.0
2013-08-26,28.57,29.25,28.4999,28.84,678000,27.15962334008,27.8060546971417,27.0929838722417,27.4162946142074,713207.976320299,0.0,1.0
2013-08-27,27.27,28.28,27.19,28.18,1434300,25.9237986868737,26.8839393789801,25.8477479389841,26.7888759441181,1508782.00654307,0.0,1.0
2013-08-28,27.36,27.55,26.92,27.13,1201300,26.0093557782495,26.1899763044873,25.5910766648566,25.7907098780668,1263682.51025601,0.0,1.0
2013-08-29,27.3,28.05,27.29,27.3,1024600,25.9523177173323,26.6652934787975,25.9428113738461,25.9523177173323,1077806.62616191,0.0,1.0
2013-08-30,26.77,27.59,26.57,27.45,756900,25.4484815125636,26.2280016784321,25.2583546428395,26.0949128696253,796205.187723943,0.0,1.0
2013-09-03,27.58,27.68,27.02,27.23,1713100,26.2184953349459,26.313558769808,25.6861400997186,25.8857733129289,1802059.85875266,0.0,1.0
2013-09-04,27.69,27.9,27.32,27.54,1233700,26.3230651132942,26.5226983265044,25.9713304043047,26.1804699610011,1297765.0153191,0.0,1.0
2013-09-05,28.0,28.31,27.71,27.71,888100,26.6177617613664,26.9124584094387,26.3420778002666,26.3420778002666,934218.294646104,0.0,1.0
2013-09-06,27.76,28.14,27.36,28.13,808900,26.3896095176976,26.7508505701733,26.0093557782495,26.7413442266871,850905.504491873,0.0,1.0
2013-09-09,28.23,28.63,27.79,27.84,1931500,26.8364076615491,27.2166614009972,26.4181285481562,26.4656602655872,2031801.18917796,0.0,1.0
2013-09-10,29.14,29.27,28.37,28.37,1484700,27.7014849187935,27.8250673841141,26.9694964703559,26.9694964703559,1561799.23664122,0.0,1.0
2013-09-11,29.63,30.24,29.1,29.1,1690200,28.1672957496174,28.7471827022758,27.6634595448487,27.6634595448487,1777970.6807914,0.0,1.0
2013-09-12,29.68,29.78,29.24,29.67,1013100,28.2148274670484,28.3098909019105,27.7965483536555,28.2053211235622,1065709.44072286,0.0,1.0
2013-09-13,30.01,30.05,29.52,29.7,872500,28.5285368020931,28.5665621760379,28.0627259712692,28.2338401540208,917808.199615724,0.0,1.0
2013-09-16,30.54,30.67,30.23,30.5,1263100,29.0323730068618,29.1559554721825,28.7376763587896,28.994347632917,1328691.73287636,0.0,1.0
2013-09-17,30.63,30.71,30.09,30.46,975500,29.1179300982376,29.1939808461273,28.6045875499827,28.9563222589722,1026156.90398297,0.0,1.0
2013-09-18,30.07,30.65,29.7,30.47,1627400,28.5855748630103,29.1369427852101,28.2338401540208,28.9658286024584,1711909.52900244,0.0,1.0
2013-09-19,29.87,30.33,29.45,30.07,1444000,28.3954479932863,28.8327397936516,27.9961815668658,28.5855748630103,1518985.71947863,0.0,1.0
2013-09-20,29.42,29.88,29.16,29.83,1783000,27.9676625364072,28.4049543367725,27.7204976057659,28.3574226193415,1875589.70763878,0.0,1.0
2013-09-23,29.35,29.65,28.97,29.43,1177100,27.9011181320038,28.1863084365898,27.5398770795281,27.9771688798934,1238225.82437555,0.0,1.0
2013-09-24,30.02,30.41,29.1,29.35,1597600,28.5380431455793,28.9087905415412,27.6634595448487,27.9011181320038,1680562.03977774,0.0,1.0
2013-09-25,30.1,30.69,29.85,30.1,977600,28.6140938934689,29.1749681591549,28.3764353063139,28.6140938934689,1028365.95523706,0.0,1.0
2013-09-26,28.04,29.83,27.27,28.35,9146200,26.6557871353113,28.3574226193415,25.9237986868737,26.9504837833835,9621154.56197744,0.0,1.0
2013-09-27,28.53,28.71,26.82,27.46,4616200,27.1215979661352,27.2927121488868,25.4960132299946,26.1044192131115,4855915.42815599,0.0,1.0
2013-09-30,28.83,29.21,27.9,28.12,3204800,27.4067882707212,27.7680293231969,26.5226983265044,26.7318378832009,3371222.59957418,0.0,1.0
2013-10-01,28.32,29.32,27.99,28.72,2793400,26.9219647529249,27.8725991015451,26.6082554178802,27.302218492373,2938458.93960638,0.0,1.0
2013-10-02,29.43,29.48,27.77,27.79,2415900,27.9771688798934,28.0247005973244,26.3991158611838,26.4181285481562,2541355.67845458,0.0,1.0
2013-10-03,29.45,29.7,28.35,29.31,2853500,27.9961815668658,28.2338401540208,26.9504837833835,27.8630927580589,3001679.88264008,0.0,1.0
2013-10-04,30.42,30.45,29.4,29.5,1789300,28.9182968850274,28.946815915486,27.9486498494348,28.0437132842968,1882216.86140105,0.0,1.0
2013-10-07,29.52,30.5,29.52,30.02,2342400,28.0627259712692,28.994347632917,28.0627259712692,28.5380431455793,2464038.88456146,0.0,1.0
2013-10-08,28.27,29.76,28.1,29.54,2438000,26.8744330354939,28.2908782149381,26.7128251962285,28.0817386582416,2564603.31308096,0.0,1.0
2013-10-09,28.21,28.89,28.14,28.65,2454800,26.8173949745767,27.4638263316384,26.7508505701733,27.2356740879696,2582275.72311367,0.0,1.0
2013-10-10,29.02,29.3,28.52,28.72,994600,27.5874087969591,27.8535864145727,27.112091622649,27.302218492373,1046248.75110349,0.0,1.0
2013-10-11,29.63,29.78,28.88,28.88,1256400,28.1672957496174,28.3098909019105,27.4543199881522,27.4543199881522,1321643.80744664,0.0,1.0
2013-10-14,29.4,29.64,29.01,29.33,1231000,27.9486498494348,28.1768020931036,27.5779024534729,27.8821054450313,1294924.80656385,0.0,1.0
2013-10-15,28.96,29.48,28.73,29.27,1167100,27.5303707360419,28.0247005973244,27.3117248358592,27.8250673841141,1227706.53268941,0.0,1.0
2013-10-16,29.46,29.7,29.12,29.21,1021600,28.005687910352,28.2338401540208,27.6824722318211,27.7680293231969,1074650.83865607,0.0,1.0
2013-10-17,29.61,29.75,28.92,29.31,1522800,28.148283062645,28.2813718714518,27.4923453620971,27.8630927580589,1601877.73796542,0.0,1.0
2013-10-18,29.67,30.0,29.38,29.75,1181900,28.2053211235622,28.5190304586069,27.9296371624624,28.2813718714518,1243275.0843849,0.0,1.0
2013-10-21,29.75,29.9,28.68,28.68,1137200,28.2813718714518,28.4239670237449,27.2641931184282,27.2641931184282,1196253.85054785,0.0,1.0
2013-10-22,29.6,30.29,29.56,30.05,1474500,28.1387767191588,28.7947144197068,28.100751345214,28.5665621760379,1551069.55912136,0.0,1.0
2013-10-23,29.35,29.63,29.0901,29.24,891900,27.9011181320038,28.1672957496174,27.6540482647974,27.7965483536555,938215.625486835,0.0,1.0
2013-10-24,30.06,30.25,29.37,29.38,1112600,28.5760685195241,28.756689045762,27.9201308189762,27.9296371624624,1170376.39299995,0.0,1.0
2013-10-25,29.77,30.34,29.62,30.13,636000,28.3003845584242,28.8422461371378,28.1577894061312,28.6426129239275,669026.951238512,0.0,1.0
2013-10-28,29.4,29.87,29.23,29.69,1586900,27.9486498494348,28.3954479932863,27.7870420101693,28.2243338105346,1669306.39767357,0.0,1.0
2013-10-29,29.01,29.75,28.545,29.5,3134300,27.5779024534729,28.2813718714518,27.1358574813645,28.0437132842968,3297061.59318689,0.0,1.0
2013-10-30,28.7,29.4,28.49,28.89,2176700,27.2832058054006,27.9486498494348,27.0835725921904,27.4638263316384,2289734.22132212,0.0,1.0
2013-10-31,31.33,31.98,28.88,30.05,3939900,29.7833741422718,30.401286468875,27.4543199881522,28.5665621760379,4144495.73142234,0.0,1.0
2013-11-01,31.13,32.088,30.96,31.42,1753500,29.5932472725478,30.5039549785259,29.4316394332823,29.8689312336476,1844557.79716466,0.0,1.0
2013-11-04,32.05,32.14,31.09,31.09,1768300,30.4678308732784,30.5533879646542,29.555221898603,29.555221898603,1860126.34886015,0.0,1.0
2013-11-05,31.06,32.53,30.15,31.94,4533700,29.5267028681443,30.9241353606161,28.6616256108999,30.3632610949302,4769131.27174535,0.0,1.0
2013-11-06,31.24,31.54,30.53,31.19,1445200,29.697817050896,29.9830073554821,29.0228666633756,29.650285333465,1520248.03448097,0.0,1.0
2013-11-07,30.93,31.5,30.55,31.26,1480300,29.4031204028237,29.9449819815372,29.041879350348,29.7168297378684,1557170.74829932,0.0,1.0
2013-11-08,32.19,32.315,30.92,31.01,2290700,30.6009196820852,30.7197489756627,29.3936140593375,29.4791711507133,2409654.14654411,0.0,1.0
2013-11-11,32.705,32.72,31.78,32.16,1130300,31.0904963716246,31.1047558868539,30.2111595991509,30.5724006516266,1188995.53928442,0.0,1.0
2013-11-12,33.17,33.5,32.7,32.7,2381200,31.532541343733,31.8462506787777,31.0857431998815,31.0857431998815,2504853.73630368,0.0,1.0
2013-11-13,33.82,33.875,32.81,33.0,1520800,32.1504536703362,32.2027385595103,31.1903129782298,31.3709335044676,1599773.87962819,0.0,1.0
2013-11-14,34.7,34.76,33.83,33.88,1490700,32.987011897122,33.0440499580392,32.1599600138224,32.2074917312534,1568110.8116529,0.0,1.0
2013-11-15,34.97,35.35,34.71,34.78,2612000,33.2436831712494,33.6049242237251,32.9965182406082,33.0630626450116,2747638.9884198,0.0,1.0
2013-11-18,34.83,35.26,34.61,34.62,2012200,33.1105943624426,33.5193671323493,32.9014548057462,32.9109611492324,2116691.87308511,0.0,1.0
2013-11-19,34.68,34.99,34.54,34.76,1335100,32.9679992101496,33.2626958582219,32.8349104013427,33.0440499580392,1404430.63301656,0.0,1.0
2013-11-20,34.61,35.3699,34.45,34.73,1367800,32.9014548057462,33.6238418472627,32.7493533099669,33.0155309275806,1438828.71683024,0.0,1.0
2013-11-21,35.57,35.85,34.73,34.9,1153800,33.8140637804216,34.0802413980352,33.0155309275806,33.177138766846,1213715.87474684,0.0,1.0
2013-11-22,36.11,36.27,35.51,35.63,1105300,34.3274063286765,34.4795078244558,33.7570257195044,33.8711018413388,1162697.31006907,0.0,1.0
2013-11-25,36.59,36.77,35.95,36.1,1345300,34.7837108160142,34.9548249987659,34.1753048328973,34.3178999851903,1415160.31053643,0.0,1.0
2013-11-26,36.29,37.04,36.23,36.6,1742400,34.4985205114281,35.2114962728933,34.4414824505109,34.7932171595004,1832881.38339305,0.0,1.0
2013-11-27,36.67,36.98,36.11,36.14,978000,34.8597615639038,35.1544582119761,34.3274063286765,34.3559253591351,1028786.7269045,0.0,1.0
2013-11-29,36.86,37.26,36.485,36.73,446200,35.0403820901417,35.4206358295898,34.6838942094091,34.916799624821,469370.795035571,0.0,1.0
2013-12-02,37.1,37.48,36.69,36.86,1358000,35.2685343338105,35.6297753862862,34.8787742508762,35.0403820901417,1428519.81097783,0.0,1.0
2013-12-03,36.15,37.75,35.95,37.03,1681500,34.3654317026213,35.8864466604137,34.1753048328973,35.2019899294071,1768818.89702446,0.0,1.0
2013-12-04,36.07,36.44,35.63,35.96,1001300,34.2893809547317,34.6411156637212,33.8711018413388,34.1848111763835,1053296.67653321,0.0,1.0
2013-12-05,35.98,36.719,35.855,35.86,1120200,34.2038238633559,34.9063426469862,34.0849945697783,34.0897477415214,1178371.05468141,0.0,1.0
2013-12-06,36.63,36.795,36.2,36.3,1033600,34.821736189959,34.9785908574814,34.4129634200523,34.5080268549143,1087273.98867944,0.0,1.0
2013-12-09,37.16,37.19,36.22,36.35,957100,35.3255723947278,35.3540914251864,34.4319761070247,34.5555585723454,1006801.40728047,0.0,1.0
2013-12-10,36.98,38.0,36.96,37.26,1436500,35.1544582119761,36.1241052475687,35.1354455250037,35.4206358295898,1511096.25071403,0.0,1.0
2013-12-11,36.13,37.09,35.97,36.86,1958800,34.3464190156489,35.2590279903243,34.1943175198697,35.0403820901417,2060518.85548112,0.0,1.0
2013-12-12,35.88,36.63,35.84,36.12,1519900,34.1087604284939,34.821736189959,34.070735054549,34.3369126721627,1598827.14337643,0.0,1.0
2013-12-13,36.13,36.58,35.87,35.97,1001400,34.3464190156489,34.774204472528,34.0992540850077,34.1943175198697,1053401.86945007,0.0,1.0
2013-12-16,37.25,37.27,36.25,36.27,1074300,35.4111294861036,35.430142173076,34.4604951374833,34.4795078244558,1130087.50584203,0.0,1.0
2013-12-17,36.69,37.49,36.455,37.49,999900,34.8787742508762,35.6392817297724,34.6553751789505,35.6392817297724,1051823.97569715,0.0,1.0
2013-12-18,37.52,37.92,36.34,36.86,1565100,35.667800760231,36.0480544996791,34.5460522288592,35.0403820901417,1646374.34179779,0.0,1.0
2013-12-19,37.35,38.2,37.34,37.5,1377100,35.5061929209656,36.3142321172928,35.4966865774794,35.6487880732586,1448611.65809835,0.0,1.0
2013-12-20,38.11,38.47,37.33,37.56,1585700,36.228675025917,36.5709033914203,35.4871802339932,35.7058261341758,1668044.08267123,0.0,1.0
2013-12-23,38.54,38.87,38.19,38.3,956300,36.6374477958237,36.9511571308683,36.3047257738066,36.4092955521548,1005959.86394558,0.0,1.0
2013-12-24,38.39,38.85,38.17,38.65,324900,36.4948526435306,36.9321444438959,36.2857130868342,36.7420175741719,341771.786882692,0.0,1.0
2013-12-26,39.5,39.89,38.45,38.5,1860000,37.5500567704991,37.920804166461,36.5518907044478,36.5994224218789,1956588.25362206,0.0,1.0
2013-12-27,39.4,39.5,39.17,39.31,1306900,37.4549933356371,37.5500567704991,37.2363474354544,37.3694362442612,1374766.23046165,0.0,1.0
2013-12-30,39.51,39.75,39.2,39.33,1144800,37.5595631139853,37.7877153576541,37.264866465913,37.3884489312336,1204248.51222932,0.0,1.0
2013-12-31,40.42,40.72,39.61,39.82,1689900,38.4246403712297,38.7098306758158,37.6546265488473,37.8542597620576,1777655.10204082,0.0,1.0
2014-01-02,40.45,40.525,39.87,40.21,2074300,38.4531594016883,38.5244569778348,37.9017914794886,38.2250071580195,2182016.67445604,0.0,1.0
2014-01-03,40.53,41.49,40.44,40.57,1873900,38.5292101495779,39.4418191242533,38.4436530582021,38.5672355235227,1971210.0690658,0.0,1.0
2014-01-06,40.05,40.92,39.95,40.74,1799400,38.0729056622402,38.8999575455398,37.9778422273782,38.7288433627882,1892841.34600405,0.0,1.0
2014-01-07,39.81,40.48,39.61,40.26,1383300,37.8447534185714,38.4816784321469,37.6546265488473,38.2725388754505,1455133.61894376,0.0,1.0
2014-01-08,40.1,40.28,39.54,39.81,1006800,38.1204373796712,38.2915515624229,37.5880821444439,37.8447534185714,1059082.28696059,0.0,1.0
2014-01-09,40.3,40.57,39.65,40.15,956400,38.3105642493953,38.5672355235227,37.6926519227921,38.1679690971022,1006065.05686244,0.0,1.0
2014-01-10,40.54,40.74,40.135,40.4,951500,38.5387164930641,38.7288433627882,38.1537095818729,38.4056276842573,1000910.60393623,0.0,1.0
2014-01-13,39.74,40.78,39.6,40.48,979700,37.7782090141679,38.766868736733,37.6451202053611,38.4816784321469,1030575.00649115,0.0,1.0
2014-01-14,40.68,40.7,39.675,39.96,1078300,38.671805301871,38.6908179888434,37.7164177815076,37.9873485708644,1134295.22251649,0.0,1.0
2014-01-15,41.71,41.91,40.68,40.71,2386900,39.6509586809498,39.8410855506738,38.671805301871,38.7003243323296,2510849.73256478,0.0,1.0
2014-01-16,41.52,42.48,41.32,42.11,1514000,39.470338154712,40.3829471293874,39.2802112849879,40.0312124203979,1592620.76128161,0.0,1.0
2014-01-17,40.96,41.66,40.85,41.4,2930700,38.9379829194846,39.6034269635188,38.8334131411364,39.3562620328775,3082888.81445708,0.0,1.0
2014-01-21,40.75,41.55,40.22,41.38,1594000,38.7383497062744,39.4988571851706,38.2345135015057,39.3372493459051,1676775.09477073,0.0,1.0
2014-01-22,41.15,41.25,40.6,40.74,1917700,39.1186034457225,39.2136668805845,38.5957545539813,38.7288433627882,2017284.56665109,0.0,1.0
2014-01-23,40.07,40.95,39.95,40.95,1457500,38.0919183492126,38.9284765759984,37.9778422273782,38.9284765759984,1533186.76325492,0.0,1.0
2014-01-24,38.6,39.87,38.09,39.8,2301100,36.6944858567409,37.9017914794886,36.2096623389446,37.8352470750852,2420594.2098977,0.0,1.0
2014-01-27,38.11,39.795,36.68,38.6,1913700,36.228675025917,37.8304939033421,34.86926790739,36.6944858567409,2013076.84997663,0.0,1.0
2014-01-28,38.35,38.76,37.56,37.56,1567600,36.4568272695858,36.8465873525201,35.7058261341758,35.7058261341758,1649004.16471932,0.0,1.0
2014-01-29,37.49,38.15,37.38,37.84,1235100,35.6392817297724,36.2667003998618,35.5347119514242,35.9720037517895,1299237.71615517,0.0,1.0
2014-01-30,38.27,38.68,37.74,38.01,1791500,36.3807765216962,36.7705366046305,35.8769403169275,36.1336115910549,1884531.105572,0.0,1.0
2014-01-31,37.71,38.17,37.34,37.92,1197400,35.8484212864689,36.2857130868342,35.4966865774794,36.0480544996791,1259579.98649842,0.0,1.0
2014-02-03,35.92,37.6,35.56,37.53,2936500,34.1467858024387,35.7438515081207,33.8045574369354,35.6773071037172,3088990.00363504,0.0,1.0
2014-02-04,37.81,38.15,36.2,36.29,3560000,35.9434847213309,36.2667003998618,34.4129634200523,34.4985205114281,3744867.84026588,0.0,1.0
2014-02-05,37.63,37.76,36.41,37.53,2392200,35.7723705385793,35.8959530038999,34.6125966332626,35.6773071037172,2516424.95715843,0.0,1.0
2014-02-06,38.82,39.19,37.68,37.68,1973300,36.9036254134373,37.2553601224268,35.8199022560103,35.8199022560103,2075771.82842603,0.0,1.0
2014-02-07,38.95,39.51,38.4,39.12,1453900,37.027207878758,37.5595631139853,36.5043589870168,37.1888157180234,1529399.81824791,0.0,1.0
2014-02-10,39.25,39.35,38.49,39.07,1593900,37.312398183344,37.4074616182061,36.5899160783927,37.1412840005924,1676669.90185387,0.0,1.0
2014-02-11,39.31,39.63,38.32,39.3,1961100,37.3694362442612,37.6736392358197,36.4283082391272,37.359929900775,2062938.29256894,0.0,1.0
2014-02-12,38.68,39.85,38.57,39.32,2555300,36.7705366046305,37.8827787925162,36.6659668262823,37.3789425877474,2687994.60455938,0.0,1.0
2014-02-13,38.67,38.829,37.92,38.44,2279800,36.7610302611443,36.9121811225749,36.0480544996791,36.5423843609616,2398188.11860622,0.0,1.0
2014-02-14,38.75,38.905,38.04,38.73,1889000,36.8370810090339,36.9844293330701,36.1621306215136,36.8180683220615,1987094.19951187,0.0,1.0
2014-02-18,38.92,39.46,38.71,38.97,1533600,36.9986888482994,37.5120313965543,36.7990556350891,37.0462205657304,1613238.57298644,0.0,1.0
2014-02-19,40.0,40.19,38.7,38.71,6827300,38.0253739448092,38.205994471047,36.7895492916029,36.7990556350891,7181836.01287843,0.0,1.0
2014-02-20,43.61,44.639,40.01,40.1,6090700,41.4571639433282,42.4353666880585,38.0348802882954,38.1204373796712,6406984.98727736,0.0,1.0
2014-02-21,44.88,44.89,43.83,43.99,3656700,42.6644695660759,42.6739759095621,41.6663035000247,41.8184049958039,3846589.39087085,0.0,1.0
2014-02-24,46.05,47.08,44.8801,45.16,4223500,43.7767117539616,44.7558651330404,42.6645646295108,42.9306471836896,4442822.84364127,0.0,1.0
2014-02-25,46.64,47.57,45.94,45.94,3378600,44.3375860196475,45.2216759638643,43.6721419756134,43.6721419756134,3554047.8890793,0.0,1.0
2014-02-26,46.75,46.93,46.12,46.63,1948700,44.4421557979958,44.6132699807474,43.843256158365,44.3280796761613,2049894.37087812,0.0,1.0
2014-02-27,47.89,47.94,46.55,46.7511,1298900,45.5258789554228,45.5734106728538,44.2520289282717,44.4432014957792,1366350.79711274,0.0,1.0
2014-02-28,46.99,48.75,46.555,48.05,2231500,44.6703080416646,46.3434244952362,44.2567821000148,45.6779804512021,2347379.93976217,0.0,1.0
2014-03-03,46.84,46.96,45.84,46.05,1922600,44.5277128893716,44.641789011206,43.5770785407514,43.7767117539616,2022439.0195773,0.0,1.0
2014-03-04,48.39,48.52,47.21,47.52,1481500,46.0011961297329,46.1247785950536,44.8794475983611,45.1741442464333,1558433.06330166,0.0,1.0
2014-03-05,48.77,48.965,48.13,48.34,1171100,46.3624371822086,46.5478108801896,45.7540311990917,45.9536644123019,1231914.24936387,0.0,1.0
2014-03-06,48.66,50.0,48.64,49.01,1463300,46.2578674038604,47.5317174310115,46.238854716888,46.5905894258775,1539287.95243288,0.0,1.0
2014-03-07,48.34,49.39,48.17,48.94,1251000,45.9536644123019,46.9518304783532,45.7920565730365,46.5240450214741,1315963.38993613,0.0,1.0
2014-03-10,48.31,48.36,47.36,48.24,1214400,45.9251453818433,45.9726770992743,45.0220427506541,45.8586009774399,1277462.78236485,0.0,1.0
2014-03-11,47.07,48.786,46.46,48.46,1812700,44.7463587895542,46.3776473317865,44.1664718368959,46.0677405341363,1906832.00394662,0.0,1.0
2014-03-12,46.33,47.212,45.96,46.63,1897000,44.0428893715753,44.8813488670583,43.6911546625858,44.3280796761613,1995509.63286078,0.0,1.0
2014-03-13,45.31,46.76,44.84,46.43,2104300,43.0732423359826,44.451662141482,42.6264441921311,44.1379528064373,2213574.54951446,0.0,1.0
2014-03-14,46.13,46.55,45.1501,45.3,1888600,43.8527625018512,44.2520289282717,42.9212359036383,43.0637359924964,1986673.42784442,0.0,1.0
2014-03-17,46.92,47.18,45.74,46.57,2564700,44.6037636372612,44.8509285679025,43.4820151058893,44.2710416152441,2697882.73874435,0.0,1.0
2014-03-18,48.34,48.569,46.11,46.56,1767100,45.9536644123019,46.171359678136,43.8337498148788,44.2615352717579,1858864.03385782,0.0,1.0
2014-03-19,48.31,48.92,48.0747,48.38,1206300,45.9251453818433,46.5050323345017,45.701461119613,45.9916897862467,1268942.15609908,0.0,1.0
2014-03-20,48.72,48.8,47.57,48.26,938400,46.3149054647776,46.3909562126672,45.2216759638643,45.8776136644123,987130.331827388,0.0,1.0
2014-03-21,49.11,50.48,48.1077,48.55,7428700,46.6856528607395,47.9880219183492,45.7328320531174,46.1532976255122,7814466.2148829,0.0,1.0
2014-03-24,47.75,49.68,47.22,49.35,1702100,45.392790146616,47.227514439453,44.8889539418473,46.9138051044084,1790488.63789791,0.0,1.0
2014-03-25,47.1,48.5,46.9,48.13,1207100,44.7748778200128,46.1057659080812,44.5847509502888,45.7540311990917,1269783.69943397,0.0,1.0
2014-03-26,46.89,48.47,46.4101,48.47,1756100,44.5752446068026,46.0772468776225,44.1190351828997,46.0772468776225,1847292.81300306,0.0,1.0
2014-03-27,46.22,47.57,45.93,46.79,1734100,43.938319593227,45.2216759638643,43.6626356321272,44.4801811719406,1824150.37129356,0.0,1.0
2014-03-28,46.78,47.13,46.03,46.26,1059000,44.4706748284544,44.8033968504714,43.7576990669892,43.9763449671718,1113992.98956224,0.0,1.0
2014-03-31,48.7,49.56,47.16,47.16,1455800,46.2958927778052,47.1134383176186,44.83191588093,44.83191588093,1531398.48366828,0.0,1.0
2014-04-01,49.76,49.79,48.7373,48.85,989500,47.3035651873426,47.3320842178013,46.3313514390087,46.4384879300982,1040883.91234356,0.0,1.0
2014-04-02,51.4,51.47,49.22,49.81,1958200,48.8626055190798,48.9291499234832,46.7902226390877,47.3510969047737,2059887.69797996,0.0,1.0
2014-04-03,51.36,52.19,51.11,51.55,1807700,48.824580145135,49.6136066544898,48.58692155798,49.0052006713729,1901572.35810355,0.0,1.0
2014-04-04,50.63,52.24,50.35,51.82,1412400,48.1306170706423,49.6611383719208,47.8644394530286,49.2618719455003,1485744.75775043,0.0,1.0
2014-04-07,47.5,50.4813,46.525,50.4,4171900,45.1551315594609,47.9892577430024,44.2282630695562,47.9119711704596,4388543.29854079,0.0,1.0
2014-04-08,49.63,50.068,47.37,47.64,2860700,47.179982722022,47.5963605667177,45.0315490941403,45.2882203682678,3009253.7726541,0.0,1.0
2014-04-09,50.93,51.02,48.82,49.86,2050000,48.4158073752283,48.5013644666041,46.4099688996396,47.3986286222047,2156454.79565872,0.0,1.0
2014-04-10,49.14,51.1,48.69,51.09,1392400,46.7141718911981,48.5774152144938,46.286386434319,48.5679088710076,1464706.17437815,0.0,1.0
2014-04-11,48.04,49.22,47.55,48.31,2070700,45.6684741077159,46.7902226390877,45.2026632768919,45.9251453818433,2178229.72944903,0.0,1.0
2014-04-14,48.07,48.8,47.361,48.71,1518300,45.6969931381745,46.3909562126672,45.0229933850027,46.3053991212914,1597144.05670665,0.0,1.0
2014-04-15,49.63,49.83,47.82,48.34,2324600,47.179982722022,47.3701095917461,45.4593345510194,45.9536644123019,2445314.54536013,0.0,1.0
2014-04-16,51.97,52.31,49.9,50.07,2110800,49.4044670977934,49.7276827763242,47.4366539961495,47.5982618354149,2220412.08911045,0.0,1.0
2014-04-17,52.525,56.05,51.93,52.0,3109900,49.9320691612776,53.2830552401639,49.3664417238485,49.432986128252,3271394.52147271,0.0,1.0
2014-04-21,53.18,53.51,52.0201,52.26,1201400,50.5547346596238,50.8684439946685,49.4520938786592,49.6801510588932,1263787.70317287,0.0,1.0
2014-04-22,54.0,54.12,53.1,53.31,1520200,51.3342548254924,51.4483309473269,50.4786839117342,50.6783171249445,1599142.72212702,0.0,1.0
2014-04-23,53.76,54.7099,53.46,54.26,1621600,51.1061025818236,52.0091101495779,50.8209122772375,51.5814197561337,1705808.33982448,0.0,1.0
2014-04-24,54.22,54.61,52.87,54.46,1218800,51.5433943821889,51.9141417781508,50.2600380115516,51.7715466258577,1282091.27070676,0.0,1.0
2014-04-25,53.18,54.08,52.76,53.95,1480600,50.5547346596238,51.410305573382,50.1554682332033,51.2867231080614,1557486.32704991,0.0,1.0
2014-04-28,52.44,53.85,51.3,53.49,2362600,49.8512652416449,51.1916596731994,48.7675420842178,50.8494313076961,2485287.85376746,0.0,1.0
2014-04-29,52.72,53.11,51.66,52.85,1482500,50.1174428592585,50.4881902552204,49.1097704497211,50.2410253245792,1559484.99247027,0.0,1.0
2014-04-30,52.59,52.87,51.9,52.56,1312700,49.9938603939379,50.2600380115516,49.3379226933899,49.9653413634793,1380867.41963961,0.0,1.0
2014-05-01,53.36,53.38,52.385,52.62,1749000,50.7258488423755,50.7448615293479,49.7989803524707,50.0223794243965,1839824.1159059,0.0,1.0
2014-05-02,53.69,54.78,53.33,54.11,2874700,51.0395581774202,52.0757496174162,50.6973298119169,51.4388246038407,3023980.78101469,0.0,1.0
2014-05-05,54.23,55.01,52.46,53.32,1780300,51.5529007256751,52.2943955175989,49.8702779286173,50.6878234684307,1872749.49888352,0.0,1.0
2014-05-06,53.88,55.04,53.49,53.83,1823700,51.220178703658,52.3229145480575,50.8494313076961,51.172646986227,1918403.22480137,0.0,1.0
2014-05-07,54.03,54.7,52.77,54.3,1880800,51.362773855951,51.9996988695266,50.1649745766895,51.6194451300785,1978468.38032923,0.0,1.0
2014-05-08,51.79,56.25,51.47,55.1,2787400,49.2333529150417,53.4731821098879,48.9291499234832,52.3799526089747,2932147.36459469,0.0,1.0
2014-05-09,51.87,52.76,51.34,52.07,2098600,49.3094036629313,50.1554682332033,48.8055674581626,49.4995305326554,2207578.55325336,0.0,1.0
2014-05-12,53.46,53.71,51.87,52.25,1763600,50.8209122772375,51.0585708643926,49.3094036629313,49.670644715407,1855182.28176767,0.0,1.0
2014-05-13,55.05,55.12,53.51,53.68,2026700,52.3324208915437,52.3989652959471,50.8684439946685,51.030051833934,2131944.84603001,0.0,1.0
2014-05-14,55.43,55.56,54.24,54.8,1820400,52.6936619440194,52.81724440934,51.5624070691613,52.0947623043886,1914931.85854494,0.0,1.0
2014-05-15,55.07,55.65,54.051,55.4,1977100,52.3514335785161,52.9028015007158,51.3827371772721,52.6651429135607,2079769.15926676,0.0,1.0
2014-05-16,55.16,55.36,54.12,54.91,1108600,52.4369906698919,52.6271175396159,51.4483309473269,52.1993320827368,1166168.67632549,0.0,1.0
2014-05-19,56.1,56.37,55.03,55.43,1538000,53.3305869575949,53.5872582317224,52.3134082045713,52.6936619440194,1617867.06132835,0.0,1.0
2014-05-20,55.57,55.99,54.83,55.28,1515600,52.8267507528262,53.2260171792467,52.1232813348472,52.5510667917263,1594303.84795139,0.0,1.0
2014-05-21,55.18,55.69,54.68,55.48,1436500,52.4560033568643,52.9408268746606,51.9806861825542,52.7411936614504,1511096.25071403,0.0,1.0
2014-05-22,55.66,56.07,54.81,54.89,1418100,52.912307844202,53.3020679271363,52.1042686478748,52.1803193957644,1491740.75401153,0.0,1.0
2014-05-23,56.1,56.605,55.62,55.89,1325000,53.3305869575949,53.8106573036481,52.8742824702572,53.1309537443847,1393806.14841356,0.0,1.0
2014-05-27,57.19,57.58,56.31,56.7,2210200,54.366778397591,54.7375257935528,53.5302201708052,53.9009675667671,2324973.84847068,0.0,1.0
2014-05-28,56.96,57.28,55.97,57.15,2588400,54.1481324974083,54.4523354889668,53.2070044922743,54.3287530236462,2722813.46004051,0.0,1.0
2014-05-29,56.99,57.45,56.4,57.22,1576500,54.1766515278669,54.6139433282322,53.615777262181,54.3952974280496,1658366.33431999,0.0,1.0
2014-05-30,57.23,57.28,56.43,56.98,1129100,54.4048037715358,54.4523354889668,53.6442962926396,54.1671451843807,1187733.22428208,0.0,1.0
2014-06-02,57.96,58.0,56.21,57.06,1427000,55.0987668460285,55.1367922199733,53.4351567359431,54.2431959322703,1501102.92361219,0.0,1.0
2014-06-03,57.28,58.3,56.96,58.0,985100,54.4523354889668,55.4219825245594,54.1481324974083,55.1367922199733,1036255.42400166,0.0,1.0
2014-06-04,57.8,58.01,57.16,57.2,886400,54.9466653502493,55.1462985634595,54.3382593671324,54.3762847410772,932430.015059459,0.0,1.0
2014-06-05,58.71,59.695,57.5,58.01,1472300,55.8117426074937,56.7481174408846,54.6614750456632,55.1462985634595,1548755.31495041,0.0,1.0
2014-06-06,60.05,60.4299,58.13,58.29,2326600,57.0855926346448,57.4467386236856,55.260374685294,55.4124761810732,2447418.40369736,0.0,1.0
2014-06-09,59.329,60.23,59.09,60.1,1770100,56.4001852692896,57.2567068173965,56.1729836599694,57.1331243520758,1862019.82136366,0.0,1.0
2014-06-10,59.92,59.92,58.56,59.49,929500,56.9620101693242,56.9620101693242,55.6691474552007,56.5532373994175,977768.162226722,0.0,1.0
2014-06-11,58.35,59.7,58.32,59.48,1163000,55.4695142419904,56.7528706126277,55.4409952115318,56.5437310559313,1223393.62309809,0.0,1.0
2014-06-12,56.79,58.35,56.31,58.26,1621800,53.9865246581429,55.4695142419904,53.5302201708052,55.3839571506146,1706018.7256582,0.0,1.0
2014-06-13,56.79,57.4,56.34,56.35,2374500,53.9865246581429,54.5664116108012,53.5587392012638,53.56824554475,2497805.81087397,0.0,1.0
2014-06-16,57.18,57.29,56.43,56.8,1621800,54.3572720541048,54.461841832453,53.6442962926396,53.9960310016291,1706018.7256582,0.0,1.0
2014-06-17,57.4,57.72,56.9,57.34,734000,54.5664116108012,54.8706146023597,54.0910944364911,54.509373549884,772116.009762684,0.0,1.0
2014-06-18,58.54,58.8165,57.2501,57.39,1749500,55.6501347682283,55.9129851656218,54.423911521943,54.556905267315,1840350.08049021,0.0,1.0
2014-06-19,58.81,59.53,58.24,58.58,1163100,55.9068060423557,56.5912627733623,55.3649444636422,55.6881601421731,1223498.81601496,0.0,1.0
2014-06-20,58.4,59.02,58.28,58.77,1114400,55.5170459594214,56.106439255566,55.402969837587,55.8687806684109,1172269.86550345,0.0,1.0
2014-06-23,57.71,58.69,57.15,58.51,1085000,54.8611082588735,55.7927299205213,54.3287530236462,55.6216157377697,1141343.1479462,0.0,1.0
2014-06-24,56.75,58.0,56.505,57.71,1008300,53.9484992841981,55.1367922199733,53.7155938687861,54.8611082588735,1060660.18071351,0.0,1.0
2014-06-25,57.96,58.0,56.51,56.63,1089500,55.0987668460285,55.1367922199733,53.7203470405292,53.8344231623636,1146076.82920497,0.0,1.0
2014-06-26,58.68,58.815,57.65,57.82,1021300,55.7832235770351,55.9115592140988,54.8040701979563,54.9656780372217,1074335.25990549,0.0,1.0
2014-06-27,59.04,59.3195,58.27,58.29,1314000,56.1254519425384,56.3911542429777,55.3934634941008,55.4124761810732,1382234.92755881,0.0,1.0
2014-06-30,59.69,59.83,58.97,59.17,1506900,56.7433642691415,56.8764530779484,56.058907538135,56.249034407859,1585152.06418445,0.0,1.0
2014-07-01,60.51,61.29,59.7,59.71,1545200,57.5228844350101,58.2643792269339,56.7528706126277,56.7623769561139,1625440.95134237,0.0,1.0
2014-07-02,60.95,61.47,60.54,60.54,909800,57.941163548403,58.4354934096855,57.5514034654687,57.5514034654687,957045.157605027,0.0,1.0
2014-07-03,61.73,61.95,61.19,61.19,639600,58.6826583403268,58.8917978970233,58.1693157920719,58.1693157920719,672813.896245521,0.0,1.0
2014-07-07,60.5,61.49,60.2,61.1,689400,57.5133780915239,58.454506096658,57.2281877869379,58.0837587006961,725199.968842499,0.0,1.0
2014-07-08,59.1,60.5,59.05,60.44,1227900,56.1824900034556,57.5133780915239,56.1349582860246,57.4563400306067,1291663.82614114,0.0,1.0
2014-07-09,59.74,59.93,58.81,59.36,1165900,56.7908959865726,56.9715165128104,55.9068060423557,56.4296549340969,1226444.21768707,0.0,1.0
2014-07-10,59.83,60.27,58.32,59.31,823400,56.8764530779484,57.2947321913413,55.4409952115318,56.3821232166658,866158.477436776,0.0,1.0
2014-07-11,60.26,60.6,59.53,59.77,553700,57.2852258478551,57.6084415263859,56.5912627733623,56.8194150170312,582453.180661577,0.0,1.0
2014-07-14,60.19,60.94,60.16,60.74,573900,57.2186814434517,57.9316572049168,57.190162412993,57.7415303351928,603702.14986758,0.0,1.0
2014-07-15,59.95,60.71,59.76,60.05,510100,56.9905291997828,57.7130113047342,56.8099086735449,57.0855926346448,536589.068910007,0.0,1.0
2014-07-16,60.12,60.5,59.82,60.41,3406700,57.1521370390482,57.5133780915239,56.8669467344622,57.4278210001481,3583607.09871735,0.0,1.0
2014-07-17,58.34,60.27,58.15,59.97,941700,55.4600078985042,57.2947321913413,55.2793873722664,57.0095418867552,990601.698083814,0.0,1.0
2014-07-18,59.49,59.71,58.67,58.81,732700,56.5532373994175,56.7623769561139,55.7737172335489,55.9068060423557,770748.501843485,0.0,1.0
2014-07-21,59.43,59.7,59.06,59.28,753400,56.4961993385003,56.7528706126277,56.1444646295108,56.3536041862072,792523.435633795,0.0,1.0
2014-07-22,59.99,60.57,59.5,59.75,745800,57.0285545737276,57.5799224959273,56.5627437429037,56.8004023300588,784528.773952329,0.0,1.0
2014-07-23,60.19,60.31,59.86,60.28,520600,57.2186814434517,57.3327575652861,56.904972108407,57.3042385348275,547634.325180453,0.0,1.0
2014-07-24,60.0,60.76,59.86,60.63,540800,57.0380609172138,57.7605430221652,56.904972108407,57.6369605568446,568883.294386457,0.0,1.0
2014-07-25,59.14,59.99,58.96,59.72,542100,56.2205153774004,57.0285545737276,56.0494011946488,56.7718832996001,570250.802305655,0.0,1.0
2014-07-28,57.97,59.4,57.9,59.37,687700,55.1082731895147,56.4676803080417,55.0417287851113,56.4391612775831,723411.689255855,0.0,1.0
2014-07-29,57.47,58.97,57.42,58.29,695500,54.6329560152046,56.058907538135,54.5854242977736,55.4124761810732,731616.736771045,0.0,1.0
2014-07-30,57.88,58.0,57.23,57.96,695400,55.0227160981389,55.1367922199733,54.4048037715358,55.0987668460285,731511.543854183,0.0,1.0
2014-07-31,56.19,57.45,54.76,57.24,2381900,53.4161440489707,54.6139433282322,52.0567369304438,54.414310115022,2505590.08672171,0.0,1.0
2014-08-01,56.99,57.14,55.23,55.99,2662200,54.1766515278669,54.3192466801599,52.5035350742953,53.2260171792467,2800445.83268422,0.0,1.0
2014-08-04,58.12,58.5,57.15,57.46,2102300,55.2508683418078,55.6121093942835,54.3287530236462,54.6234496717184,2211470.69117723,0.0,1.0
2014-08-05,59.62,61.18,59.28,60.5,2513500,56.6768198647381,58.1598094485857,56.3536041862072,57.5133780915239,2644023.96531132,0.0,1.0
2014-08-06,59.36,60.97,58.88,59.32,1262400,56.4296549340969,57.9601762353754,55.9733504467591,56.391629560152,1327955.38245833,0.0,1.0
2014-08-07,60.26,60.6,59.18,59.74,2077300,57.2852258478551,57.6084415263859,56.2585407513452,56.7908959865726,2185172.46196188,0.0,1.0
2014-08-08,61.96,61.985,60.08,60.21,1306300,58.9013042405095,58.925070099225,57.1141116651034,57.2376941304241,1374135.07296048,0.0,1.0
2014-08-11,63.03,63.38,62.14,62.26,2433300,59.9184829935331,60.2512050155502,59.0724184232611,59.1864945450955,2559659.24598847,0.0,1.0
2014-08-12,65.03,65.28,62.54,62.98,6326300,61.8197516907736,62.0574102779286,59.4526721627092,59.8709512761021,6654819.49940281,0.0,1.0
2014-08-13,66.06,66.09,65.0,65.0,2194700,62.7989050698524,62.827424100311,61.791232660315,61.791232660315,2308668.94635717,0.0,1.0
2014-08-14,67.33,67.36,66.07,66.39,1528500,64.0062106926001,64.0347297230587,62.8084114133386,63.1126144048971,1607873.73422651,0.0,1.0
2014-08-15,68.14,68.21,66.53,67.65,1740300,64.7762245149825,64.8427689193859,63.2457032137039,64.3104136841586,1830672.33213896,0.0,1.0
2014-08-18,69.52,69.76,68.26,68.6,1656600,66.0880999160784,66.3162521597473,64.8903006368169,65.2135163153478,1742625.86072597,0.0,1.0
2014-08-19,68.76,69.47,68.72,69.32,1466300,65.365617811127,66.0405681986474,65.3275924371822,65.8979730463543,1542443.73993872,0.0,1.0
2014-08-20,68.97,69.24,66.76,66.9,3866300,65.5652510243373,65.8219222984647,63.4643491138866,63.5974379226934,4067073.74461235,0.0,1.0
2014-08-21,68.38,69.36,68.26,69.12,1362100,65.0043767586513,65.9359984202992,64.8903006368169,65.7078461766303,1432832.72056914,0.0,1.0
2014-08-22,68.89,69.11,68.1,68.46,1031600,65.4892002764476,65.6983398331441,64.7381991410377,65.0804275065409,1085170.13034221,0.0,1.0
2014-08-25,68.96,69.6999,68.6428,69.67,772900,65.5557446808511,66.2591190353952,65.2542034654687,66.2306950683714,813036.054421768,0.0,1.0
2014-08-26,68.8,69.175,68.6,68.99,553200,65.4036431850718,65.7601310658044,65.2135163153478,65.5842637113097,581927.216077271,0.0,1.0
2014-08-27,68.74,69.36,68.44,68.73,973100,65.3466051241546,65.9359984202992,65.0614148195685,65.3370987806684,1023632.27397829,0.0,1.0
2014-08-28,67.94,68.57,67.67,68.57,833000,64.5860976452584,65.1849972848892,64.329426371131,65.1849972848892,876256.997455471,0.0,1.0
2014-08-29,67.51,68.57,67.39,68.26,841900,64.1773248753517,65.1849972848892,64.0632487535173,64.8903006368169,885619.167056136,0.0,1.0
2014-09-02,67.5,67.97,66.95,67.8,1442000,64.1678185318655,64.614616675717,63.6449696401244,64.4530088364516,1516881.8611414,0.0,1.0
2014-09-03,66.82,67.97,66.62,67.75,1130300,63.5213871748038,64.614616675717,63.3312603050797,64.4054771190206,1188995.53928442,0.0,1.0
2014-09-04,65.68,67.23,65.5,65.97,1960400,62.4376640173767,63.9111472577381,62.2665498346251,62.7133479784766,2062201.94215091,0.0,1.0
2014-09-05,66.28,66.64,65.3,65.45,1138000,63.0080446265489,63.3502729920521,62.076422964901,62.2190181171941,1197095.39388274,0.0,1.0
2014-09-08,64.89,66.86,64.85,66.29,1607900,61.6866628819667,63.5594125487486,61.6486375080219,63.0175509700351,1691396.91021447,0.0,1.0
2014-09-09,63.88,64.981,63.52,64.89,1534300,60.7265221898603,61.7731706076912,60.384293824357,61.6866628819667,1613974.92340448,0.0,1.0
2014-09-10,63.37,63.976,62.82,63.95,2137600,60.241698672064,60.8177830873278,59.7188497803229,60.7930665942637,2248603.79082931,0.0,1.0
2014-09-11,63.3,64.02,62.76,62.9,1288100,60.1751542676606,60.8596109986671,59.6618117194056,59.7949005282125,1354989.96209171,0.0,1.0
2014-09-12,63.56,64.0,63.03,63.62,1477700,60.4223191983018,60.8405983116947,59.9184829935331,60.479357259219,1554435.73246092,0.0,1.0
2014-09-15,63.32,63.81,62.26,63.6,1081700,60.194166954633,60.6599777854569,59.1864945450955,60.4603445722466,1137871.78168977,0.0,1.0
2014-09-16,62.66,63.1,60.56,60.56,1411300,59.5667482845436,59.9850273979365,57.5704161524411,57.5704161524411,1484587.63566495,0.0,1.0
2014-09-17,64.3,64.64,62.865,62.87,1430200,61.1257886162808,61.4490042948117,59.7616283260108,59.7663814977539,1504469.09695176,0.0,1.0
2014-09-18,64.0,64.62,63.84,64.34,874900,60.8405983116947,61.4299916078393,60.6884968159155,61.1638139902256,920332.829620398,0.0,1.0
2014-09-19,63.35,64.77,63.31,64.23,1912100,60.2226859850916,61.5725867601323,60.1846606111468,61.0592442118774,2011393.76330685,0.0,1.0
2014-09-22,61.63,63.49,61.1303,63.33,1307000,58.5875949054648,60.3557747938984,58.1125629214593,60.2036732981192,1374871.42337851,0.0,1.0
2014-09-23,61.0,62.07,60.78,61.4,1056700,57.988695265834,59.0058740188577,57.7795557091376,58.3689490052821,1111573.55247443,0.0,1.0
2014-09-24,61.63,61.87,61.06,61.06,1412058,58.5875949054648,58.8157471491336,58.0457333267513,58.0457333267513,1485384.99797476,0.0,1.0
2014-09-25,59.11,61.69,58.96,61.52,1674988,56.1919963469418,58.644632966382,56.0494011946488,58.4830251271166,1761968.73427844,0.0,1.0
2014-09-26,59.55,59.9,58.945,59.18,1344378,56.6102754603347,56.9429974823518,56.0351416794195,56.2585407513452,1414190.43184297,0.0,1.0
2014-09-29,59.0,59.55,58.62,58.96,1309167,56.0874265685936,56.6102754603347,55.7261855161179,56.0494011946488,1377150.9538869,0.0,1.0
2014-09-30,54.89,59.73,54.12,59.0,8836916,52.1803193957644,56.7813896430863,51.4483309473269,56.0874265685936,9295809.70099185,0.0,1.0
2014-10-01,53.28,54.834,51.18,54.28,7776144,50.6497980944859,52.1270838722417,48.6534659623834,51.6004324431061,8179952.69294282,0.0,1.0
2014-10-02,53.19,53.86,52.17,53.2,4197544,50.56424100311,51.2011660166856,49.5945939675174,50.5737473465962,4415518.97014073,0.0,1.0
2014-10-03,54.0,54.32,53.43,53.55,3077076,51.3342548254924,51.6384578170509,50.7923932467789,50.9064693686133,3236865.99844213,0.0,1.0
2014-10-06,52.4,54.0659,52.252,53.99,4070853,49.8132398677001,51.3969016290665,49.6725459841043,51.3247484820062,4282249.01183985,0.0,1.0
2014-10-07,49.99,52.1,49.67,52.02,7128857,47.5222110875253,49.528049563114,47.2180080959668,49.4519988152244,7499052.61717817,0.0,1.0
2014-10-08,51.25,51.8,48.37,49.72,6157944,48.7200103667868,49.2428592585279,45.9821834427605,47.2655398133978,6477720.91229163,0.0,1.0
2014-10-09,50.0,51.88,49.59,50.7,2454830,47.5317174310115,49.3189100064175,47.1419573480772,48.1971614750457,2582307.28098873,0.0,1.0
2014-10-10,49.02,50.7499,48.77,50.0,2340707,46.6000957693637,48.2445981290418,46.3624371822086,47.5317174310115,2462257.96847899,0.0,1.0
2014-10-13,46.62,48.85,45.94,48.64,4745082,44.3185733326751,46.4384879300982,43.6721419756134,46.238854716888,4991490.16326531,0.0,1.0
2014-10-14,48.0,48.9,46.07,46.84,3402833,45.630448733771,46.4860196475293,43.795724440934,44.5277128893716,3579539.28862232,0.0,1.0
2014-10-15,50.0,50.785,46.001,46.94,5300326,47.5317174310115,48.2779653946784,43.7301306708792,44.6227763242336,5575567.52256322,0.0,1.0
2014-10-16,51.32,52.93,48.15,48.28,4106271,48.7865547711902,50.3170760724688,45.7730438860641,45.8966263513847,4319506.23913382,0.0,1.0
2014-10-17,49.83,52.58,49.35,51.64,3464192,47.3701095917461,49.9843540504517,46.9138051044084,49.0907577627487,3644084.6104793,0.0,1.0
2014-10-20,51.92,51.95,49.934,50.23,2065895,49.3569353803624,49.385454410821,47.4689755640026,47.7503633311942,2173175.20979384,0.0,1.0
2014-10-21,54.6,55.82,52.49,52.49,3203197,51.9046354346646,53.0644093399812,49.8987969590759,49.8987969590759,3369536.35711689,0.0,1.0
2014-10-22,51.9,54.42,51.55,54.38,2591091,49.3379226933899,51.7335212519129,49.0052006713729,51.6954958779681,2725644.20143325,0.0,1.0
2014-10-23,52.45,53.37,52.06,52.82,1167685,49.8607715851311,50.7353551858617,49.4900241891692,50.2125062941206,1228321.91125305,0.0,1.0
2014-10-24,53.64,53.81,52.4,53.1,2031350,50.9920264599891,51.1536342992546,49.8132398677001,50.4786839117342,2136836.31666407,0.0,1.0
2014-10-27,53.61,53.82,52.21,53.25,1967175,50.9635074295305,51.1631406427408,49.6326193414622,50.6212790640273,2069328.76226827,0.0,1.0
2014-10-28,55.98,56.12,53.23,53.69,2448041,53.2165108357605,53.3495996445673,50.6022663770548,51.0395581774202,2575165.73386301,0.0,1.0
2014-10-29,55.85,56.73,54.34,56.39,1893764,53.0929283704399,53.9294865972256,51.6574705040233,53.6062709186948,1992105.59007114,0.0,1.0
2014-10-30,55.12,58.52,53.78,55.29,3205222,52.3989652959471,55.6311220812559,51.125115268796,52.5605731352125,3371666.51368333,0.0,1.0
2014-10-31,55.75,56.499,55.4901,56.0,3097387,52.9978649355778,53.7098900626944,52.7507950683714,53.2355235227329,3258231.73178585,0.0,1.0
2014-11-03,56.12,56.96,55.68,55.99,1930321,53.3495996445673,54.1481324974083,52.9313205311744,53.2260171792467,2030560.96468817,0.0,1.0
2014-11-04,55.44,56.44,55.04,55.27,1598866,52.7031682875056,53.6538026361258,52.3229145480575,52.5415604482401,1681893.78210521,0.0,1.0
2014-11-05,56.83,57.175,55.27,55.98,2171900,54.0245500320877,54.3525188823617,52.5415604482401,53.2165108357605,2284684.96131277,0.0,1.0
2014-11-06,57.47,57.58,56.65,56.78,1228889,54.6329560152046,54.7375257935528,53.853435849336,53.9770183146567,1292704.1840889,0.0,1.0
2014-11-07,57.67,59.03,57.23,57.68,1373629,54.8230828849287,56.1159455990522,54.4048037715358,54.8325892284149,1444960.41195409,0.0,1.0
2014-11-10,57.97,58.18,57.18,57.6,1074505,55.1082731895147,55.307906402725,54.3572720541048,54.7565384805253,1130303.1513216,0.0,1.0
2014-11-11,58.01,58.42,57.3,58.02,1428754,55.1462985634595,55.5360586463938,54.4713481759392,55.1558049069458,1502948.00737394,0.0,1.0
2014-11-12,58.08,58.51,57.64,57.77,911956,55.212842967863,55.6216157377697,54.7945638544701,54.9181463197907,959313.116892558,0.0,1.0
2014-11-13,57.65,58.4,56.98,58.2,1180518,54.8040701979563,55.5170459594214,54.1671451843807,55.3269190896974,1241821.31827387,0.0,1.0
2014-11-14,57.52,57.63,56.11,57.39,2502958,54.6804877326356,54.7850575109839,53.3400933010811,54.556905267315,2632934.52801579,0.0,1.0
2014-11-17,58.78,59.51,57.39,57.54,2159163,55.8782870118971,56.5722500863899,54.556905267315,54.699500419608,2271286.53949213,0.0,1.0
2014-11-18,59.94,60.69,58.83,58.93,2785735,56.9810228562966,57.6939986177618,55.9258187293281,56.0208821641902,2930395.90252895,0.0,1.0
2014-11-19,59.56,60.13,58.95,59.88,1639658,56.6197818038209,57.1616433825344,56.0398948511626,56.9239847953794,1724804.07675131,0.0,1.0
2014-11-20,59.4,60.42,59.0,59.33,1198342,56.4676803080417,57.4373273436343,56.0874265685936,56.4011359036382,1260570.90377525,0.0,1.0
2014-11-21,59.75,60.122,58.65,60.12,2412902,56.8004023300588,57.1540383077455,55.7547045465765,57.1521370390482,2538201.99480708,0.0,1.0
2014-11-24,60.92,61.33,59.66,59.89,1914193,57.9126445179444,58.3024046008787,56.7148452386829,56.9334911388656,2013595.45105676,0.0,1.0
2014-11-25,62.3,62.49,61.025,61.22,1757584,59.2245199190403,59.4051404452782,58.0124611245495,58.1978348225305,1848853.87588929,0.0,1.0
2014-11-26,60.83,62.74,60.645,62.4,1804557,57.8270874265686,59.6427990324332,57.6512200720739,59.3195833539024,1898266.14472659,0.0,1.0
2014-11-28,60.15,61.07,59.87,60.87,1074978,57.1806560695068,58.0552396702375,56.9144784518932,57.8651128005134,1130800.71381835,0.0,1.0
2014-12-01,58.15,60.13,57.271,59.96,2675742,55.2793873722664,57.1616433825344,54.4437797798292,57.000035543269,2814691.05748559,0.0,1.0
2014-12-02,58.14,59.33,58.02,58.24,1194291,55.2698810287802,56.4011359036382,55.1558049069458,55.3649444636422,1256309.53871319,0.0,1.0
2014-12-03,59.81,60.09,58.18,58.49,1204898,56.857440390976,57.1236180085896,55.307906402725,55.6026030507973,1267467.35140468,0.0,1.0
2014-12-04,61.16,61.27,59.1,60.01,1353345,58.1407967616133,58.2453665399615,56.1824900034556,57.0475672607,1423623.08069793,0.0,1.0
2014-12-05,63.08,63.61,61.76,62.0,2057963,59.9660147109641,60.4698509157328,58.7111773707854,58.9393296144543,2164831.3076284,0.0,1.0
2014-12-08,62.1,63.58,61.95,62.87,1867748,59.0343930493163,60.4413318852742,58.8917978970233,59.7663814977539,1964738.60082048,0.0,1.0
2014-12-09,62.25,62.32,60.5,61.15,1091811,59.1769882016093,59.2435326060127,57.5133780915239,58.1312904181271,1148507.83751363,0.0,1.0
2014-12-10,61.28,62.56,61.25,62.12,1686440,58.2548728834477,59.4716848496816,58.2263538529891,59.0534057362887,1774015.42711741,0.0,1.0
2014-12-11,62.2,62.82,61.58,61.8,2005545,59.1294564841783,59.7188497803229,58.5400631880338,58.7492027447302,2109691.28446799,0.0,1.0
2014-12-12,58.65,61.581,58.57,61.56,1931771,55.7547045465765,58.5410138223824,55.6786537986869,58.5210505010614,2032086.26198266,0.0,1.0
2014-12-15,57.59,59.68,56.81,59.14,3763226,54.7470321370391,56.7338579256553,54.0055373451153,56.2205153774004,3958647.19748662,0.0,1.0
2014-12-16,55.83,58.1,55.79,57.45,3539190,53.0739156834674,55.2318556548354,53.0358903095226,54.6139433282322,3722977.19426702,0.0,1.0
2014-12-17,57.63,57.69,55.5784,56.0,2212460,54.7850575109839,54.8420955719011,52.8347360813546,53.2355235227329,2327351.20839175,0.0,1.0
2014-12-18,58.15,59.61,57.83,58.74,1333881,55.2793873722664,56.6673135212519,54.9751843807079,55.8402616379523,1403148.33136002,0.0,1.0
2014-12-19,58.18,58.48,57.29,58.31,1810238,55.307906402725,55.5930967073111,54.461841832453,55.4314888680456,1904242.15433349,0.0,1.0
2014-12-22,58.65,58.96,57.85,58.1,975657,55.7547045465765,56.0494011946488,54.9941970676803,55.2318556548354,1026322.05686244,0.0,1.0
2014-12-23,64.48,65.01,58.6601,59.14,6471419,61.2969027990324,61.8007390038012,55.7643059534976,56.2205153774004,6807474.40842292,0.0,1.0
2014-12-24,64.23,64.8499,64.01,64.12,781241,61.0592442118774,61.6485424445871,60.8501046551809,60.9546744335292,821810.195617178,0.0,1.0
2014-12-26,65.07,65.28,64.3,64.43,856761,61.8577770647184,62.0574102779286,61.1257886162808,61.2493710816014,901251.886430908,0.0,1.0
2014-12-29,66.77,67.1,64.61,65.1,1604361,63.4738554573728,63.7875647924174,61.4204852643531,61.886296095177,1687674.13288674,0.0,1.0
2014-12-30,67.46,68.66,66.625,66.7,2312024,64.1297931579207,65.270554376265,63.3360134768228,63.4073110529693,2432085.48413564,0.0,1.0
2014-12-31,66.33,68.35,66.23,67.49,2068633,63.0555763439799,64.9758577281927,62.9605129091178,64.1583121883793,2176055.3918575,0.0,1.0
2015-01-02,66.77,66.87,65.5,66.39,2401090,63.4738554573728,63.5689188922348,62.2665498346251,63.1126144048971,2525776.60746741,0.0,1.0
2015-01-05,64.34,66.47,63.63,66.01,2248796,61.1638139902256,63.1886651527867,60.4888636027052,62.7513733524214,2365574.10666251,0.0,1.0
2015-01-06,64.29,66.01,63.27,64.32,2425759,61.1162822727946,62.7513733524214,60.146635237202,61.1448013032532,2551726.64812795,0.0,1.0
2015-01-07,66.36,66.5,64.61,65.0,1403597,63.0840953744385,63.2171841832453,61.4204852643531,61.791232660315,1476484.62527912,0.0,1.0
2015-01-08,67.21,68.25,66.59,67.03,1483964,63.8921345707657,64.8807942933307,63.3027412746211,63.721020388014,1561025.01677312,0.0,1.0
2015-01-09,66.05,67.48,65.35,67.0,1046097,62.7893987263662,64.1488058448931,62.123954682332,63.6925013575554,1100419.94749961,0.0,1.0
2015-01-12,64.9,66.46,64.41,66.34,1263562,61.6961692254529,63.1791588093005,61.230358394629,63.0650826874661,1329177.72415226,0.0,1.0
2015-01-13,64.425,66.0,63.71,65.71,1576640,61.2446179098583,62.7418670089352,60.5649143505949,62.4661830478353,1658513.60440359,0.0,1.0
2015-01-14,63.09,63.95,61.52,63.95,2180827,59.9755210544503,60.7930665942637,58.4830251271166,60.7930665942637,2294075.53300099,0.0,1.0
2015-01-15,61.13,63.99,61.045,63.61,1808542,58.1122777311547,60.8310919682085,58.0314738115219,60.4698509157328,1902458.08246352,0.0,1.0
2015-01-16,61.07,61.35,60.37,60.84,2622556,58.0552396702375,58.3214172878511,57.3897956262033,57.8365937700548,2758743.15272368,0.0,1.0
2015-01-20,61.41,62.59,60.65,61.54,1633691,58.3784553487683,59.5002038801402,57.655973243817,58.502037814089,1718527.21540219,0.0,1.0
2015-01-21,61.17,62.46,60.78,61.17,971320,58.1503031050995,59.3766214148196,57.7795557091376,58.1503031050995,1021759.84005816,0.0,1.0
2015-01-22,62.93,63.23,60.66,61.37,1251600,59.8234195586711,60.1086098632571,57.6654795873032,58.3404299748235,1316594.5474373,0.0,1.0
2015-01-23,61.27,63.08,61.11,62.55,1071959,58.2453665399615,59.9660147109641,58.0932650441823,59.4621785061954,1127624.93965831,0.0,1.0
2015-01-26,60.91,61.49,60.42,61.06,1226783,57.9031381744582,58.454506096658,57.4373273436343,58.0457333267513,1290488.8212598,0.0,1.0
2015-01-27,60.65,60.98,59.26,59.61,814283,57.655973243817,57.9696825788616,56.3345914992348,56.6673135212519,856568.039206521,0.0,1.0
2015-01-28,59.06,61.06,58.89,61.06,967330,56.1444646295108,58.0457333267513,55.9828567902453,58.0457333267513,1017562.64267539,0.0,1.0
2015-01-29,57.9,59.8599,56.76,58.95,2603087,55.0417287851113,56.9048770449721,53.9580056276843,56.0398948511626,2738263.14373994,0.0,1.0
2015-01-30,57.31,58.49,56.99,57.27,1394147,54.4808545194254,55.6026030507973,54.1766515278669,54.4428291454806,1466543.89463572,0.0,1.0
2015-02-02,58.365,58.4,56.33,57.33,1830143,55.4837737572197,55.5170459594214,53.5492328577776,54.4998672063978,1925180.80443475,0.0,1.0
2015-02-03,59.81,60.11,58.125,58.34,1976019,56.857440390976,57.142630695562,55.2556215135509,55.4600078985042,2078632.02383549,0.0,1.0
2015-02-04,60.42,61.2325,59.04,59.39,1990355,57.4373273436343,58.2097177518882,56.1254519425384,56.4581739645555,2093712.48039674,0.0,1.0
2015-02-05,61.26,61.59,60.12,60.62,2604704,58.2358601964753,58.54956953152,57.1521370390482,57.6274542133583,2739964.11320559,0.0,1.0
2015-02-06,61.91,62.8,61.28,61.37,1018271,58.8537725230784,59.6998370933504,58.2548728834477,58.3404299748235,1071148.96645376,0.0,1.0
2015-02-09,62.58,63.23,61.51,61.75,1476266,59.490697536654,60.1086098632571,58.4735187836304,58.7016710272992,1552927.26603313,0.0,1.0
2015-02-10,62.25,63.2,61.66,62.99,2228426,59.1769882016093,60.0800908327985,58.6161139359234,59.8804576195883,2344146.30949785,0.0,1.0
2015-02-11,61.22,62.5,61.13,62.28,792891,58.1978348225305,59.4146467887644,58.1122777311547,59.2055072320679,834065.170431531,0.0,1.0
2015-02-12,61.26,61.71,60.54,61.39,1491144,58.2358601964753,58.6636456533544,57.5514034654687,58.3594426617959,1568577.86820377,0.0,1.0
2015-02-13,62.3,62.58,61.22,61.22,1522276,59.2245199190403,59.490697536654,58.1978348225305,58.1978348225305,1601326.52708106,0.0,1.0
2015-02-17,63.01,63.09,62.09,62.09,2017832,59.8994703065607,59.9755210544503,59.0248867058301,59.0248867058301,2122616.33816275,0.0,1.0
2015-02-18,62.65,64.01,62.6,62.81,2998979,59.5572419410574,60.8501046551809,59.5097102236264,59.7093434368367,3154713.48616088,0.0,1.0
2015-02-19,64.83,67.63,62.38,63.0,5053896,61.6296248210495,64.2914009971862,59.30057066693,59.8899639630745,5316340.61754167,0.0,1.0
2015-02-20,62.45,64.66,61.91,63.92,3123831,59.3671150713334,61.4680169817841,58.8537725230784,60.7645475638051,3286048.94672067,0.0,1.0
2015-02-23,61.64,62.48,61.12,62.48,1520461,58.597101248951,59.395634101792,58.1027713876685,59.395634101792,1599417.27564003,0.0,1.0
2015-02-24,60.43,61.73,60.16,61.2,1788711,57.4468336871205,58.6826583403268,57.190162412993,58.1788221355581,1881597.27512074,0.0,1.0
2015-02-25,60.56,61.44,60.13,60.59,1040036,57.5704161524411,58.4069743792269,57.1616433825344,57.5989351828997,1094044.20480864,0.0,1.0
2015-02-26,60.86,60.88,59.93,60.49,1348384,57.8556064570272,57.8746191439996,56.9715165128104,57.5038717480377,1418404.46009243,0.0,1.0
2015-02-27,60.62,61.83,60.58,60.94,1551197,57.6274542133583,58.7777217751888,57.5894288394135,57.9316572049168,1631749.37056655,0.0,1.0
2015-03-02,61.81,62.23,60.99,61.14,1939610,58.7587090882164,59.1579755146369,57.9791889223478,58.1217840746409,2040332.33473542,0.0,1.0
2015-03-03,61.69,62.2,61.52,61.71,1127937,58.644632966382,59.1294564841783,58.4830251271166,58.6636456533544,1186509.83065898,0.0,1.0
2015-03-04,60.69,61.5594,60.52,61.51,2083550,57.6939986177618,58.5204801204522,57.5323907784963,58.4735187836304,2191747.01926572,0.0,1.0
2015-03-05,60.63,61.05,60.39,60.87,1659230,57.6369605568446,58.036226983265,57.4088083131757,57.8651128005134,1745392.43443942,0.0,1.0
2015-03-06,60.46,60.98,60.05,60.22,1149416,57.4753527175791,57.9696825788616,57.0855926346448,57.2472004739103,1209104.21727164,0.0,1.0
2015-03-09,60.39,61.19,60.27,60.42,1200049,57.4088083131757,58.1693157920719,57.2947321913413,57.4373273436343,1262366.54686607,0.0,1.0
2015-03-10,58.96,60.05,58.7,60.05,1585324,56.0494011946488,57.0855926346448,55.8022362640075,57.0855926346448,1667648.55730384,0.0,1.0
2015-03-11,60.1,60.72,58.92,59.51,1540063,57.1331243520758,57.7225176482204,56.011375820704,56.5722500863899,1620037.1912032,0.0,1.0
2015-03-12,60.0,60.57,59.61,60.24,894579,57.0380609172138,57.5799224959273,56.6673135212519,57.2662131608827,941033.743729553,0.0,1.0
2015-03-13,58.23,60.2,57.75,60.0,1934500,55.355438120156,57.2281877869379,54.8991336328183,57.0380609172138,2034956.9766838,0.0,1.0
2015-03-16,58.32,58.75,57.57,58.47,1404563,55.4409952115318,55.8497679814385,54.7280194500666,55.5835903638249,1477500.788856,0.0,1.0
2015-03-17,58.33,58.79,57.99,58.2,819598,55.450501555018,55.8877933553833,55.1272858764871,55.3269190896974,862159.042737706,0.0,1.0
2015-03-18,60.02,60.44,57.92,58.14,1789229,57.0570736041862,57.4563400306067,55.0607414720837,55.2698810287802,1882142.17443008,0.0,1.0
2015-03-19,58.93,60.22,58.79,59.79,800305,56.0208821641902,57.2472004739103,55.8877933553833,56.8384277040036,841864.173287635,0.0,1.0
2015-03-20,58.88,59.62,58.57,59.49,887173,55.9733504467591,56.6768198647381,55.6786537986869,56.5532373994175,933243.156306798,0.0,1.0
2015-03-23,58.51,59.22,58.46,58.76,893054,55.6216157377697,56.29656612529,55.5740840203387,55.8592743249247,939429.551747416,0.0,1.0
2015-03-24,57.8,58.455,57.61,58.36,931918,54.9466653502493,55.5693308485955,54.7660448240115,55.4790205854766,980311.726956431,0.0,1.0
2015-03-25,57.01,57.9,56.76,57.81,1337332,54.1956642148393,55.0417287851113,53.9580056276843,54.9561716937355,1406778.53892091,0.0,1.0
2015-03-26,56.52,57.33,56.01,56.6,2268891,53.7298533840154,54.4998672063978,53.2450298662191,53.805904131905,2386712.62330581,0.0,1.0
2015-03-27,56.805,57.0,56.01,56.53,1484213,54.0007841733722,54.1861578713531,53.2450298662191,53.7393597275016,1561286.94713611,0.0,1.0
2015-03-30,58.59,58.92,57.01,57.07,1880550,55.6976664856593,56.011375820704,54.1956642148393,54.2527022757565,1978205.39803708,0.0,1.0
2015-03-31,59.015,59.3,57.61,58.35,2098699,56.1016860838229,56.3726168731796,54.7660448240115,55.4695142419904,2207682.69424105,0.0,1.0
2015-04-01,58.76,59.45,57.76,58.93,1619097,55.8592743249247,56.5152120254727,54.9086399763045,56.0208821641902,1703175.36111544,0.0,1.0
2015-04-02,57.44,59.39,57.15,58.79,1581635,54.604436984746,56.4581739645555,54.3287530236462,55.8877933553833,1663767.99060082,0.0,1.0
2015-04-06,56.535,57.68,56.52,56.87,2060739,53.7441128992447,54.8325892284149,53.7298533840154,54.0625754060325,2167751.46300047,0.0,1.0
2015-04-07,55.54,56.52,55.1,56.34,2682417,52.7982317223676,53.7298533840154,52.3799526089747,53.5587392012638,2821712.68468609,0.0,1.0
2015-04-08,55.7,56.145,53.84,55.74,3764475,52.9503332181468,53.3733655032828,51.1821533297132,52.9883585920916,3959961.05701823,0.0,1.0
2015-04-09,54.865,55.79,53.56,55.79,3610900,52.1565535370489,53.0358903095226,50.9159757120995,53.0358903095226,3798411.03494833,0.0,1.0
2015-04-10,55.0,55.24,54.7292,54.94,1067949,52.2848891741127,52.5130414177815,52.0274573925063,52.2278511131954,1123406.70369216,0.0,1.0
2015-04-13,54.89,55.7,54.72,55.13,1016268,52.1803193957644,52.9503332181468,52.018711556499,52.4084716394333,1069041.95232902,0.0,1.0
2015-04-14,54.39,55.14,53.88,54.58,1412904,51.7050022214543,52.4179779829195,51.220178703658,51.8856227476922,1486274.93005141,0.0,1.0
2015-04-15,55.425,55.67,54.19,54.61,1719325,52.6889087722762,52.9218141876882,51.5148753517303,51.9141417781508,1808608.11782729,0.0,1.0
2015-04-16,56.04,56.06,55.15,55.5,1088217,53.2735488966777,53.2925615836501,52.4274843264057,52.7602063484228,1144727.20408163,0.0,1.0
2015-04-17,55.79,56.3,55.08,55.54,1202186,53.0358903095226,53.5207138273189,52.3609399220023,52.7982317223676,1264614.5194994,0.0,1.0
2015-04-20,55.89,56.5,55.32,56.06,1042159,53.1309537443847,53.710840697043,52.5890921656711,53.2925615836501,1096277.45043361,0.0,1.0
2015-04-21,55.95,56.478,55.57,56.17,848928,53.1879918053019,53.6899267413734,52.8267507528262,53.3971313619983,893012.125253154,0.0,1.0
2015-04-22,55.86,56.62,55.7303,56.08,1219589,53.1024347139261,53.8249168188774,52.97913743891,53.3115742706225,1282921.24282079,0.0,1.0
2015-04-23,56.88,57.26,55.61,55.61,1044639,54.0720817495187,54.4333228019944,52.864776126771,52.864776126771,1098886.23477177,0.0,1.0
2015-04-24,55.68,57.426,55.62,57.02,1024186,52.9313205311744,54.5911281038653,52.8742824702572,54.2051705583255,1077371.12748611,0.0,1.0
2015-04-27,55.16,55.76,54.83,55.68,1135342,52.4369906698919,53.007371279064,52.1232813348472,52.9313205311744,1194299.36615257,0.0,1.0
2015-04-28,54.98,55.23,54.65,54.94,1138837,52.2658764871402,52.5035350742953,51.9521671520956,52.2278511131954,1197975.85859688,0.0,1.0
2015-04-29,54.87,55.23,54.7,54.8,697046,52.161306708792,52.5035350742953,51.9996988695266,52.0947623043886,733243.019265722,0.0,1.0
2015-04-30,54.14,55.11,53.92,54.63,1505761,51.4673436342993,52.3894589524609,51.2582040776028,51.9331544651232,1583953.9168614,0.0,1.0
2015-05-01,55.335,55.77,54.18,54.54,1315872,52.6033516809004,53.0168776225502,51.5053690082441,51.8475973737473,1384204.13896246,0.0,1.0
2015-05-04,55.76,56.74,55.45,55.62,2269187,53.007371279064,53.9389929407119,52.7126746309918,52.8742824702572,2387023.99433972,0.0,1.0
2015-05-05,53.71,55.87,53.48,55.01,4084990,51.0585708643926,53.1119410574123,50.8399249642099,52.2943955175989,4297120.13449654,0.0,1.0
2015-05-06,52.53,54.19,52.42,53.67,2449327,49.9368223330207,51.5148753517303,49.8322525546725,51.0205454904478,2576518.51477385,0.0,1.0
2015-05-07,53.13,54.16,52.13,52.43,2137116,50.5072029421928,51.4863563212717,49.5565685935726,49.8417588981587,2248094.6571117,0.0,1.0
2015-05-08,53.45,54.33,53.3,53.66,1407173,50.8114059337513,51.6479641605371,50.6688107814583,51.0110391469615,1480246.32398608,0.0,1.0
2015-05-11,53.32,54.13,53.3,53.34,1619902,50.6878234684307,51.4578372908131,50.6688107814583,50.7068361554031,1704022.16409617,0.0,1.0
2015-05-12,50.99,53.04,50.97,52.93,4982725,48.4728454361455,50.421645850817,48.4538327491731,50.3170760724688,5241473.76668225,0.0,1.0
2015-05-13,50.35,51.51,50.33,51.12,2459512,47.8644394530286,48.967175297428,47.8454267660562,48.5964279014662,2587232.41335618,0.0,1.0
2015-05-14,51.07,51.14,50.09,50.64,2456790,48.5488961840352,48.6154405884386,47.6172745223873,48.1401234141285,2584369.06215921,0.0,1.0
2015-05-15,56.29,56.56,52.23,52.23,7656997,53.5112074838327,53.7678787579602,49.6516320284346,49.6516320284346,8054618.48828998,0.0,1.0
2015-05-18,55.42,56.2,54.841,55.64,2392412,52.6841556005332,53.4256503924569,52.133738312682,52.8932951572296,2516647.96614218,0.0,1.0
2015-05-19,54.56,55.73,54.28,55.5,1219758,51.8666100607198,52.9788522486054,51.6004324431061,52.7602063484228,1283099.01885029,0.0,1.0
2015-05-20,54.39,54.75,53.52,54.62,1610557,51.7050022214543,52.0472305869576,50.8779503381547,51.923648121637,1694191.88601548,0.0,1.0
2015-05-21,54.45,54.93,53.9,54.23,1148372,51.7620402823715,52.2183447697092,51.2391913906304,51.5529007256751,1208006.00321961,0.0,1.0
2015-05-22,54.27,54.605,53.37,54.16,904387,51.5909260996199,51.9093886064077,50.7353551858617,51.4863563212717,951351.065015319,0.0,1.0
2015-05-26,52.36,54.27,52.27,54.27,1404182,49.7752144937553,51.5909260996199,49.6896574023794,51.5909260996199,1477100.00384276,0.0,1.0
2015-05-27,53.02,53.17,52.13,52.44,1116097,50.4026331638446,50.5452283161376,49.5565685935726,49.8512652416449,1174054.98930259,0.0,1.0
2015-05-28,52.33,52.84,51.83,52.7,1496948,49.7466954632966,50.231518981093,49.2713782889865,50.0984301722861,1574683.26509841,0.0,1.0
2015-05-29,51.0,51.99,50.91,51.94,2954419,48.4823517796317,49.4234797847658,48.3967946882559,49.3759480673347,3107839.52240744,0.0,1.0
2015-06-01,51.2,51.71,50.87,51.14,2781913,48.6724786493558,49.1573021671521,48.3587693143111,48.6154405884386,2926375.42924651,0.0,1.0
2015-06-02,51.99,52.32,50.709,50.73,1748638,49.4234797847658,49.7371891198104,48.2057171841832,48.2256805055043,1839443.31754686,0.0,1.0
2015-06-03,52.21,52.8,51.9998,52.08,807285,49.6326193414622,50.1934936071481,49.4327960013822,49.5090368761416,849206.638884562,0.0,1.0
2015-06-04,51.1,52.41,51.025,52.0,750914,48.5774152144938,49.8227462111863,48.5061176383472,49.432986128252,789908.33972062,0.0,1.0
2015-06-05,51.26,51.69,50.79,51.3,3118799,48.729516710273,49.1382894801797,48.2827185664215,48.7675420842178,3280755.63914421,0.0,1.0
2015-06-08,50.09,51.61,50.03,51.11,1822578,47.6172745223873,49.0622387322901,47.5602364614701,48.58692155798,1917222.96027419,0.0,1.0
2015-06-09,49.83,50.74,49.57,50.17,1377484,47.3701095917461,48.2351868489905,47.1229446611048,47.6933252702769,1449015.5988991,0.0,1.0
2015-06-10,50.74,51.03,49.7,50.06,2707368,48.2351868489905,48.5108708100903,47.2465271264254,47.5887554919287,2847959.36937218,0.0,1.0
2015-06-11,50.53,51.24,50.45,50.9,1056610,48.0355536357802,48.7105040233006,47.9595028878906,48.3872883447697,1111478.87884925,0.0,1.0
2015-06-12,50.43,50.85,49.78,50.0,1002064,47.9404902009182,48.3397566273387,47.3225778743151,47.5317174310115,1054100.35041803,0.0,1.0
2015-06-15,50.08,50.87,49.82,50.14,956751,47.6077681789011,48.3587693143111,47.3606032482599,47.6648062398183,1006434.28400062,0.0,1.0
2015-06-16,49.67,50.13,49.31,50.1,1249313,47.2180080959668,47.6552998963321,46.8757797304635,47.6267808658735,1314188.78542868,0.0,1.0
2015-06-17,49.42,50.0,48.77,49.83,970281,46.9803495088118,47.5317174310115,46.3624371822086,47.3701095917461,1020666.88565197,0.0,1.0
2015-06-18,50.66,50.86,49.38,49.46,1491342,48.1591361011009,48.3492629708249,46.942324134867,47.0183748827566,1568786.15017915,0.0,1.0
2015-06-19,48.91,50.61,48.855,50.61,2013807,46.4955259910154,48.1116043836698,46.4432411018413,48.1116043836698,2118382.32325908,0.0,1.0
2015-06-22,48.84,49.52,48.3,49.3,1563205,46.428981586612,47.0754129436738,45.9156390383571,46.8662733869773,1644380.93602327,0.0,1.0
2015-06-23,49.4,49.67,48.78,48.85,1453439,46.9613368218394,47.2180080959668,46.3719435256948,46.4384879300982,1528914.87890118,0.0,1.0
2015-06-24,48.24,49.5,48.09,49.18,1182762,45.8586009774399,47.0564002567014,45.7160058251469,46.7521972651429,1244181.84732824,0.0,1.0
2015-06-25,45.84,48.38,45.1801,48.16,6430630,43.5770785407514,45.9916897862467,42.9497549340969,45.7825502295503,6764567.26956431,0.0,1.0
2015-06-26,46.3,46.58,45.62,45.93,2954640,44.0143703411167,44.2805479587303,43.3679389840549,43.6626356321272,3108071.9987537,0.0,1.0
2015-06-29,44.99,46.1,44.96,45.95,1899132,42.7690393444242,43.8242434713926,42.7405203139655,43.6816483190996,1997752.34584826,0.0,1.0
2015-06-30,44.08,45.76,43.9,45.29,2507787,41.9039620871797,43.5010277928617,41.7328479044281,43.0542296490102,2638014.29397103,0.0,1.0
2015-07-01,44.1,45.23,43.82,44.4,2911764,41.9229747741522,42.997191588093,41.6567971565385,42.2081650787382,3062969.4837202,0.0,1.0
2015-07-02,44.31,44.485,43.93,43.93,2709272,42.1226079873624,42.2889689983709,41.7613669348867,41.7613669348867,2849962.24250922,0.0,1.0
2015-07-06,43.63,44.26,43.11,44.0,1686733,41.4761766303006,42.0750762699314,40.9818467690181,41.8279113392901,1774323.64236382,0.0,1.0
2015-07-07,44.19,44.76,42.96,43.64,1929712,42.008531865528,42.5503934442415,40.8392516167251,41.4856829737868,2029920.33982448,0.0,1.0
2015-07-08,42.22,43.87,42.19,43.79,3354119,40.1357821987461,41.7043288739695,40.1072631682875,41.6282781260799,3528295.61110246,0.0,1.0
2015-07-09,41.8,42.9999,41.625,42.9,3622582,39.7365157723256,40.877181927235,39.5701547613171,40.7822135558079,3810699.67149608,0.0,1.0
2015-07-10,42.4,42.685,42.1,42.26,2314538,40.3068963814978,40.5778271708545,40.0217060769117,40.1738075726909,2434730.03406553,0.0,1.0
2015-07-13,42.23,42.84,42.08,42.69,2450290,40.1452885422323,40.7251754948907,40.0026933899393,40.5825803425976,2577531.52256322,0.0,1.0
2015-07-14,42.55,42.68,41.88,42.27,2998189,40.4494915337908,40.5730739991114,39.8125665202152,40.1833139161771,3153882.46211767,0.0,1.0
2015-07-15,42.93,44.36,42.82,44.25,3867009,40.8107325862665,42.1701397047934,40.7061628079183,42.0655699264452,4067819.56239289,0.0,1.0
2015-07-16,43.4,44.61,43.05,43.09,2409013,41.257530730118,42.4077982919485,40.9248087081009,40.9628340820457,2534111.04227034,0.0,1.0
2015-07-17,44.2,46.46,44.14,45.44,4094250,42.0180382090142,44.1664718368959,41.961000148097,43.1968248013033,4306860.99859791,0.0,1.0
2015-07-20,42.13,45.29,41.77,44.45,3088144,40.0502251073703,43.0542296490102,39.707996741867,42.2556967961692,3248508.75048034,0.0,1.0
2015-07-21,41.1,42.51,40.97,42.01,2481999,39.0710717282915,40.411466159846,38.9474892629708,39.9361489855359,2610887.1445708,0.0,1.0
2015-07-22,42.27,42.33,40.21,41.03,3090331,40.1833139161771,40.2403519770943,38.2250071580195,39.004527323888,3250809.31957211,0.0,1.0
2015-07-23,41.13,42.18,40.28,41.76,4423813,39.0995907587501,40.0977568248013,38.2915515624229,39.6984903983808,4653537.93119385,0.0,1.0
2015-07-24,40.58,41.23,40.5,41.0,3714218,38.5767418670089,39.1946541936121,38.5006911191193,38.9760082934294,3907094.2527912,0.0,1.0
2015-07-27,40.58,41.21,39.7434,40.2,1824538,38.5767418670089,39.1756415066397,37.7814411709533,38.2155008145333,1919284.74144467,0.0,1.0
2015-07-28,41.35,42.28,40.2,40.6,2005683,39.3087303154465,40.1928202596633,38.2155008145333,38.5957545539813,2109836.45069326,0.0,1.0
2015-07-29,42.0,42.31,41.3,41.3,1781869,39.9266426420497,40.2213392901219,39.2611985980155,39.2611985980155,1874399.97574908,0.0,1.0
2015-07-30,42.89,43.06,41.45,41.81,2601353,40.7727072123217,40.9343150515871,39.4037937503085,39.7460221158118,2736439.09856156,0.0,1.0
2015-07-31,43.43,44.0,42.88,42.89,3348026,41.2860497605766,41.8279113392901,40.7632008688355,40.7727072123217,3521886.20667809,0.0,1.0
2015-08-03,43.35,44.27,43.17,43.35,4174935,41.209999012687,42.0845826134176,41.0388848299353,41.209999012687,4391735.90356753,0.0,1.0
2015-08-04,45.08,45.58,43.22,44.21,5920635,42.8545964358,43.3299136101101,41.0864165473663,42.0275445525004,6228088.65321701,0.0,1.0
2015-08-05,43.84,45.94,43.79,44.99,3775215,41.6758098435109,43.6721419756134,41.6282781260799,42.7690393444242,3971258.77628914,0.0,1.0
2015-08-06,44.47,44.62,43.18,43.97,2825409,42.2747094831416,42.4173046354347,41.0483911734215,41.7993923088315,2972130.14036454,0.0,1.0
2015-08-07,42.19,44.77,42.15,44.22,2416386,40.1072631682875,42.5598997877277,40.0692377943427,42.0370508959866,2541866.91603053,0.0,1.0
2015-08-10,44.22,44.41,42.25,42.25,3403009,42.0370508959866,42.2176714222244,40.1643012292047,40.1643012292047,3579724.42815599,0.0,1.0
2015-08-11,41.64,43.435,41.58,43.43,2646847,39.5844142765464,41.2908029323197,39.5273762156292,41.2860497605766,2784295.56415849,0.0,1.0
2015-08-12,43.4,43.43,40.82,41.43,3231682,41.257530730118,41.2860497605766,38.8048941106778,39.3847810633361,3399500.55948486,0.0,1.0
2015-08-13,43.38,44.03,42.47,43.69,1699134,41.2385180431456,41.8564303697487,40.3734407859012,41.5332146912179,1787368.6159838,0.0,1.0
2015-08-14,44.07,44.25,42.97,43.01,1801364,41.8944557436935,42.0655699264452,40.8487579602113,40.8867833341561,1894907.33489121,0.0,1.0
2015-08-17,46.9,47.41,44.02,44.1,5246230,44.5847509502888,45.0695744680851,41.8469240262625,41.9229747741522,5518662.36225788,0.0,1.0
2015-08-18,46.51,47.7,46.37,46.37,2447254,44.2140035543269,45.345258429185,44.0809147455201,44.0809147455201,2574337.86560731,0.0,1.0
2015-08-19,45.85,46.52,45.74,46.35,1883159,43.5865848842376,44.2235098978131,43.4820151058893,44.0619020585477,1980949.88123799,0.0,1.0
2015-08-20,44.51,45.67,44.155,45.67,2471785,42.3127348570864,43.4154707014859,41.9752596633263,43.4154707014859,2600142.74004258,0.0,1.0
2015-08-21,42.28,43.78,41.22,43.57,3350517,40.1928202596633,41.6187717825937,39.1851478501259,41.4191385693834,3524506.56223711,0.0,1.0
2015-08-24,40.67,42.73,39.04,39.83,4199260,38.6622989583848,40.6206057165424,37.1127649701338,37.8637661055438,4417324.08059406,0.0,1.0
2015-08-25,40.18,42.69,40.05,42.09,3406526,38.1964881275608,40.5825803425976,38.0729056622402,40.0121997334255,3583424.06304201,0.0,1.0
2015-08-26,41.2,41.48,39.3,41.48,4079107,39.1661351631535,39.4323127807671,37.359929900775,39.4323127807671,4290931.63519759,0.0,1.0
2015-08-27,43.59,43.87,41.53,41.65,2316261,41.4381512563558,41.7043288739695,39.4798444981982,39.5939206200326,2436542.50802306,0.0,1.0
2015-08-28,44.12,44.34,43.09,43.09,1378333,41.9419874611245,42.151127017821,40.9628340820457,40.9628340820457,1449908.68676326,0.0,1.0
2015-08-31,44.13,44.79,43.37,43.85,1651729,41.9514938046108,42.5789124747001,41.2290116996594,41.6853161869971,1737501.91374565,0.0,1.0
2015-09-01,42.72,43.68,42.24,42.73,1676260,40.6110993730562,41.5237083477316,40.1547948857185,40.6206057165424,1763306.78818092,0.0,1.0
2015-09-02,43.46,43.6,42.52,43.29,1840670,41.3145687910352,41.447657599842,40.4209725033322,41.1529609517698,1936254.46279275,0.0,1.0
2015-09-03,43.89,44.49,43.57,43.75,1762919,41.7233415609419,42.293722170114,41.4191385693834,41.5902527521351,1854465.91800384,0.0,1.0
2015-09-04,42.27,43.81,41.95,43.36,1970096,40.1833139161771,41.6472908130523,39.8791109246187,41.2195053561732,2072401.44736979,0.0,1.0
2015-09-08,43.93,44.04,42.67,43.15,1515028,41.7613669348867,41.8659367132349,40.5635676556252,41.0198721429629,1593702.14446695,0.0,1.0
2015-09-09,44.0,45.12,43.89,44.44,2052315,41.8279113392901,42.8926218097448,41.7233415609419,42.246190452683,2158890.01168406,0.0,1.0
2015-09-10,44.05,44.3,43.45,43.93,1487934,41.8754430567211,42.1131016438762,41.305062447549,41.7613669348867,1565201.17557252,0.0,1.0
2015-09-11,44.81,44.97,43.61,43.61,1701175,42.5979251616725,42.7500266574517,41.4571639433282,41.4571639433282,1789515.60341694,0.0,1.0
2015-09-14,44.01,44.99,43.7,44.99,1586112,41.8374176827763,42.7690393444242,41.5427210347041,42.7690393444242,1668477.47748871,0.0,1.0
2015-09-15,45.55,45.71,44.19,44.3,1223273,43.3013945796515,43.4534960754307,42.008531865528,42.1131016438762,1286796.54987797,0.0,1.0
2015-09-16,46.3,46.57,45.55,45.55,1216221,44.0143703411167,44.2710416152441,43.3013945796515,43.3013945796515,1279378.3453809,0.0,1.0
2015-09-17,46.96,47.75,46.0101,46.38,2131184,44.641789011206,45.392790146616,43.7387814434516,44.0904210890063,2241854.61328348,0.0,1.0
2015-09-18,44.75,46.448,44.59,45.96,2952363,42.5408871007553,44.1550642247124,42.3887856049761,43.6911546625858,3105676.75603677,0.0,1.0
2015-09-21,44.5,45.8,44.2519,45.26,1925037,42.3032285136002,43.5390531668065,42.0673761317076,43.0257106185516,2025002.57096121,0.0,1.0
2015-09-22,43.04,43.79,42.38,43.61,2271943,40.9153023646147,41.6282781260799,40.2878836945254,41.4571639433282,2389923.11112842,0.0,1.0
2015-09-23,42.69,43.17,41.86,43.1,1682622,40.5825803425976,41.0388848299353,39.7935538332428,40.9723404255319,1769999.16155164,0.0,1.0
2015-09-24,44.23,44.41,41.87,42.29,2893998,42.0465572394728,42.2176714222244,39.803060176729,40.2023266031495,3044280.91011061,0.0,1.0
2015-09-25,44.98,45.11,44.23,44.77,1960231,42.7595330009379,42.8831154662586,42.0465572394728,42.5598997877277,2062024.16612141,0.0,1.0
2015-09-28,42.33,45.18,42.32,44.52,2548808,40.2403519770943,42.949659870662,40.2308456336081,42.3222412005726,2681165.48039674,0.0,1.0
2015-09-29,42.31,42.8699,41.12,42.35,3119472,40.2213392901219,40.7535994619144,39.0900844152639,40.2593646640667,3281463.58747469,0.0,1.0
2015-09-30,43.68,43.95,42.93,43.05,1756176,41.5237083477316,41.7803796218591,40.8107325862665,40.9248087081009,1847372.75961988,0.0,1.0
2015-10-01,44.3,44.53,43.18,43.9,2044428,42.1131016438762,42.3317475440588,41.0483911734215,41.7328479044281,2150593.4463312,0.0,1.0
2015-10-02,45.56,45.77,43.37,43.59,1989500,43.3109009231377,43.5105341363479,41.2290116996594,41.4381512563558,2092813.08095757,0.0,1.0
2015-10-05,46.54,47.03,45.7,45.78,2146988,44.2425225847855,44.7083334156094,43.4439897319445,43.5200404798341,2258479.30186426,0.0,1.0
2015-10-06,46.41,47.02,45.85,46.57,1710954,44.1189401194649,44.6988270721232,43.5865848842376,44.2710416152441,1799802.41875681,0.0,1.0
2015-10-07,48.68,48.83,46.6919,46.78,2118705,46.2768800908328,46.4194752431258,44.3869239423409,44.4706748284544,2228727.58918835,0.0,1.0
2015-10-08,50.43,50.955,48.48,48.62,3329553,47.9404902009182,48.4395732339438,46.0867532211088,46.2198420299156,3502453.91914628,0.0,1.0
2015-10-09,49.52,51.015,48.61,50.75,2053500,47.0754129436738,48.496611294861,46.2103356864294,48.2446931924767,2160136.54774887,0.0,1.0
2015-10-12,49.26,49.7,48.09,49.57,1048176,46.8282480130325,47.2465271264254,45.7160058251469,47.1229446611048,1102606.90824116,0.0,1.0
2015-10-13,49.05,50.29,48.37,48.84,1497430,46.6286147998223,47.8074013921114,45.9821834427605,46.428981586612,1575190.29495768,0.0,1.0
2015-10-14,49.33,49.93,48.745,49.05,1199286,46.894792417436,47.4651730266081,46.3386713234931,46.6286147998223,1261563.92491042,0.0,1.0
2015-10-15,50.18,50.34,49.365,49.82,1310279,47.7028316137631,47.8549331095424,46.9280646196377,47.3606032482599,1378320.6991224,0.0,1.0
2015-10-16,49.84,50.59,49.05,50.25,998685,47.3796159352323,48.0925916966974,46.6286147998223,47.7693760181666,1050545.88175728,0.0,1.0
2015-10-19,49.63,50.12,49.23,49.58,1712960,47.179982722022,47.6457935528459,46.7997289825739,47.132451004591,1801912.58866906,0.0,1.0
2015-10-20,49.95,50.95,49.63,49.71,2114786,47.4841857135805,48.4348200622007,47.179982722022,47.2560334699116,2224605.07877655,0.0,1.0
2015-10-21,49.9,50.5,49.77,50.22,947585,47.4366539961495,48.0070346053216,47.3130715308289,47.740856987708,996792.301241107,0.0,1.0
2015-10-22,49.33,50.48,49.14,50.17,1608445,46.894792417436,47.9880219183492,46.7141718911981,47.6933252702769,1691970.21161136,0.0,1.0
2015-10-23,49.79,50.9,49.18,50.03,1914921,47.3320842178013,48.3872883447697,46.7521972651429,47.5602364614701,2014361.25549151,0.0,1.0
2015-10-26,49.99,50.26,49.68,49.79,1537192,47.5222110875253,47.7788823616528,47.227514439453,47.3320842178013,1617017.10256011,0.0,1.0
2015-10-27,48.63,49.99,47.9,49.98,1243875,46.2293483734018,47.5222110875253,45.535385298909,47.5127047440391,1308468.39460975,0.0,1.0
2015-10-28,49.89,50.19,48.54,48.98,1228712,47.4271476526633,47.7123379572493,46.143791282026,46.5620703954189,1292517.99262606,0.0,1.0
2015-10-29,49.87,50.08,49.12,49.69,1019759,47.4081349656909,47.6077681789011,46.6951592042257,47.2370207829392,1072714.23705665,0.0,1.0
2015-10-30,49.94,50.21,49.22,49.95,2560034,47.4746793700943,47.7313506442218,46.7902226390877,47.4841857135805,2692974.4372436,0.0,1.0
2015-11-02,52.3,53.04,50.9,51.0,5989841,49.718176432838,50.421645850817,48.3872883447697,48.4823517796317,6300888.46326012,0.0,1.0
2015-11-03,46.35,48.0,44.36,47.94,14516782,44.0619020585477,45.630448733771,42.1701397047934,45.5734106728538,15270626.4202108,0.0,1.0
2015-11-04,45.23,46.76,45.03,45.89,3315966,42.997191588093,44.451662141482,42.807064718369,43.6246102581824,3488161.35753233,0.0,1.0
2015-11-05,43.2,45.4,42.91,45.15,3672430,41.0674038603939,43.1587994273584,40.7917198992941,42.9211408402034,3863136.23669315,0.0,1.0
2015-11-06,45.17,45.19,43.36,43.48,3092518,42.9401535271758,42.9591662141482,41.2195053561732,41.3335814780076,3253109.88866386,0.0,1.0
2015-11-09,43.0,45.25,42.27,45.11,3603908,40.8772769906699,43.0162042750654,40.1833139161771,42.8831154662586,3791055.94620138,0.0,1.0
2015-11-10,41.72,42.96,41.62,42.68,2597058,39.660465024436,40.8392516167251,39.565401589574,40.5730739991114,2731921.06278236,0.0,1.0
2015-11-11,41.8,42.23,41.23,41.81,1953214,39.7365157723256,40.1452885422323,39.1946541936121,39.7460221158118,2054642.77914525,0.0,1.0
2015-11-12,40.59,41.815,40.47,41.52,1881905,38.5862482104951,39.7507752875549,38.4721720886607,39.470338154712,1979630.76206055,0.0,1.0
2015-11-13,40.51,41.34,40.33,40.69,2078538,38.5101974626055,39.2992239719603,38.3390832798539,38.6813116453572,2186474.75027263,0.0,1.0
2015-11-16,39.71,40.41,39.03,40.29,2277525,37.7496899837093,38.4151340277435,37.1032586266476,38.3010579059091,2395794.97974763,0.0,1.0
2015-11-17,39.94,41.29,39.62,40.31,2147166,37.968335883892,39.2516922545293,37.6641328923335,38.3200705928815,2258666.54525627,0.0,1.0
2015-11-18,40.87,40.93,39.95,39.95,1750876,38.8524258281088,38.909463889026,37.9778422273782,37.9778422273782,1841797.53502622,0.0,1.0
2015-11-19,41.29,41.38,40.72,41.01,1294630,39.2516922545293,39.3372493459051,38.7098306758158,38.9855146369156,1361859.05956276,0.0,1.0
2015-11-20,40.99,42.21,40.74,41.52,1990531,38.9665019499432,40.1262758552599,38.7288433627882,39.470338154712,2093897.61993042,0.0,1.0
2015-11-23,40.62,41.4464,40.33,41.09,1526049,38.6147672409537,39.4003714666535,38.3390832798539,39.0615653848053,1605295.45583424,0.0,1.0
2015-11-24,39.26,40.66,38.92,40.21,2973151,37.3219045268302,38.6527926148986,36.9986888482994,38.2250071580195,3127544.25959392,0.0,1.0
2015-11-25,39.28,39.58,38.97,39.26,1152843,37.3409172138026,37.6261075183887,37.0462205657304,37.3219045268302,1212709.17853248,0.0,1.0
2015-11-27,38.95,39.95,38.69,39.36,600961,37.027207878758,37.9778422273782,36.7800429481167,37.4169679616923,632168.405099444,0.0,1.0
2015-11-30,37.39,39.15,37.295,38.97,3035093,35.5442182949104,37.217334748482,35.4539080317915,37.0462205657304,3192702.8561562,0.0,1.0
2015-12-01,37.71,38.1,37.26,37.68,2132593,35.8484212864689,36.2191686824308,35.4206358295898,35.8199022560103,2243336.78148206,0.0,1.0
2015-12-02,36.54,37.93,35.79,37.8,2665682,34.7361790985832,36.0575608431653,34.023203337118,35.9339783778447,2804108.65004933,0.0,1.0
2015-12-03,35.7,36.815,35.34,36.56,2708054,33.9376462457422,34.9976035444538,33.5954178802389,34.7551917855556,2848680.99278185,0.0,1.0
2015-12-04,35.61,36.13,35.13,35.52,2143265,33.8520891543664,34.3464190156489,33.3957846670287,33.7665320629906,2254562.96956951,0.0,1.0
2015-12-07,35.36,35.78,34.855,35.52,1651807,33.6144305672113,34.0136969936318,33.1343602211581,33.7665320629906,1737583.9642208,0.0,1.0
2015-12-08,33.73,35.04,33.68,34.94,2250586,32.0648965789604,33.3102275756529,32.0173648615294,33.2151641407908,2367457.05987433,0.0,1.0
2015-12-09,34.68,35.4,33.68,33.85,2349726,32.9679992101496,33.6524559411561,32.0173648615294,32.1789727007948,2471745.31765072,0.0,1.0
2015-12-10,35.55,35.93,34.51,34.54,1440336,33.7950510934492,34.1562921459249,32.8063913708841,32.8349104013427,1515131.45100483,0.0,1.0
2015-12-11,34.46,35.4089,34.355,34.72,1335368,32.7588596534531,33.6609165868589,32.659043046848,33.0060245840944,1404712.55003376,0.0,1.0
2015-12-14,33.08,34.621,32.76,34.21,2102510,31.4469842523572,32.911911783581,31.1427812607987,32.5212010662981,2211691.59630264,0.0,1.0
2015-12-15,33.74,33.81,33.14,33.46,1843564,32.0744029224466,32.14094732685,31.5040223132744,31.8082253048329,1939298.74580672,0.0,1.0
2015-12-16,35.29,35.44,33.85,33.94,2072739,33.5478861628079,33.690481315101,32.1789727007948,32.2645297921706,2180374.61302384,0.0,1.0
2015-12-17,34.89,35.68,34.84,35.37,2722075,33.1676324233598,33.9186335587698,33.1201007059288,33.6239369106975,2863430.09165498,0.0,1.0
2015-12-18,34.94,35.33,34.33,34.56,2545719,33.2151641407908,33.5859115367527,32.6352771881325,32.8539230883152,2677916.07119489,0.0,1.0
2015-12-21,35.11,35.55,34.48,34.96,2870655,33.3767719800563,33.7950510934492,32.7778723404255,33.2341768277632,3019725.72752765,0.0,1.0
2015-12-22,35.94,36.42,35.14,35.3,1089713,34.1657984894111,34.6221029767488,33.4052910105149,33.5573925062941,1146300.89011788,0.0,1.0
2015-12-23,36.34,36.99,36.06,36.13,1340459,34.5460522288592,35.1639645554623,34.2798746112455,34.3464190156489,1410067.92143117,0.0,1.0
2015-12-24,36.95,37.1,36.36,36.42,467026,35.1259391815175,35.2685343338105,34.5650649158316,34.6221029767488,491278.271901127,0.0,1.0
2015-12-28,36.12,37.01,35.71,36.97,1199146,34.3369126721627,35.1829772424347,33.9471525892284,35.1449518684899,1261416.65482682,0.0,1.0
2015-12-29,36.85,37.01,36.1,36.33,909223,35.0308757466555,35.1829772424347,34.3178999851903,34.536545885373,956438.194474736,0.0,1.0
2015-12-30,35.95,36.98,35.91,36.73,1003354,34.1753048328973,35.1544582119761,34.1372794589525,34.916799624821,1055457.33904554,0.0,1.0
2015-12-31,36.29,37.01,35.78,35.84,1122350,34.4985205114281,35.1829772424347,34.0136969936318,34.070735054549,1180632.70239394,0.0,1.0
2016-01-04,36.08,36.08,34.5167,35.51,1891366,34.2988872982179,34.2988872982179,32.8127606210199,33.7570257195044,1989583.06392481,0.0,1.0
2016-01-05,35.41,36.32,35.065,36.32,1295226,33.6619622846423,34.5270395418868,33.3339934343684,34.5270395418868,1362486.00934725,0.0,1.0
2016-01-06,33.49,34.81,33.06,34.73,2727628,31.8367443352915,33.0915816754702,31.4279715653848,33.0155309275806,2869271.4543283,0.0,1.0
2016-01-07,31.53,33.56,31.23,32.4,3178240,29.9735010119959,31.9032887396949,29.6883107074098,30.8005528952955,3343283.36085579,0.0,1.0
2016-01-08,30.69,32.09,29.92,31.75,2974757,29.1749681591549,30.5058562472232,28.4429797107173,30.1826405686923,3129233.6578387,0.0,1.0
2016-01-11,30.09,31.29,29.56,30.98,2426886,28.6045875499827,29.745348768327,28.100751345214,29.4506521202547,2552912.17230098,0.0,1.0
2016-01-12,29.3,30.86,28.85,30.36,2688544,27.8535864145727,29.3365759984203,27.4258009576936,28.8612588241102,2828157.85470219,0.0,1.0
2016-01-13,27.19,29.69,26.87,29.53,4218339,25.8477479389841,28.2243338105346,25.5435449474256,28.0722323147554,4437393.83720205,0.0,1.0
2016-01-14,26.91,27.35,25.08,27.25,6801313,25.5815703213704,25.9998494347633,23.8419094633954,25.9047859999013,7154499.52957366,0.0,1.0
2016-01-15,25.23,26.5,24.59,25.89,5244277,23.9845046156884,25.1918102384361,23.3760986325715,24.6119232857778,5516607.94459158,0.0,1.0
2016-01-19,24.73,25.89,24.21,25.56,3787433,23.5091874413783,24.6119232857778,23.0148575800958,24.2982139507331,3984111.24687127,0.0,1.0
2016-01-20,24.87,25.08,22.935,24.06,5063595,23.6422762501851,23.8419094633954,21.802798785605,22.8722624278027,5326543.27854807,0.0,1.0
2016-01-21,25.27,25.92,24.84,24.88,2535243,24.0225299896332,24.6404423162364,23.6137572197265,23.6517825936713,2666896.06122449,0.0,1.0
2016-01-22,26.08,27.1,25.81,25.96,3669342,24.7925438120156,25.7621908476082,24.5358725378881,24.6784676901812,3859887.87942047,0.0,1.0
2016-01-25,25.35,26.06,25.25,25.9,2097124,24.0985807375228,24.7735311250432,24.0035173026608,24.621429629264,2206025.90580049,0.0,1.0
2016-01-26,27.52,28.04,25.47,25.59,4163887,26.1614572740287,26.6557871353113,24.2126568593573,24.3267329811917,4380114.19011269,0.0,1.0
2016-01-27,26.67,28.1,26.59,27.3,3129419,25.3534180777015,26.7128251962285,25.2773673298119,25.9523177173323,3291927.12691489,0.0,1.0
2016-01-28,25.88,27.31,25.08,26.96,3018768,24.6024169422916,25.9618240608185,23.8419094633954,25.6291020388014,3175530.11247857,0.0,1.0
2016-01-29,26.27,26.55,25.31,26.05,4114734,24.9731643382534,25.2393419558671,24.060555363578,24.764024781557,4328408.71568781,0.0,1.0
2016-02-01,26.46,26.735,25.63,25.93,2964773,25.1537848644913,25.4152093103619,24.3647583551365,24.6499486597226,3118731.19701926,0.0,1.0
2016-02-02,24.29,26.045,23.79,25.93,3379350,23.0909083279854,24.7592716098139,22.6155911536753,24.6499486597226,3554836.83595575,0.0,1.0
2016-02-03,25.3,25.46,23.3925,24.42,2754795,24.0510490200918,24.2031505158711,22.2377140000987,23.214490793306,2897849.21405204,0.0,1.0
2016-02-04,26.57,26.605,25.07,25.17,3088158,25.2583546428395,25.2916268450412,23.8324031199092,23.9274665547712,3248523.47748871,0.0,1.0
2016-02-05,25.9,26.57,25.33,26.57,3611476,24.621429629264,25.2583546428395,24.0795680505504,25.2583546428395,3799016.94614945,0.0,1.0
2016-02-08,24.61,26.275,23.98,25.38,3525007,23.3951113195439,24.9779175099965,22.7962116799131,24.1270997679814,3708057.68286856,0.0,1.0
2016-02-09,24.89,25.46,24.05,24.24,3968196,23.6612889371575,24.2031505158711,22.8627560843165,23.0433766105544,4174261.11917745,0.0,1.0
2016-02-10,25.68,26.31,24.9,24.9,3134825,24.4122900725675,25.0111897121983,23.6707952806437,23.6707952806437,3297613.85600042,0.0,1.0
2016-02-11,24.7,25.82,24.27,25.02,2693087,23.4806684109197,24.5453788813743,23.071895641013,23.7848714024782,2832936.7689152,0.0,1.0
2016-02-12,25.99,26.13,24.52,24.89,2075062,24.7069867206398,24.8400755294466,23.309554228168,23.6612889371575,2182818.24448252,0.0,1.0
2016-02-16,27.6,27.86,25.34,26.58,2244750,26.2375080219184,26.4846729525596,24.0890743940366,25.2678609863257,2361318.0012463,0.0,1.0
2016-02-17,29.64,30.97,27.76,27.89,4974027,28.1768020931036,29.4411457767685,26.3896095176976,26.5131919830182,5232324.08677365,0.0,1.0
2016-02-18,29.25,29.69,28.26,29.69,2063045,27.8060546971417,28.2243338105346,26.8649266920077,28.2243338105346,2170177.21166329,0.0,1.0
2016-02-19,29.05,29.2,28.04,28.87,1759664,27.6159278274177,27.7585229797107,26.6557871353113,27.444813644666,1851041.88856,0.0,1.0
2016-02-22,29.69,30.5,29.19,29.6,2764334,28.2243338105346,28.994347632917,27.7490166362245,28.1387767191588,2907883.56639145,0.0,1.0
2016-02-23,29.99,30.86,29.39,29.6,3418535,28.5095241151207,29.3365759984203,27.9391435059486,28.1387767191588,3596056.6804279,0.0,1.0
2016-02-24,22.04,25.46,21.9101,24.9,25923243,20.9519810435899,24.2031505158711,20.8284936417041,23.6707952806437,27269415.4567689,0.0,1.0
2016-02-25,23.76,24.5225,21.7299,22.06,9294553,22.5870721232167,23.3119308140396,20.6571893320827,20.9709937305623,9777211.40992884,0.0,1.0
2016-02-26,24.72,25.19,23.65,23.94,3747392,23.4996810978921,23.9464792417436,22.4825023448684,22.7581863059683,3941990.95103079,0.0,1.0
2016-02-29,25.64,26.43,24.75,24.97,3997612,24.3742646986227,25.1252658340327,23.5282001283507,23.7373396850471,4205204.66760139,0.0,1.0
2016-03-01,26.63,26.74,25.2,26.12,3233675,25.3153927037567,25.419962482105,23.9559855852298,24.8305691859604,3401597.05431791,0.0,1.0
2016-03-02,27.78,27.88,25.77,26.8,3201335,26.40862220467,26.503685639532,24.4978471639433,25.4770005430222,3367577.66500493,0.0,1.0
2016-03-03,28.24,28.78,27.7024,27.84,2476047,26.8459140050353,27.3592565532902,26.3348529792171,26.4656602655872,2604626.06215921,0.0,1.0
2016-03-04,28.52,29.38,27.85,28.0,2996608,27.112091622649,27.9296371624624,26.4751666090734,26.6177617613664,3152219.36210209,0.0,1.0
2016-03-07,28.15,28.6889,27.35,28.34,2925502,26.7603569136595,27.2726537641309,25.9998494347633,26.9409774398973,3077420.88663862,0.0,1.0
2016-03-08,26.42,28.17,26.4,27.93,2192218,25.1157594905465,26.7793696006319,25.0967468035741,26.551217356963,2306058.05816067,0.0,1.0
2016-03-09,26.6,27.23,25.96,26.78,2553996,25.2868736732981,25.8857733129289,24.6784676901812,25.4579878560498,2686622.88892351,0.0,1.0
2016-03-10,25.87,27.17,25.05,26.7,2336111,24.5929105988054,25.8287352520117,23.8133904329368,25.3819371081601,2457423.30202004,0.0,1.0
2016-03-11,27.47,27.5,26.08,26.67,2103486,26.1139255565977,26.1424445870563,24.7925438120156,25.3534180777015,2212718.27917121,0.0,1.0
2016-03-14,27.01,27.77,26.4,27.07,2281775,25.6766337562324,26.3991158611838,25.0967468035741,25.7336718171496,2400265.67871424,0.0,1.0
2016-03-15,26.31,26.86,25.5744,26.82,2267218,25.0111897121983,25.5340386039394,24.3119030853532,25.4960132299946,2384952.74580671,0.0,1.0
2016-03-16,27.12,27.36,25.94,26.08,1552981,25.7812035345806,26.0093557782495,24.6594550032088,24.7925438120156,1633626.01220336,0.0,1.0
2016-03-17,28.6,28.61,27.1,27.14,2606922,27.1881423705386,27.1976487140248,25.7621908476082,25.800216221553,2742297.29210157,0.0,1.0
2016-03-18,28.99,30.84,28.51,28.84,4028859,27.5588897665005,29.3175633114479,27.1025852791628,27.4162946142074,4238074.29833307,0.0,1.0
2016-03-21,29.0,29.46,28.16,28.89,1641736,27.5683961099867,28.005687910352,26.7698632571457,27.4638263316384,1726989.98556369,0.0,1.0
2016-03-22,29.01,29.79,28.46,28.9,1705885,27.5779024534729,28.3193972453967,27.0550535617318,27.4733326751246,1794470.18980111,0.0,1.0
2016-03-23,27.54,29.06,27.39,28.74,1490344,26.1804699610011,27.6254341709039,26.0378748087081,27.3212311793454,1567736.32486888,0.0,1.0
2016-03-24,27.05,27.26,26.43,27.26,2111764,25.7146591301772,25.9142923433875,25.1252658340327,25.9142923433875,2221426.148829,0.0,1.0
2016-03-28,25.74,27.23,25.32,27.23,3020224,24.4693281334847,25.8857733129289,24.0700617070642,25.8857733129289,3177061.72134808,0.0,1.0
2016-03-29,26.66,26.73,24.72,25.58,2574256,25.3439117342153,25.4104561386188,23.4996810978921,24.3172266377055,2707934.97387963,0.0,1.0
2016-03-30,26.33,27.7,26.15,26.89,1670296,25.0302023991707,26.3325714567804,24.859088216419,25.562557634398,1757033.0826193,0.0,1.0
2016-03-31,27.36,27.5,25.93,26.37,1500760,26.0093557782495,26.1424445870563,24.6499486597226,25.0682277731155,1578693.21908916,0.0,1.0
2016-04-01,26.39,27.62,26.36,27.0,1815112,25.0872404600879,26.2565207088908,25.0587214296293,25.6671274127462,1909369.25710131,0.0,1.0
2016-04-04,25.51,26.68,25.49,26.01,1549279,24.2506822333021,25.3629244211877,24.2316695463297,24.7259994076122,1629731.77042114,0.0,1.0
2016-04-05,25.08,25.45,24.92,25.23,2070335,23.8419094633954,24.1936441723849,23.6898079676161,23.9845046156884,2177845.77530248,0.0,1.0
2016-04-06,25.1,25.73,24.74,25.15,1428055,23.8609221503678,24.4598217899985,23.5186937848645,23.9084538677988,1502212.70888508,0.0,1.0
2016-04-07,24.27,25.0,23.98,24.91,2866631,23.071895641013,23.7658587155058,22.7962116799131,23.6803016241299,3015492.76455315,0.0,1.0
2016-04-08,24.7,25.26,24.57,24.57,2057676,23.4806684109197,24.013023646147,23.3570859455991,23.3570859455991,2164529.403957,0.0,1.0
2016-04-11,22.69,24.24,22.66,23.74,4272841,21.569893370193,23.0433766105544,21.5413743397344,22.5680594362443,4494726.08074986,0.0,1.0
2016-04-12,22.4,22.905,21.85,22.63,3641469,21.2942094090932,21.7742797551464,20.771360517352,21.5128553092758,3830567.45770368,0.0,1.0
2016-04-13,24.1,24.35,22.58,22.72,3968994,22.9102878017475,23.1479463889026,21.4653235918448,21.5984124006516,4175100.558654,0.0,1.0
2016-04-14,23.36,24.25,23.11,24.22,2196024,22.2068183837686,23.0528829540406,21.9691597966135,23.024363923582,2310061.70057641,0.0,1.0
2016-04-15,22.93,23.53,22.82,23.34,2144386,21.7980456138619,22.368426223034,21.6934758355137,22.1878056967962,2255742.18216752,0.0,1.0
2016-04-18,23.32,23.86,22.574,22.75,2167768,22.1687930098238,22.6821355580787,21.4596197857531,21.6269314311102,2280338.38998805,0.0,1.0
2016-04-19,23.09,24.235,22.95,23.56,2103309,21.9501471096411,23.0386234388113,21.8170583008343,22.3969452534926,2212532.08770837,0.0,1.0
2016-04-20,23.21,23.3,22.39,22.79,2484580,22.0642232314755,22.1497803228514,21.284703065607,21.664956805055,2613602.173755,0.0,1.0
2016-04-21,24.04,24.3,22.96,23.26,2469581,22.8532497408303,23.1004146714716,21.8265646443205,22.1117549489066,2597824.28815496,0.0,1.0
2016-04-22,25.04,25.74,23.88,24.07,3535830,23.8038840894506,24.4693281334847,22.7011482450511,22.8817687712889,3719442.71226047,0.0,1.0
2016-04-25,24.0,25.34,23.92,24.93,3108600,22.8152243668855,24.0890743940366,22.7391736189959,23.6993143111023,3270027.01355352,0.0,1.0
2016-04-26,24.38,24.44,23.57,23.99,1912393,23.1764654193612,23.2335034802784,22.4064515969788,22.8057180233993,2011701.97855325,0.0,1.0
2016-04-27,25.46,25.47,24.03,24.31,2730135,24.2031505158711,24.2126568593573,22.8437433973441,23.1099210149578,2871908.64075401,0.0,1.0
2016-04-28,25.13,25.96,25.04,25.12,2060889,23.8894411808264,24.6784676901812,23.8038840894506,23.8799348373402,2167909.25237576,0.0,1.0
2016-04-29,25.1,25.18,24.45,25.13,2014147,23.8609221503678,23.9369728982574,23.2430098237646,23.8894411808264,2118739.9791764,0.0,1.0
2016-05-02,24.63,25.52,24.58,25.16,2090662,23.4141240065163,24.2601885767883,23.3665922890853,23.917960211285,2199228.3395129,0.0,1.0
2016-05-03,23.54,24.335,23.0,24.3,3450574,22.3779325665202,23.1336868736733,21.8645900182653,23.1004146714716,3629759.43906112,0.0,1.0
2016-05-04,25.01,25.75,24.28,25.3,6821500,23.775365058992,24.4788344769709,23.0814019844992,24.0510490200918,7175734.82370046,0.0,1.0
2016-05-05,25.4,26.32,24.905,25.05,5091213,24.1461124549538,25.0206960556845,23.6755484523868,23.8133904329368,5355595.45832685,0.0,1.0
2016-05-06,26.16,26.2,24.99,25.2,2620602,24.8685945599052,24.90661993385,23.7563523720195,23.9559855852298,2756687.68312822,0.0,1.0
2016-05-09,25.79,26.47,25.35,26.16,2672028,24.5168598509157,25.1632912079775,24.0985807375228,24.8685945599052,2810784.19255336,0.0,1.0
2016-05-10,26.39,26.74,25.43,26.04,2764034,25.0872404600879,25.419962482105,24.1746314854125,24.7545184380708,2907567.98764085,0.0,1.0
2016-05-11,26.14,27.12,25.99,26.28,2560314,24.8495818729328,25.7812035345806,24.7069867206398,24.9826706817396,2693268.97741081,0.0,1.0
2016-05-12,24.79,26.6206,24.66,26.42,2641088,23.5662255022955,25.3064567408797,23.4426430369749,25.1157594905465,2778237.50407644,0.0,1.0
2016-05-13,24.12,25.21,23.895,24.63,2374824,22.9293004887199,23.965491928716,22.7154077602804,23.4141240065163,2498146.6359246,0.0,1.0
2016-05-16,25.02,25.045,23.95,24.28,1945487,23.7848714024782,23.8086372611937,22.7676926494545,23.0814019844992,2046514.52245936,0.0,1.0
2016-05-17,25.96,26.85,25.03,25.09,3859617,24.6784676901812,25.5245322604532,23.7943777459644,23.8514158068816,4060043.7019785,0.0,1.0
2016-05-18,26.15,26.59,25.7624,26.07,2171591,24.859088216419,25.2773673298119,24.4906223428938,24.7830374685294,2284359.91519967,0.0,1.0
2016-05-19,26.3,26.55,25.315,26.12,2157493,25.0016833687121,25.2393419558671,24.0653085353211,24.8305691859604,2269529.81778054,0.0,1.0
2016-05-20,27.34,27.49,26.2,26.42,2601772,25.9903430912771,26.1329382435701,24.90661993385,25.1157594905465,2736879.85688321,0.0,1.0
2016-05-23,27.35,27.697,27.12,27.29,2116027,25.9998494347633,26.3297195537345,25.7812035345806,25.9428113738461,2225910.5228748,0.0,1.0
2016-05-24,27.22,27.77,26.54,27.56,2250503,25.8762669694427,26.3991158611838,25.2298356123809,26.1994826479735,2367369.74975333,0.0,1.0
2016-05-25,28.24,28.44,27.3,27.5,3101562,26.8459140050353,27.0360408747593,25.9523177173323,26.1424445870563,3262623.53606481,0.0,1.0
2016-05-26,28.23,28.38,27.57,28.34,2018496,26.8364076615491,26.9790028138421,26.2089889914597,26.9409774398973,2123314.81913071,0.0,1.0
2016-05-27,28.79,29.2268,28.14,28.21,1844047,27.3687628967764,27.7839999802537,26.7508505701733,26.8173949745767,1939806.82759516,0.0,1.0
2016-05-31,30.0,30.07,28.77,28.97,2815672,28.5190304586069,28.5855748630103,27.349750209804,27.5398770795281,2961887.50604975,0.0,1.0
2016-06-01,30.45,30.53,29.5,29.77,3908386,28.946815915486,29.0228666633756,28.0437132842968,28.3003845584242,4111345.23560264,0.0,1.0
2016-06-02,31.19,31.2,29.99,30.26,2391148,29.650285333465,29.6597916769512,28.5095241151207,28.7661953892482,2515318.32767305,0.0,1.0
2016-06-03,30.38,31.225,29.7507,31.05,3589239,28.8802715110826,29.6835575356667,28.2820373154959,29.5171965246581,3775625.19722698,0.0,1.0
2016-06-06,32.57,32.67,30.65,30.75,4608594,30.9621607345609,31.0572241694229,29.1369427852101,29.2320062200721,4847914.45489952,0.0,1.0
2016-06-07,34.26,34.38,32.6,32.86,4464752,32.5687327837291,32.6828089055635,30.9906797650195,31.2378446956608,4696602.85942774,0.0,1.0
2016-06-08,34.35,34.8,33.94,34.47,2999188,32.6542898751049,33.082075331984,32.2645297921706,32.7683659969393,3154933.33935712,0.0,1.0
2016-06-09,34.2,34.4,33.65,34.18,1891880,32.5116947228119,32.7018215925359,31.9888458310707,32.4926820358395,1990123.75551747,0.0,1.0
2016-06-10,32.86,33.9399,32.58,33.68,2212088,31.2378446956608,32.2644347287358,30.9716670780471,32.0173648615294,2326959.89074103,0.0,1.0
2016-06-13,32.0,32.91,31.95,32.17,2140708,30.4202991558474,31.2853764130918,30.3727674384163,30.5819069951128,2251873.18668536,0.0,1.0
2016-06-14,31.38,32.41,30.82,32.02,1525983,29.8309058597028,30.8100592387817,29.2985506244755,30.4393118428198,1605226.02850911,0.0,1.0
2016-06-15,31.83,32.45,31.21,31.53,1613465,30.2586913165819,30.8480846127265,29.6692980204374,29.9735010119959,1697250.89603781,0.0,1.0
2016-06-16,31.67,31.79,30.65,31.55,1822457,30.1065898208027,30.2206659426371,29.1369427852101,29.9925136989683,1917095.67684478,0.0,1.0
2016-06-17,32.02,33.15,31.72,31.84,1916899,30.4393118428198,31.5135286567606,30.1541215382337,30.2681976600681,2016441.97138703,0.0,1.0
2016-06-20,33.2,34.02,32.4857,32.67,1971694,31.5610603741916,32.3405805400602,30.8820222589722,31.0572241694229,2074082.43018124,0.0,1.0
2016-06-21,33.5,33.81,32.47,33.01,1427893,31.8462506787777,32.14094732685,30.8670972996989,31.3804398479538,1502042.29635977,0.0,1.0
2016-06-22,33.47,34.52,33.185,33.39,1659859,31.8177316483191,32.8158977143703,31.5468008589623,31.7416809004295,1746054.09788648,0.0,1.0
2016-06-23,34.81,34.85,33.75,34.01,1251917,33.0915816754702,33.129607049415,32.0839092659328,32.331074196574,1316928.00898375,0.0,1.0
2016-06-24,31.71,33.9199,31.32,33.0,3731715,30.1446151947475,32.2454220417633,29.7738677987856,31.3709335044676,3925499.85745443,0.0,1.0
2016-06-27,28.54,31.2,28.31,31.2,3415931,27.1311043096214,29.6597916769512,26.9124584094387,29.6597916769512,3593317.45687282,0.0,1.0
2016-06-28,29.12,30.13,28.16,29.35,4816870,27.6824722318211,28.6426129239275,26.7698632571457,27.9011181320038,5067006.05442177,0.0,1.0
2016-06-29,30.77,31.22,29.23,29.53,3330357,29.2510189070445,29.6788043639236,27.7870420101693,28.0722323147554,3503299.67019785,0.0,1.0
2016-06-30,32.23,32.4101,30.21,30.91,2826404,30.63894505603,30.8101543022165,28.7186636718172,29.3841077158513,2973176.80988731,0.0,1.0
2016-07-01,32.44,32.81,31.885,32.19,2176041,30.8385782692403,31.1903129782298,30.310976205756,30.6009196820852,2289041,0.0,1.0
2016-07-05,31.24,32.34,30.79,32.1,1634578,29.697817050896,30.7435148343782,29.2700315940169,30.5153625907094,1719460.27657475,0.0,1.0
2016-07-06,30.51,30.89,29.72,30.89,3277243,29.0038539764032,29.3650950288789,28.2528528409932,29.3650950288789,3447427.50433609,0.0,1.0
2016-07-07,30.9,31.91,30.54,30.54,1317322,29.3746013723651,30.3347420644715,29.0323730068618,29.0323730068618,1385729.43625695,0.0,1.0
2016-07-08,34.61,34.65,31.54,31.54,3868868,32.9014548057462,32.939480179691,29.9830073554821,29.9830073554821,4069775.09871734,0.0,1.0
2016-07-11,34.74,35.9,34.22,34.99,2759692,33.0250372710668,34.1277731154663,32.5307074097843,33.2626958582219,2903000.51119074,0.0,1.0
2016-07-12,35.53,35.85,35.06,35.33,2465129,33.7760384064768,34.0802413980352,33.3292402626253,33.5859115367527,2593141.09949629,0.0,1.0
2016-07-13,35.45,35.85,34.75,35.71,1502543,33.6999876585872,34.0802413980352,33.034543614553,33.9471525892284,1580568.8087968,0.0,1.0
2016-07-14,36.0,36.6,35.85,35.85,1492849,34.2228365503283,34.7932171595004,34.0802413980352,34.0802413980352,1570371.40743626,0.0,1.0
2016-07-15,36.25,36.35,35.63,35.88,1094155,34.4604951374833,34.5555585723454,33.8711018413388,34.1087604284939,1150973.55948486,0.0,1.0
2016-07-18,36.71,36.94,36.07,36.26,1248603,34.8977869378487,35.1164328380313,34.2893809547317,34.4700014809695,1313441.91571896,0.0,1.0
2016-07-19,36.31,36.78,36.15,36.41,1147369,34.5175331984006,34.9643313422521,34.3654317026213,34.6125966332626,1206950.91826349,0.0,1.0
2016-07-20,36.95,37.302,36.15,36.31,1607393,35.1259391815175,35.4605624722318,34.3654317026213,34.5175331984006,1690863.58212598,0.0,1.0
2016-07-21,36.9,37.96,36.74,36.74,2126494,35.0784074640865,36.0860798736239,34.9263059683073,34.9263059683073,2236921.06548268,0.0,1.0
2016-07-22,37.79,38.0189,36.56,36.92,2651151,35.9244720343585,36.1420722367577,34.7551917855556,35.0974201510589,2788823.0673002,0.0,1.0
2016-07-25,37.7,38.39,37.2,37.75,1275028,35.8389149429827,36.4948526435306,35.3635977686726,35.8864466604137,1341239.14399958,0.0,1.0
2016-07-26,38.03,38.4,37.52,37.95,1315323,36.1526242780274,36.5043589870168,35.667800760231,36.0765735301377,1383626.62984888,0.0,1.0
2016-07-27,37.35,38.55,37.11,38.37,2275496,35.5061929209656,36.6469541393099,35.2780406772967,36.4758399565582,2393660.61546451,0.0,1.0
2016-07-28,36.73,37.22,36.51,37.06,1553653,34.916799624821,35.382610455645,34.7076600681246,35.2305089598657,1634332.90860467,0.0,1.0
2016-07-29,36.73,36.925,36.22,36.56,1803872,34.916799624821,35.102173322802,34.4319761070247,34.7551917855556,1897545.57324609,0.0,1.0
2016-08-01,36.0,36.72,35.95,36.72,2216102,34.2228365503283,34.9072932813349,34.1753048328973,34.9072932813349,2331182.33442384,0.0,1.0
2016-08-02,34.76,36.13,33.93,35.8,4060291,33.0440499580392,34.3464190156489,32.2550234486844,34.0327096806042,4271138.53596095,0.0,1.0
2016-08-03,36.89,37.49,35.8,36.92,4339468,35.0689011206003,35.6392817297724,34.0327096806042,35.0974201510589,4564812.9654671,0.0,1.0
2016-08-04,38.08,38.5,36.65,37.01,2337092,36.2001559954584,36.5994224218789,34.8407488769314,35.1829772424347,2458455.24453445,0.0,1.0
2016-08-05,38.36,38.925,38.0,38.51,3153465,36.466333613072,37.0034420200425,36.1241052475687,36.6089287653651,3317221.81570338,0.0,1.0
2016-08-08,38.78,39.19,38.36,38.39,2219401,36.8656000394925,37.2553601224268,36.466333613072,36.4948526435306,2334652.6487511,0.0,1.0
2016-08-09,38.34,38.75,37.15,38.51,2428014,36.4473209260996,36.8370810090339,35.3160660512415,36.6089287653651,2554098.74840318,0.0,1.0
2016-08-10,37.81,38.64,37.74,38.47,1156732,35.9434847213309,36.7325112306857,35.8769403169275,36.5709033914203,1216800.13106922,0.0,1.0
2016-08-11,36.98,38.45,36.95,38.0,2099866,35.1544582119761,36.5518907044478,35.1259391815175,36.1241052475687,2208910.29558083,0.0,1.0
2016-08-12,36.38,37.03,36.295,36.84,1865083,34.584077602804,35.2019899294071,34.5032736831713,35.0213694031693,1961935.20958612,0.0,1.0
2016-08-15,37.08,37.62,36.62,36.66,2767620,35.2495216468381,35.7628641950931,34.8122298464728,34.8502552204176,2911340.20563951,0.0,1.0
2016-08-16,36.5,37.13,36.41,36.94,1661587,34.6981537246384,35.2970533642691,34.6125966332626,35.1164328380313,1747871.83148985,0.0,1.0
2016-08-17,36.42,36.59,35.82,36.38,1664004,34.6221029767488,34.7837108160142,34.0517223675766,34.584077602804,1750414.34429039,0.0,1.0
2016-08-18,37.13,37.59,36.32,36.32,2781697,35.2970533642691,35.7343451646345,34.5270395418868,34.5270395418868,2926148.21254609,0.0,1.0
2016-08-19,37.04,37.07,36.45,36.92,1149616,35.2114962728933,35.2400153033519,34.6506220072074,35.0974201510589,1209314.60310537,0.0,1.0
2016-08-22,37.05,37.28,36.29,36.76,1745977,35.2210026163795,35.4396485165622,34.4985205114281,34.9453186552797,1836644.13402919,0.0,1.0
2016-08-23,37.13,37.92,37.02,37.26,687060,35.2970533642691,36.0480544996791,35.1924835859209,35.4206358295898,722738.454587943,0.0,1.0
2016-08-24,36.0,37.32,35.9,36.93,1091604,34.2228365503283,35.477673890507,34.1277731154663,35.1069264945451,1148290.08817573,0.0,1.0
2016-08-25,35.42,36.49,35.31,36.19,1186446,33.6714686281286,34.6886473811522,33.5668988497803,34.4034570765661,1248057.15438542,0.0,1.0
2016-08-26,35.65,36.44,35.34,35.71,1506362,33.8901145283112,34.6411156637212,33.5954178802389,33.9471525892284,1584586.12629174,0.0,1.0
2016-08-29,36.31,36.49,35.76,35.76,685595,34.5175331984006,34.6886473811522,33.9946843066594,33.9946843066594,721197.378355922,0.0,1.0
2016-08-30,35.93,36.93,35.72,36.38,653100,34.1562921459249,35.1069264945451,33.9566589327146,34.584077602804,687014.94002181,0.0,1.0
2016-08-31,36.13,36.31,35.065,35.79,1062303,34.3464190156489,34.5175331984006,33.3339934343684,34.023203337118,1117467.51160617,0.0,1.0
2016-09-01,36.07,37.07,35.65,36.18,1228435,34.2893809547317,35.2400153033519,33.8901145283112,34.3939507330799,1292226.60824635,0.0,1.0
2016-09-02,35.89,36.6,35.73,36.37,685873,34.1182667719801,34.7932171595004,33.9661652762008,34.5745712593178,721489.814664796,0.0,1.0
2016-09-06,35.96,36.2,35.39,35.95,1119469,34.1848111763835,34.4129634200523,33.6429495976699,34.1753048328973,1177602.09445916,0.0,1.0
2016-09-07,38.0,38.0,36.01,36.01,1517570,36.1241052475687,36.1241052475687,34.2323428938145,34.2323428938145,1596376.14841357,0.0,1.0
2016-09-08,38.22,38.32,37.41,37.9,848670,36.3332448042652,36.4283082391272,35.5632309818828,36.0290418127067,892740.727527652,0.0,1.0
2016-09-09,36.17,38.04,36.14,37.73,1424944,34.3844443895937,36.1621306215136,34.3559253591351,35.8674339734413,1498940.15724152,0.0,1.0
2016-09-12,35.95,36.34,35.12,35.7,2220301,34.1753048328973,34.5460522288592,33.3862783235425,33.9376462457422,2335599.38500285,0.0,1.0
2016-09-13,33.7,36.13,33.66,35.44,1821903,32.0363775485018,34.3464190156489,31.9983521745569,33.690481315101,1916512.90808537,0.0,1.0
2016-09-14,34.4,34.47,32.87,33.7,1597931,32.7018215925359,32.7683659969393,31.247351039147,32.0363775485018,1680910.22833255,0.0,1.0
2016-09-15,35.08,35.35,34.37,34.37,1043648,33.3482529495977,33.6049242237251,32.6733025620773,32.6733025620773,1097843.77296567,0.0,1.0
2016-09-16,37.68,38.0,36.4,36.88,20592658,35.8199022560103,36.1241052475687,34.6030902897764,35.0593947771141,21662017.6094926,0.0,1.0
2016-09-19,37.54,38.28,37.35,37.78,3936014,35.6868134472034,36.3902828651824,35.5061929209656,35.9149656908723,4140407.93467311,0.0,1.0
2016-09-20,37.01,37.69,36.74,37.69,2941407,35.1829772424347,35.8294085994965,34.9263059683073,35.8294085994965,3094151.82006543,0.0,1.0
2016-09-21,38.18,38.29,37.05,37.12,1874774,36.2952194303204,36.3997892086686,35.2210026163795,35.2875470207829,1972129.45515916,0.0,1.0
2016-09-22,38.44,38.86,38.1,38.43,2403080,36.5423843609616,36.9416507873821,36.2191686824308,36.5328780174754,2527869.94651296,0.0,1.0
2016-09-23,37.49,38.59,37.38,38.24,1841883,35.6392817297724,36.6849795132547,35.5347119514242,36.3522574912376,1937530.45287428,0.0,1.0
2016-09-26,38.93,38.97,37.14,37.26,2566211,37.0081951917856,37.0462205657304,35.3065597077553,35.4206358295898,2699472.20371812,0.0,1.0
2016-09-27,35.77,39.536,35.41,38.95,7187372,34.0041906501456,37.5842796070494,33.6619622846423,37.027207878758,7560606.25247962,0.0,1.0
2016-09-28,34.82,36.2,34.1,36.12,3828999,33.1010880189564,34.4129634200523,32.4166312879498,34.3369126721627,4027835.73469388,0.0,1.0
2016-09-29,33.73,34.91,33.47,34.58,2051665,32.0648965789604,33.1866451103322,31.8177316483191,32.8729357752876,2158206.25772446,0.0,1.0
2016-09-30,34.21,34.79,33.55,34.01,2219221,32.5212010662981,33.0725689884978,31.8937823962087,32.331074196574,2334463.30150075,0.0,1.0
2016-10-03,33.78,34.41,33.525,33.98,1546997,32.1124282963914,32.7113279360221,31.8700165374932,32.3025551661154,1627331.26805837,0.0,1.0
2016-10-04,33.2,34.32,33.06,33.87,1619649,31.5610603741916,32.6257708446463,31.4279715653848,32.1979853877672,1703756.02601652,0.0,1.0
2016-10-05,33.99,34.5,33.28,33.47,1697545,32.3120615096016,32.7968850273979,31.6371111220813,31.8177316483191,1785697.10053487,0.0,1.0
2016-10-06,33.7,34.04,33.37,33.91,870220,32.0363775485018,32.3595932270326,31.7226682134571,32.236010761712,915409.801111283,0.0,1.0
2016-10-07,32.56,33.7,32.3,33.57,2057315,30.9526543910747,32.0363775485018,30.7054894604334,31.9127950831811,2164149.65752713,0.0,1.0
2016-10-10,33.9,33.945,32.51,32.62,1813044,32.2265044182258,32.2692829639137,30.9051226736437,31.0096924519919,1907193.86758062,0.0,1.0
2016-10-11,32.63,33.6955,32.31,33.59,1657052,31.0191987954781,32.032099693933,30.7149958039196,31.9318077701535,1743101.33271018,0.0,1.0
2016-10-12,32.27,33.07,31.95,32.67,1712293,30.6769704299748,31.437477908871,30.3727674384163,31.0572241694229,1801210.95191359,0.0,1.0
2016-10-13,31.56,31.86,30.885,31.86,2145967,30.0020200424545,30.2872103470405,29.3603418571358,30.2872103470405,2257405.2821831,0.0,1.0
2016-10-14,31.25,32.28,31.11,31.77,1365076,29.7073233943822,30.686476773461,29.5742345855754,30.2016532556647,1435963.26177494,0.0,1.0
2016-10-17,31.53,31.92,30.99,31.19,1246894,29.9735010119959,30.3442484079577,29.4601584637409,29.650285333465,1311644.1687698,0.0,1.0
2016-10-18,32.05,32.1901,31.51,31.87,1083833,30.4678308732784,30.6010147455201,29.9544883250235,30.2967166905267,1140115.54660643,0.0,1.0
2016-10-19,32.17,32.53,31.9,32.13,966640,30.5819069951128,30.9241353606161,30.3252357209853,30.543881621168,1016836.81154905,0.0,1.0
2016-10-20,31.73,32.65,31.59,32.12,1090794,30.1636278817199,31.0382114824505,30.0305390729131,30.5343752776818,1147438.02554915,0.0,1.0
2016-10-21,31.38,31.83,30.6,31.34,1120434,29.8309058597028,30.2586913165819,29.089411067779,29.792880485758,1178617.20610687,0.0,1.0
2016-10-24,32.19,32.39,31.3,31.45,1148449,30.6009196820852,30.7910465518093,29.7548551118132,29.8974502641062,1208087.00176559,0.0,1.0
2016-10-25,31.97,32.76,31.92,32.16,976285,30.3917801253888,31.1427812607987,30.3442484079577,30.5724006516266,1026982.66838033,0.0,1.0
2016-10-26,32.41,32.79,31.5,31.68,1067967,30.8100592387817,31.1713002912573,29.9449819815372,30.1160961642889,1123425.6384172,0.0,1.0
2016-10-27,31.88,32.61,31.62,32.61,1327242,30.3062230340129,31.0001861085057,30.0590581033717,31.0001861085057,1396164.5736096,0.0,1.0
2016-10-28,32.4,33.02,31.8,31.91,1091163,30.8005528952955,31.38994619144,30.2301722861233,30.3347420644715,1147826.18741237,0.0,1.0
2016-10-31,32.36,33.46,32.32,32.45,1840330,30.7625275213506,31.8082253048329,30.7245021474058,30.8480846127265,1935896.80687542,0.0,1.0
2016-11-01,32.49,32.96,31.93,32.63,1864512,30.8861099866713,31.3329081305228,30.3537547514439,31.0191987954781,1961334.55803084,0.0,1.0
2016-11-02,32.35,33.03,31.75,32.29,3759790,30.7530211778644,31.3994525349262,30.1826405686923,30.6959831169472,3955032.76886328,0.0,1.0
2016-11-03,36.49,37.2,32.85,32.85,5719360,34.6886473811522,35.3635977686726,31.2283383521746,31.2283383521746,6016361.60980423,0.0,1.0
2016-11-04,37.73,38.45,35.92,36.41,3216946,35.8674339734413,36.5518907044478,34.1467858024387,34.6125966332626,3383999.33125616,0.0,1.0
2016-11-07,39.0,40.02,38.17,38.56,3849718,37.074739596189,38.0443866317816,36.2857130868342,36.6564604827961,4049630.65513839,0.0,1.0
2016-11-08,35.3,36.0765,31.885,34.84,10334524,33.5573925062941,34.2955600779977,30.310976205756,33.1201007059288,10871187.2393415,0.0,1.0
2016-11-09,35.93,36.15,34.19,34.65,2951426,34.1562921459249,34.3654317026213,32.5021883793257,32.939480179691,3104691.09840577,0.0,1.0
2016-11-10,37.9,38.11,36.06,36.37,2963850,36.0290418127067,36.228675025917,34.2798746112455,34.5745712593178,3117760.26639664,0.0,1.0
2016-11-11,38.04,38.62,37.51,37.64,2611000,36.1621306215136,36.7134985437133,35.6582944167448,35.7818768820655,2746587.05925118,0.0,1.0
2016-11-14,39.02,39.65,37.66,38.62,2450662,37.0937522831614,37.6926519227921,35.8008895690379,36.7134985437133,2577922.84021395,0.0,1.0
2016-11-15,39.98,40.0,38.05,39.0,2321496,38.0063612578368,38.0253739448092,36.1716369649998,37.074739596189,2442049.35722075,0.0,1.0
2016-11-16,38.77,40.25,38.46,40.18,1655686,36.8560936960063,38.2630325319643,36.5613970479341,38.1964881275608,1741664.39746586,0.0,1.0
2016-11-17,38.77,39.11,38.01,38.86,1400050,36.8560936960063,37.1793093745372,36.1336115910549,36.9416507873821,1472753.43251805,0.0,1.0
2016-11-18,38.48,39.1299,38.01,38.87,1002267,36.5804097349065,37.1982269980747,36.1336115910549,36.9511571308683,1054313.89203926,0.0,1.0
2016-11-21,38.89,39.22,38.47,38.78,1761081,36.9701698178407,37.2838791528854,36.5709033914203,36.8656000394925,1852532.47219193,0.0,1.0
2016-11-22,39.65,39.71,38.84,39.04,870385,37.6926519227921,37.7496899837093,36.9226381004097,37.1127649701338,915583.369424106,0.0,1.0
2016-11-23,39.71,40.15,39.45,39.66,1423332,37.7496899837093,38.1679690971022,37.5025250530681,37.7021582662783,1497244.44742172,0.0,1.0
2016-11-25,39.75,40.0,39.49,39.82,479331,37.7877153576541,38.0253739448092,37.5405504270129,37.8542597620576,504222.260320923,0.0,1.0
2016-11-28,38.86,39.8792,38.45,39.58,1443472,36.9416507873821,37.9105373154959,36.5518907044478,37.6261075183887,1518430.3008776,0.0,1.0
2016-11-29,38.34,39.3,38.24,38.7,1403844,36.4473209260996,37.359929900775,36.3522574912376,36.7895492916029,1476744.45178377,0.0,1.0
2016-11-30,38.29,38.88,37.9,38.59,1492103,36.3997892086686,36.9606634743545,36.0290418127067,36.6849795132547,1569586.66827647,0.0,1.0
2016-12-01,38.83,39.45,38.09,38.48,1725384,36.9131317569235,37.5025250530681,36.2096623389446,36.5804097349065,1814981.75665992,0.0,1.0
2016-12-02,38.46,39.05,38.26,38.73,1060442,36.5613970479341,37.12227131362,36.37127017821,36.8180683220615,1115509.87142338,0.0,1.0
2016-12-05,39.16,39.5,38.43,38.9,890162,37.2268410919682,37.5500567704991,36.5328780174754,36.9796761613269,936387.372591785,0.0,1.0
2016-12-06,40.7,40.95,38.866,39.02,2458876,38.6908179888434,38.9284765759984,36.9473545934739,37.0937522831614,2586563.38640494,0.0,1.0
2016-12-07,41.03,41.53,40.15,40.71,1263416,39.004527323888,39.4798444981982,38.1679690971022,38.7003243323296,1329024.14249364,0.0,1.0
2016-12-08,40.52,41.33,40.32,41.09,1251870,38.5197038060917,39.2897176284741,38.3295769363677,39.0615653848053,1316878.56831282,0.0,1.0
2016-12-09,40.46,40.77,40.05,40.74,742248,38.4626657451745,38.7573623932468,38.0729056622402,38.7288433627882,780792.321545412,0.0,1.0
2016-12-12,37.57,40.28,37.47,39.88,1866313,35.715332477662,38.2915515624229,35.6202690428,37.9112978229748,1963229.08246352,0.0,1.0
2016-12-13,37.83,38.07,36.69,37.79,2229607,35.9624974083033,36.1906496519722,34.8787742508762,35.9244720343585,2345388.63784598,0.0,1.0
2016-12-14,36.12,38.01,36.0,37.7,2292238,34.3369126721627,36.1336115910549,34.2228365503283,35.8389149429827,2411272.01360544,0.0,1.0
2016-12-15,37.16,37.23,36.1718,36.23,1041205,35.3255723947278,35.3921167991312,34.3861555314212,34.4414824505109,1095273.91000675,0.0,1.0
2016-12-16,38.33,38.4299,37.07,37.24,3279575,36.4378145826134,36.5327829540406,35.2400153033519,35.4016231426174,3449880.6031573,0.0,1.0
2016-12-19,38.43,39.0,37.915,38.26,924914,36.5328780174754,37.074739596189,36.043301327936,36.37127017821,972944.01505946,0.0,1.0
2016-12-20,39.48,39.52,38.37,38.68,1899492,37.5310440835267,37.5690694574715,36.4758399565582,36.7705366046305,1998131.04034896,0.0,1.0
2016-12-21,38.94,40.23,38.92,39.63,1613128,37.0177015352718,38.2440198449919,36.9986888482994,37.6736392358197,1696896.39590798,0.0,1.0
2016-12-22,37.3,39.3,37.215,38.86,1352858,35.4586612035346,37.359929900775,35.3778572839019,36.9416507873821,1423110.79119281,0.0,1.0
2016-12-23,38.2,38.26,37.32,37.41,1215153,36.3142321172928,36.37127017821,35.477673890507,35.5632309818828,1278254.88502882,0.0,1.0
2016-12-27,37.61,38.82,37.53,38.27,1574145,35.7533578516069,36.9036254134373,35.6773071037172,36.3807765216962,1655889.0411279,0.0,1.0
2016-12-28,36.79,38.04,36.39,37.67,2736057,34.9738376857383,36.1621306215136,34.5935839462902,35.8103959125241,2878138.16529054,0.0,1.0
2016-12-29,37.2,37.75,36.72,36.97,871932,35.3635977686726,35.8864466604137,34.9072932813349,35.1449518684899,917210.70384795,0.0,1.0
2016-12-30,36.68,37.74,36.37,37.26,1038345,34.86926790739,35.8769403169275,34.5745712593178,35.4206358295898,1092265.39258452,0.0,1.0
2017-01-03,37.47,37.93,36.47,37.32,1089579,35.6202690428,36.0575608431653,34.6696346941798,35.477673890507,1146159.93160929,0.0,1.0
2017-01-04,37.38,37.93,36.74,37.55,1478507,35.5347119514242,36.0575608431653,34.9263059683073,35.6963197906896,1555284.6393,0.0,1.0
2017-01-05,35.95,37.42,35.73,37.02,1506809,34.1753048328973,35.572737325369,33.9661652762008,35.1924835859209,1585056.33863011,0.0,1.0
2017-01-06,36.39,36.56,35.61,36.01,909195,34.5935839462902,34.7551917855556,33.8520891543664,34.2323428938145,956408.740458014,0.0,1.0
2017-01-09,35.21,36.37,34.911,36.36,1193028,33.4718354149183,34.5745712593178,33.1875957446809,34.5650649158316,1254980.95217324,0.0,1.0
2017-01-10,35.88,35.93,35.04,35.21,1063535,34.1087604284939,34.1562921459249,33.3102275756529,33.4718354149183,1118763.4883419,0.0,1.0
2017-01-11,37.02,37.1,35.5145,35.99,1452409,35.1924835859209,35.2685343338105,33.7613035740732,34.2133302068421,1527831.39185751,0.0,1.0
2017-01-12,36.13,37.0719,35.02,36.78,1607572,34.3464190156489,35.2418215086143,33.2912148886805,34.9643313422521,1691051.87744716,0.0,1.0
2017-01-13,36.48,37.01,36.21,36.22,658858,34.679141037666,35.1829772424347,34.4224697635385,34.4319761070247,693071.94817469,0.0,1.0
2017-01-17,36.3,36.89,36.05,36.4,1192663,34.5080268549143,35.0689011206003,34.2703682677593,34.6030902897764,1254596.99802669,0.0,1.0
2017-01-18,37.41,37.45,36.01,36.39,1063764,35.5632309818828,35.6012563558276,34.2323428938145,34.5935839462902,1119004.38012151,0.0,1.0
2017-01-19,36.08,37.53,36.08,37.53,1198852,34.2988872982179,35.6773071037172,34.2988872982179,35.6773071037172,1261107.38765124,0.0,1.0
2017-01-20,36.09,36.44,35.49,36.05,1863658,34.3083936417041,34.6411156637212,33.738013032532,34.2703682677593,1960436.21052085,0.0,1.0
2017-01-23,36.67,36.83,35.55,36.0,1267601,34.8597615639038,35.0118630596831,33.7950510934492,34.2228365503283,1333426.46606429,0.0,1.0
2017-01-24,37.53,37.89,36.88,36.95,1453726,35.6773071037172,36.0195354692205,35.0593947771141,35.1259391815175,1529216.78257257,0.0,1.0
2017-01-25,39.01,39.45,37.78,37.94,2051226,37.0842459396752,37.5025250530681,35.9149656908723,36.0670671866515,2157744.46081944,0.0,1.0
2017-01-26,38.61,39.3199,38.29,39.07,1016539,36.7039922002271,37.3788475243126,36.3997892086686,37.1412840005924,1069327.02513372,0.0,1.0
2017-01-27,39.25,39.29,38.45,38.72,945636,37.312398183344,37.3504235572888,36.5518907044478,36.8085619785753,994742.091291479,0.0,1.0
2017-01-30,38.28,39.16,37.25,38.78,1929171,36.3902828651824,37.2268410919682,35.4111294861036,36.8656000394925,2029351.24614426,0.0,1.0
2017-01-31,37.22,38.29,36.97,37.82,2011173,35.382610455645,36.3997892086686,35.1449518684899,35.9529910648171,2115611.54182894,0.0,1.0
2017-02-01,37.8,38.44,37.4,37.74,1601854,35.9339783778447,36.5423843609616,35.5537246383966,35.8769403169275,1685036.94646103,0.0,1.0
2017-02-02,37.3,37.9214,37.28,37.78,1271497,35.4586612035346,36.0493853877672,35.4396485165622,35.9149656908723,1337524.78210521,0.0,1.0
2017-02-03,37.7,37.85,37.37,37.69,1729676,35.8389149429827,35.9815100952757,35.525205607938,35.8294085994965,1819496.63665161,0.0,1.0
2017-02-06,36.84,37.96,36.705,37.5,1381045,35.0213694031693,36.0860798736239,34.8930337661055,35.6487880732586,1452761.51866854,0.0,1.0
2017-02-07,37.03,37.33,36.54,36.98,1126687,35.2019899294071,35.4871802339932,34.7361790985832,35.1544582119761,1185194.91919821,0.0,1.0
2017-02-08,36.73,37.55,36.55,36.88,1382347,34.916799624821,35.6963197906896,34.7456854420694,35.0593947771141,1454131.13044607,0.0,1.0
2017-02-09,37.41,37.47,36.39,36.89,1815390,35.5632309818828,35.6202690428,34.5935839462902,35.0689011206003,1909661.69341019,0.0,1.0
2017-02-10,37.63,38.17,37.4,37.55,1453815,35.7723705385793,36.2857130868342,35.5537246383966,35.6963197906896,1529310.40426858,0.0,1.0
2017-02-13,37.56,38.07,37.22,37.79,1812763,35.7058261341758,36.1906496519722,35.382610455645,35.9244720343585,1906898.27548424,0.0,1.0
2017-02-14,38.42,38.44,37.165,37.36,1392034,36.5233716739892,36.5423843609616,35.3303255664709,35.5156992644518,1464321.16830244,0.0,1.0
2017-02-15,40.66,41.0,38.35,38.35,4557119,38.6527926148986,38.9760082934294,36.4568272695858,36.4568272695858,4793766.4009451,0.0,1.0
2017-02-16,35.76,36.74,34.9,36.5,10644137,33.9946843066594,34.9263059683073,33.177138766846,34.6981537246384,11196878.1850236,0.0,1.0
2017-02-17,33.76,35.33,33.51,35.07,6249737,32.093415609419,33.5859115367527,31.8557570222639,33.3387466061115,6574280.64646621,0.0,1.0
2017-02-21,34.52,34.6,33.51,33.7,2852719,32.8158977143703,32.89194846226,31.8557570222639,32.0363775485018,3000858.3259594,0.0,1.0
2017-02-22,34.33,34.69,34.02,34.43,1496496,32.6352771881325,32.9775055536358,32.3405805400602,32.7303406229945,1574207.79311419,0.0,1.0
2017-02-23,33.4,34.42,33.33,34.35,1630903,31.7511872439157,32.7208342795083,31.6846428395123,32.6542898751049,1715594.43688009,0.0,1.0
2017-02-24,32.46,33.33,32.33,33.03,1974029,30.8575909562127,31.6846428395123,30.734008490892,31.3994525349262,2076538.68478994,0.0,1.0
2017-02-27,33.23,33.26,32.0,32.46,1645912,31.5895794046502,31.6180984351089,30.4202991558474,30.8575909562127,1731382.84177183,0.0,1.0
2017-02-28,34.58,34.87,32.65,33.1,2902453,32.8729357752876,33.1486197363874,31.0382114824505,31.4659969393296,3053174.97123124,0.0,1.0
2017-03-01,34.41,35.7625,34.33,35.04,1905845,32.7113279360221,33.997060892531,32.6352771881325,33.3102275756529,2004813.94635717,0.0,1.0
2017-03-02,34.18,34.74,33.9799,34.33,1072668,32.4926820358395,33.0250372710668,32.3024601026806,32.6352771881325,1128370.75743885,0.0,1.0
2017-03-03,34.47,34.61,33.59,34.26,1355665,32.7683659969393,32.9014548057462,31.9318077701535,32.5687327837291,1426063.55636911,0.0,1.0
2017-03-06,32.41,34.2,32.11,34.05,2812156,30.8100592387817,32.5116947228119,30.5248689341956,32.3690995705188,2958188.9230929,0.0,1.0
2017-03-07,32.09,32.71,32.09,32.57,1887593,30.5058562472232,31.0952495433677,30.5058562472232,30.9621607345609,1985614.13517162,0.0,1.0
2017-03-08,32.3,32.66,32.09,32.2,2180267,30.7054894604334,31.0477178259367,30.5058562472232,30.6104260255714,2293486.45266656,0.0,1.0
2017-03-09,32.36,32.72,32.15,32.5,2390483,30.7625275213506,31.1047558868539,30.5628943081404,30.8956163301575,2514618.79477593,0.0,1.0
2017-03-10,33.04,33.215,32.34,32.38,2012744,31.4089588784124,31.5753198894209,30.7435148343782,30.7815402083231,2117264.12255284,0.0,1.0
2017-03-13,32.83,33.37,32.8,33.07,917060,31.2093256652022,31.7226682134571,31.1808066347435,31.437477908871,964682.163369163,0.0,1.0
2017-03-14,32.5,32.75,32.0626,32.74,1263164,30.8956163301575,31.1332749173125,30.479808866071,31.1237685738263,1328759.05634315,0.0,1.0
2017-03-15,33.96,34.205,32.82,32.82,1563128,32.283542479143,32.516447894555,31.199819321716,31.199819321716,1644299.93747728,0.0,1.0
2017-03-16,34.26,34.61,33.951,34.08,1312866,32.5687327837291,32.9014548057462,32.2749867700054,32.3976186009774,1381042.0398816,0.0,1.0
2017-03-17,32.7,34.28,32.68,34.02,2588029,31.0857431998815,32.5877454707015,31.0667305129091,32.3405805400602,2722423.19431895,0.0,1.0
2017-03-20,32.03,32.75,31.77,32.72,1807031,30.448818186306,31.1332749173125,30.2016532556647,31.1047558868539,1900868.61748974,0.0,1.0
2017-03-21,29.55,32.28,28.99,32.28,5569331,28.0912450017278,30.686476773461,27.5588897665005,30.686476773461,5858541.72856623,0.0,1.0
2017-03-22,29.32,29.93,29.12,29.5,2986613,27.8725991015451,28.4524860542035,27.6824722318211,28.0437132842968,3141705.3300618,0.0,1.0
2017-03-23,28.56,29.5,28.44,29.26,1891223,27.1501169965938,28.0437132842968,27.0360408747593,27.8155610406279,1989432.63805369,0.0,1.0
2017-03-24,28.47,28.9,28.1,28.56,2458425,27.064559905218,27.4733326751246,26.7128251962285,27.1501169965938,2586088.96634989,0.0,1.0
2017-03-27,28.23,28.44,27.36,27.71,3343473,26.8364076615491,27.0360408747593,26.0093557782495,26.3420778002666,3517096.77317339,0.0,1.0
2017-03-28,28.59,28.94,28.03,28.16,2720788,27.1786360270524,27.5113580490695,26.6462807918251,26.7698632571457,2862076.25881497,0.0,1.0
2017-03-29,29.11,29.2,28.2433,28.27,2021106,27.6729658883349,27.7585229797107,26.8490510983857,26.8744330354939,2126060.35426079,0.0,1.0
2017-03-30,29.42,29.72,29.07,29.07,1547934,27.9676625364072,28.2528528409932,27.6349405143901,27.6349405143901,1628316.92568936,0.0,1.0
2017-03-31,29.58,29.885,29.3,29.38,1909079,28.1197640321864,28.4097075085156,27.8535864145727,27.9296371624624,2008215.88528847,0.0,1.0
2017-04-03,27.96,29.76,27.87,29.53,3079554,26.5797363874216,28.2908782149381,26.4941792960458,28.0722323147554,3239472.67892195,0.0,1.0
2017-04-04,27.92,28.09,27.38,28.0,1924433,26.5417110134768,26.7033188527423,26.0283684652219,26.6177617613664,2024367.20574337,0.0,1.0
2017-04-05,27.1,28.37,27.03,27.91,2645295,25.7621908476082,26.9694964703559,25.6956464432048,26.5322046699906,2782662.9700888,0.0,1.0
2017-04-06,27.66,27.71,26.51,27.13,2811921,26.2945460828356,26.3420778002666,25.2013165819223,25.7907098780668,2957941.71973827,0.0,1.0
2017-04-07,27.49,28.43,27.36,27.64,3877322,26.1329382435701,27.0265345312731,26.0093557782495,26.2755333958632,4078668.10790882,0.0,1.0
2017-04-10,28.44,29.06,27.31,27.6,2543309,27.0360408747593,27.6254341709039,25.9618240608185,26.2375080219184,2675380.92189853,0.0,1.0
2017-04-11,28.55,28.769,28.07,28.38,2514364,27.1406106531076,27.3487995754554,26.6843061657699,26.9790028138421,2644932.83211299,0.0,1.0
2017-04-12,27.88,28.5499,27.75,28.43,1437290,26.503685639532,27.1405155896727,26.3801031742114,27.0265345312731,1511927.27475723,0.0,1.0
2017-04-13,27.76,28.27,27.64,27.83,1267940,26.3896095176976,26.8744330354939,26.2755333958632,26.456153922101,1333783.07005245,0.0,1.0
2017-04-17,28.57,28.76,27.63,27.75,2296814,27.15962334008,27.3402438663178,26.266027052377,26.3801031742114,2416085.64148102,0.0,1.0
2017-04-18,28.69,28.785,27.92,28.44,1939287,27.2736994619144,27.3640097250333,26.5417110134768,27.0360408747593,2039992.56161396,0.0,1.0
2017-04-19,29.33,29.645,28.65,28.72,3121718,27.8821054450313,28.1815552648467,27.2356740879696,27.302218492373,3283826.2203874,0.0,1.0
2017-04-20,29.51,29.955,28.93,29.46,3250724,28.053219627783,28.476251912919,27.5018517055833,28.005687910352,3419531.39471361,0.0,1.0
2017-04-21,29.38,29.76,29.24,29.58,1771393,27.9296371624624,28.2908782149381,27.7965483536555,28.1197640321864,1863379.96577867,0.0,1.0
2017-04-24,30.52,30.9,29.91,29.94,2473096,29.0133603198894,29.3746013723651,28.4334733672311,28.4619923976897,2601521.81918264,0.0,1.0
2017-04-25,30.84,31.23,30.43,30.43,1703388,29.3175633114479,29.6883107074098,28.9278032285136,28.9278032285136,1791843.52266708,0.0,1.0
2017-04-26,31.7,31.8,30.53,30.68,2237670,30.1351088512613,30.2301722861233,29.0228666633756,29.1654618156687,2353870.34273251,0.0,1.0
2017-04-27,32.29,32.46,31.79,31.85,2513127,30.6959831169472,30.8575909562127,30.2206659426371,30.2777040035543,2643631.59573142,0.0,1.0
2017-04-28,30.5,32.52,30.25,32.29,3947542,28.994347632917,30.9146290171299,28.756689045762,30.6959831169472,4152534.57412889,0.0,1.0
2017-05-01,30.95,31.15,30.36,30.53,1620985,29.4221330897961,29.6122599595202,28.8612588241102,29.0228666633756,1705161.40338578,0.0,1.0
2017-05-02,31.49,31.54,29.92,31.08,2374207,29.935475638051,29.9830073554821,28.4429797107173,29.5457155551168,2497497.59562757,0.0,1.0
2017-05-03,30.84,31.66,30.55,31.31,2903534,29.3175633114479,30.0970834773165,29.041879350348,29.7643614552994,3054312.10666251,0.0,1.0
2017-05-04,29.77,31.23,28.47,30.01,5720805,28.3003845584242,29.6883107074098,27.064559905218,28.5285368020931,6017881.64745289,0.0,1.0
2017-05-05,29.62,29.99,29.38,29.82,1851010,28.1577894061312,28.5095241151207,27.9296371624624,28.3479162758553,1947131.41039622,0.0,1.0
2017-05-08,27.4,29.47,26.93,29.06,4692576,26.0473811521943,28.0151942538382,25.6005830083428,27.6254341709039,4936257.57033806,0.0,1.0
2017-05-09,27.37,27.57,25.44,26.59,3916521,26.0188621217357,26.2089889914597,24.1841378288987,25.2773673298119,4119902.67938931,0.0,1.0
2017-05-10,26.42,27.84,26.37,27.25,2721270,25.1157594905465,26.4656602655872,25.0682277731155,25.9047859999013,2862583.28867425,0.0,1.0
2017-05-11,25.45,26.22,24.75,26.15,6771408,24.1936441723849,24.9256326208224,23.5282001283507,24.859088216419,7123041.58778625,0.0,1.0
2017-05-12,25.03,25.52,24.96,25.42,2916367,23.7943777459644,24.2601885767883,23.7278333415609,24.1651251419263,3067811.51368333,0.0,1.0
2017-05-15,23.74,24.89,23.55,24.36,4856692,22.5680594362443,23.6612889371575,22.3874389100064,23.1574527323888,5108895.97777431,0.0,1.0
2017-05-16,23.77,24.11,22.94,23.86,4240701,22.5965784667029,22.9197941452337,21.8075519573481,22.6821355580787,4460917.0772706,0.0,1.0
2017-05-17,22.11,23.43,21.71,23.33,5825578,21.0185254479933,22.273362788172,20.6382717085452,22.17829935331,6128095.42223607,0.0,1.0
2017-05-18,21.54,22.28,21.5,22.11,4071457,20.4766638692798,21.1801332872587,20.4386384953349,21.0185254479933,4282884.37705768,0.0,1.0
2017-05-19,22.38,22.77,21.37,21.69,3324879,21.2751967221208,21.6459441180826,20.3150560300143,20.6192590215728,3497537.20221217,0.0,1.0
2017-05-22,23.65,24.22,22.48,22.53,4549939,22.4825023448684,23.024363923582,21.3702601569828,21.4177918744138,4786213.54951447,0.0,1.0
2017-05-23,22.38,23.84,22.16,23.75,3917264,21.2751967221208,22.6631228711063,21.0660571654243,22.5775657797305,4120684.26276158,0.0,1.0
2017-05-24,22.33,22.51,21.94,22.42,2092970,21.2276650046897,21.3987791874414,20.8569176087279,21.3132220960656,2201656.19203407,0.0,1.0
2017-05-25,22.38,22.62,21.78,22.5,1887310,21.2751967221208,21.5033489657896,20.7048161129486,21.3892728439552,1985316.4392169,0.0,1.0
2017-05-26,22.05,22.32,21.42,22.32,3215444,20.9614873870761,21.2181586612035,20.3625877474453,21.2181586612035,3382419.3336449,0.0,1.0
2017-05-30,22.36,22.71,21.81,21.97,1923044,21.2561840351483,21.5889060571654,20.7333351434072,20.8854366391865,2022906.07612817,0.0,1.0
2017-05-31,22.89,23.25,22.28,22.66,2566450,21.7600202399171,22.1022486054203,21.1801332872587,21.5413743397344,2699723.61478942,0.0,1.0
2017-06-01,23.0,23.47,22.36,23.0,2869102,21.8645900182653,22.3113881621168,21.2561840351483,21.8645900182653,3018092.08152879,0.0,1.0
2017-06-02,22.9,23.2259,22.03,23.11,2712173,21.7695265834033,22.0793383176186,20.9424747001037,21.9691597966135,2853013.88902736,0.0,1.0
2017-06-05,21.44,23.0303,21.42,22.9,2773714,20.3816004344177,21.8933942390285,20.3625877474453,21.7695265834033,2917750.66199305,0.0,1.0
2017-06-06,21.63,21.7,20.71,21.31,2970066,20.5622209606556,20.628765365059,19.687637359925,20.2580179690971,3124299.05810874,0.0,1.0
2017-06-07,21.78,22.33,21.38,21.73,2743287,20.7048161129486,21.2276650046897,20.3245623735005,20.6572843955176,2885743.61317962,0.0,1.0
2017-06-08,21.71,22.16,21.5101,21.76,1807990,20.6382717085452,21.0660571654243,20.448239902256,20.6858034259762,1901877.41756244,0.0,1.0
2017-06-09,21.6,21.97,20.71,21.78,3142756,20.533701930197,20.8854366391865,19.687637359925,20.7048161129486,3305956.70623669,0.0,1.0
2017-06-12,22.31,23.56,21.63,21.63,4070668,21.2086523177173,22.3969452534926,20.5622209606556,20.5622209606556,4282054.40494366,0.0,1.0
2017-06-13,23.06,24.76,21.4868,22.47,6684500,21.9216280791825,23.5377064718369,20.4260901219332,21.3607538134966,7031620.52760035,0.0,1.0
2017-06-14,24.4,24.485,23.01,23.4,4057670,23.1954781063336,23.2762820259663,21.8740963617515,22.2448437577134,4268381.42961001,0.0,1.0
2017-06-15,23.19,24.777,23.05,24.08,2413030,22.0452105445031,23.5538672557634,21.9121217356963,22.8912751147751,2538336.64174067,0.0,1.0
2017-06-16,21.86,23.5799,21.58,23.17,3634180,20.7808668608382,22.4158628770302,20.5146892432246,22.0261978575307,3822899.94599367,0.0,1.0
2017-06-19,22.56,22.81,21.71,22.01,1981712,21.4463109048724,21.6839694920274,20.6382717085452,20.9234620131313,2084620.65659241,0.0,1.0
2017-06-20,21.62,22.59,21.4,22.55,2019106,20.5527146171694,21.474829935331,20.3435750604729,21.4368045613862,2123956.49592356,0.0,1.0
2017-06-21,21.9,22.0301,21.38,21.98,4241866,20.818892234783,20.9425697635385,20.3245623735005,20.8949429826727,4462142.57475205,0.0,1.0
2017-06-22,23.01,23.23,21.8,21.88,3447596,21.8740963617515,22.0832359184479,20.723828799921,20.7998795478106,3626626.79399699,0.0,1.0
2017-06-23,24.24,24.29,22.72,22.97,10320027,23.0433766105544,23.0909083279854,21.5984124006516,21.8360709878067,10855937.4221841,0.0,1.0
2017-06-26,27.67,29.32,24.34,24.37,18635023,26.3040524263218,27.8725991015451,23.1384400454164,23.166959075875,19602724.2514929,0.0,1.0
2017-06-27,25.46,27.99,25.13,27.59,9433611,24.2031505158711,26.6082554178802,23.8894411808264,26.2280016784321,9923490.57625797,0.0,1.0
2017-06-28,25.99,26.24,25.65,25.67,3090313,24.7069867206398,24.9446453077948,24.3837710421089,24.4027837290813,3250790.38484707,0.0,1.0
2017-06-29,26.45,27.09,25.99,26.21,3093565,25.1442785210051,25.752684504122,24.7069867206398,24.9161262773362,3254211.2585034,0.0,1.0
2017-06-30,27.27,27.57,26.4947,26.62,3922690,25.9237986868737,26.2089889914597,25.1867718763884,25.3058863602705,4126392.03043049,0.0,1.0
2017-07-03,27.72,28.15,27.21,27.5,2472629,26.3515841437528,26.7603569136595,25.8667606259565,26.1424445870563,2601030.56826089,0.0,1.0
2017-07-05,27.84,28.25,27.3,27.9,2691076,26.4656602655872,26.8554203485215,25.9523177173323,26.5226983265044,2830821.33935712,0.0,1.0
2017-07-06,27.19,27.82,27.1,27.73,2147894,25.8477479389841,26.4466475786148,25.7621908476082,26.361090487239,2259432.34969102,0.0,1.0
2017-07-07,28.61,28.68,27.15,27.32,4409901,27.1976487140248,27.2641931184282,25.8097225650392,25.9713304043047,4638903.49260009,0.0,1.0
2017-07-10,28.61,29.0,27.75,28.68,4414838,27.1976487140248,27.5683961099867,26.3801031742114,27.2641931184282,4644096.86690554,0.0,1.0
2017-07-11,28.2,29.1,27.82,28.73,3907038,26.8078886310905,27.6634595448487,26.4466475786148,27.3117248358592,4109927.23508334,0.0,1.0
2017-07-12,29.58,29.625,28.26,28.45,3887794,28.1197640321864,28.1625425778743,26.8649266920077,27.0455472182455,4089683.91016254,0.0,1.0
2017-07-13,31.55,31.85,29.48,29.56,6917874,29.9925136989683,30.2777040035543,28.0247005973244,28.100751345214,7277113.44539647,0.0,1.0
2017-07-14,31.89,32.14,30.69,31.46,3866183,30.3157293774991,30.5533879646542,29.1749681591549,29.9069566075924,4066950.66889963,0.0,1.0
2017-07-17,31.46,32.3,31.19,31.89,2844071,29.9069566075924,30.7054894604334,29.650285333465,30.3157293774991,2991761.24250922,0.0,1.0
2017-07-18,31.4,31.925,31.03,31.38,2087811,29.8499185466752,30.3490015797008,29.4981838376857,29.8309058597028,2196229.28945319,0.0,1.0
2017-07-19,32.63,32.86,31.39,31.41,3355765,31.0191987954781,31.2378446956608,29.840412203189,29.8594248901614,3530027.086514,0.0,1.0
2017-07-20,32.6,32.89,31.62,32.7,2354922,30.9906797650195,31.2663637261194,30.0590581033717,31.0857431998815,2477211.14161084,0.0,1.0
2017-07-21,32.36,32.6,31.39,32.59,2355832,30.7625275213506,30.9906797650195,29.840412203189,30.9811734215333,2478168.39715429,0.0,1.0
2017-07-24,32.43,32.8,31.75,32.24,2334998,30.8290719257541,31.1808066347435,30.1826405686923,30.6484513995162,2456252.50485537,0.0,1.0
2017-07-25,32.95,34.025,32.53,32.53,2942092,31.3234017870366,32.3453337118033,30.9241353606161,30.9241353606161,3094872.39154593,0.0,1.0
2017-07-26,32.7,33.285,32.3,33.0,1657259,31.0857431998815,31.6418642938244,30.7054894604334,31.3709335044676,1743319.08204809,0.0,1.0
2017-07-27,32.91,33.59,32.71,32.94,2105681,31.2853764130918,31.9318077701535,31.0952495433677,31.3138954435504,2215027.26369632,0.0,1.0
2017-07-28,32.6,33.24,32.31,32.82,1679180,30.9906797650195,31.5990857481364,30.7149958039196,31.199819321716,1766378.42135327,0.0,1.0
2017-07-31,30.78,32.45,30.6,32.0,4424658,29.2605252505307,30.8480846127265,29.089411067779,30.4202991558474,4654426.81134133,0.0,1.0
2017-08-01,31.75,31.97,30.43,30.78,3109328,30.1826405686923,30.3917801253888,28.9278032285136,29.2605252505307,3270792.81798826,0.0,1.0
2017-08-02,30.94,31.76,30.42,31.76,1847110,29.4126267463099,30.1921469121785,28.9182968850274,30.1921469121785,1943028.88663863,0.0,1.0
2017-08-03,30.91,31.19,30.5,31.11,1442245,29.3841077158513,29.650285333465,28.994347632917,29.5742345855754,1517139.58378771,0.0,1.0
2017-08-04,32.21,32.78,31.5,31.81,3818459,30.6199323690576,31.1617939477711,29.9449819815372,30.2396786296095,4016748.40125669,0.0,1.0
2017-08-07,33.39,33.49,32.15,32.21,6054091,31.7416809004295,31.8367443352915,30.5628943081404,30.6199323690576,6368474.91234356,0.0,1.0
2017-08-08,30.09,32.64,29.8,31.95,13481111,28.6045875499827,31.0287051389643,28.3289035888829,30.3727674384163,14181173.8862232,0.0,1.0
2017-08-09,32.34,32.69,30.0,30.02,7671484,30.7435148343782,31.0762368563953,28.5190304586069,28.5380431455793,8069857.7861557,0.0,1.0
2017-08-10,32.29,32.73,31.53,31.84,3848653,30.6959831169472,31.1142622303401,29.9735010119959,30.2681976600681,4048510.35057382,0.0,1.0
2017-08-11,34.79,34.8,32.37,32.59,4427178,33.0725689884978,33.082075331984,30.7720338648368,30.9811734215333,4657077.67284624,0.0,1.0
2017-08-14,34.94,35.5,34.7,35.07,6263732,33.2151641407908,33.7475193760182,32.987011897122,33.3387466061115,6589002.39518098,0.0,1.0
2017-08-15,35.0,35.13,34.16,34.92,3682307,33.2722022017081,33.3957846670287,32.4736693488671,33.1961514538184,3873526.14109155,0.0,1.0
2017-08-16,33.95,35.36,33.62,34.98,3411214,32.2740361356568,33.6144305672113,31.9603268006121,33.2531895147356,3588355.50698447,0.0,1.0
2017-08-17,33.1,34.29,33.05,33.71,2429441,31.4659969393296,32.5972518141877,31.4184652218986,32.045883891988,2555599.85132679,0.0,1.0
2017-08-18,32.27,33.23,32.26,33.11,2391337,30.6769704299748,31.5895794046502,30.6674640864886,31.4755032828158,2515517.14228592,0.0,1.0
2017-08-21,32.3,32.91,31.99,32.3,1656139,30.7054894604334,31.2853764130918,30.4107928123612,30.7054894604334,1742140.92137924,0.0,1.0
2017-08-22,33.29,33.34,32.31,32.38,1846862,31.6466174655675,31.6941491829985,30.7149958039196,30.7815402083231,1942768.00820481,0.0,1.0
2017-08-23,33.58,33.66,32.77,33.06,1381295,31.9223014266673,31.9983521745569,31.1522876042849,31.4279715653848,1453024.50096069,0.0,1.0
2017-08-24,33.8,33.99,33.09,33.11,1319058,32.1314409833638,32.3120615096016,31.4564905958434,31.4755032828158,1387555.58529366,0.0,1.0
2017-08-25,32.06,34.18,31.45,33.99,3046243,30.4773372167646,32.4926820358395,29.8974502641062,32.3120615096016,3204431.86638625,0.0,1.0
2017-08-28,32.69,32.82,31.98,32.33,1591715,31.0762368563953,31.199819321716,30.401286468875,30.734008490892,1674371.43662045,0.0,1.0
2017-08-29,33.46,33.53,31.96,32.33,1572900,31.8082253048329,31.8747697092363,30.3822737819026,30.734008490892,1654579.38931298,0.0,1.0
2017-08-30,35.06,35.07,33.3,33.5,2108417,33.3292402626253,33.3387466061115,31.6561238090537,31.8462506787777,2217905.34190164,0.0,1.0
2017-08-31,36.23,36.25,35.23,35.3,3500174,34.4414824505109,34.4604951374833,33.4908481018907,33.5573925062941,3681935.12582438,0.0,1.0
2017-09-01,36.59,37.86,35.64,36.83,4660445,34.7837108160142,35.9910164387619,33.880608184825,35.0118630596831,4902458.03422133,0.0,1.0
2017-09-05,34.9,36.56,34.6828,36.49,3418925,33.177138766846,34.7551917855556,32.9706609863257,34.6886473811522,3596466.93280366,0.0,1.0
2017-09-06,35.99,36.51,34.81,35.02,2872795,34.2133302068421,34.7076600681246,33.0915816754702,33.2912148886805,3021976.85594848,0.0,1.0
2017-09-07,36.72,37.18,36.02,36.37,3000873,34.9072932813349,35.3445850817002,34.2418492373007,34.5745712593178,3156705.84000623,0.0,1.0
2017-09-08,37.74,37.82,36.38,37.32,4215114,35.8769403169275,35.9529910648171,34.584077602804,35.477673890507,4434001.36563327,0.0,1.0
2017-09-11,37.4,38.18,36.48,37.85,4246636,35.5537246383966,36.2952194303204,34.679141037666,35.9815100952757,4467160.27688633,0.0,1.0
2017-09-12,37.17,37.87,36.98,37.3,2291730,35.335078738214,36.0005227822481,35.1544582119761,35.4586612035346,2410737.63358778,0.0,1.0
2017-09-13,37.82,38.0,36.741,37.1,1816317,35.9529910648171,36.1241052475687,34.9272566026559,35.2685343338105,1910636.83174949,0.0,1.0
2017-09-14,35.27,36.64,35.02,36.39,4044415,33.5288734758355,34.8312425334452,33.2912148886805,34.5935839462902,4254438.10848003,0.0,1.0
2017-09-15,35.13,35.7499,33.85,35.04,5531398,33.3957846670287,33.9850828997384,32.1789727007948,33.3102275756529,5818638.8994132,0.0,1.0
2017-09-18,36.19,36.33,35.155,35.2,3909534,34.4034570765661,34.536545885373,33.4195505257442,33.4623290714321,4112552.85028821,0.0,1.0
2017-09-19,36.64,36.8,36.12,36.3,4067804,34.8312425334452,34.9833440292245,34.3369126721627,34.5080268549143,4279041.67980475,0.0,1.0
2017-09-20,37.92,38.37,36.65,36.84,5145969,36.0480544996791,36.4758399565582,34.8407488769314,35.0213694031693,5413194.89188347,0.0,1.0
2017-09-21,38.08,38.59,37.55,37.9,2259122,36.2001559954584,36.6849795132547,35.6963197906896,36.0290418127067,2376436.32725762,0.0,1.0
2017-09-22,38.44,38.6852,37.965,37.99,1878421,36.5423843609616,36.7754799032433,36.090833045367,36.1145989040825,1975965.8408371,0.0,1.0
2017-09-25,37.54,38.68,37.04,38.28,1537310,35.6868134472034,36.7705366046305,35.2114962728933,36.3902828651824,1617141.23020201,0.0,1.0
2017-09-26,37.92,38.63,37.43,37.59,2993906,36.0480544996791,36.7230048871995,35.5822436688552,35.7343451646345,3149377.0494885,0.0,1.0
2017-09-27,38.17,38.76,37.86,38.2,1986728,36.2857130868342,36.8465873525201,35.9910164387619,36.3142321172928,2089897.13330217,0.0,1.0
2017-09-28,38.29,38.58,37.56,37.89,1129290,36.3997892086686,36.6754731697685,35.7058261341758,36.0195354692205,1187933.09082412,0.0,1.0
2017-09-29,38.06,38.66,37.81,38.13,1534416,36.181143308486,36.7515239176581,35.9434847213309,36.2476877128894,1614096.94718803,0.0,1.0
2017-10-02,39.06,39.69,37.9,38.0,2677697,37.1317776571062,37.7306772967369,36.0290418127067,36.1241052475687,2816747.57901023,0.0,1.0
2017-10-03,38.92,39.71,38.51,39.17,1518724,36.9986888482994,37.7496899837093,36.6089287653651,37.2363474354544,1597590.07467414,0.0,1.0
2017-10-04,39.19,39.683,38.85,39.35,1516057,37.2553601224268,37.7240228562966,36.9321444438959,37.4074616182061,1594784.57958145,0.0,1.0
2017-10-05,38.69,39.61,38.576,39.18,1149870,36.7800429481167,37.6546265488473,36.671670632374,37.2458537789406,1209581.79311419,0.0,1.0
2017-10-06,38.89,39.48,38.6066,39.08,1865308,36.9701698178407,37.5310440835267,36.7007600434418,37.1507903440786,1962171.89364906,0.0,1.0
2017-10-09,39.51,39.69,38.98,39.09,2062998,37.5595631139853,37.7306772967369,37.0557269092166,37.1602966875648,2170127.77099237,0.0,1.0
2017-10-10,40.24,40.28,39.345,39.7,1568165,38.2535261884781,38.2915515624229,37.402708446463,37.7401836402231,1649598.50469959,0.0,1.0
2017-10-11,40.83,40.91,40.0,40.32,1498559,38.814400454164,38.8904512020536,38.0253739448092,38.3295769363677,1576377.92298904,0.0,1.0
2017-10-12,41.21,41.38,40.51,40.94,2067902,39.1756415066397,39.3372493459051,38.5101974626055,38.9189702325122,2175286.43163525,0.0,1.0
2017-10-13,41.26,41.5,40.46,41.38,1904187,39.2231732240707,39.4513254677396,38.4626657451745,39.3372493459051,2003069.84779561,0.0,1.0
2017-10-16,41.25,41.45,40.81,41.14,1372904,39.2136668805845,39.4037937503085,38.7953877671916,39.1090971022363,1444197.76330685,0.0,1.0
2017-10-17,41.21,41.5,40.46,41.06,1680198,39.1756415066397,39.4513254677396,38.4626657451745,39.0330463543467,1767449.28524692,0.0,1.0
2017-10-18,41.27,41.73,40.93,41.5,1654140,39.2326795675569,39.6699713679222,38.909463889026,39.4513254677396,1740038.11497118,0.0,1.0
2017-10-19,41.14,41.35,40.65,41.11,2564548,39.1090971022363,39.3087303154465,38.6432862714124,39.0805780717777,2697722.84551072,0.0,1.0
2017-10-20,41.2,41.69,41.11,41.26,1549052,39.1661351631535,39.6319459939774,39.0805780717777,39.2231732240707,1629492.98249987,0.0,1.0
2017-10-23,41.0,41.38,40.88,41.2,1500085,38.9760082934294,39.3372493459051,38.861932171595,39.1661351631535,1577983.16690035,0.0,1.0
2017-10-24,41.26,41.49,40.9,41.15,925755,39.2231732240707,39.4418191242533,38.8809448585674,39.1186034457225,973828.687490263,0.0,1.0
2017-10-25,41.13,41.56,40.75,41.12,962191,39.0995907587501,39.5083635286568,38.7383497062744,39.0900844152639,1012156.77867788,0.0,1.0
2017-10-26,41.29,41.55,40.41,41.4,948839,39.2516922545293,39.4988571851706,38.4151340277435,39.3562620328775,998111.420418549,0.0,1.0
2017-10-27,41.26,41.47,40.92,41.29,1411959,39.2231732240707,39.4228064372809,38.8999575455398,39.2516922545293,1485280.85698707,0.0,1.0
2017-10-30,41.44,42.3999,40.9967,41.08,2216027,39.3942874068223,40.3068013180629,38.972871200079,39.052059041319,2331103.4397362,0.0,1.0
2017-10-31,41.25,41.69,41.15,41.53,1470574,39.2136668805845,39.6319459939774,39.1186034457225,39.4798444981982,1546939.68520538,0.0,1.0
2017-11-01,41.15,41.64,41.04,41.64,2099893,39.1186034457225,39.5844142765464,39.0140336673742,39.5844142765464,2208938.69766838,0.0,1.0
2017-11-02,40.96,41.44,40.87,41.15,1520607,38.9379829194846,39.3942874068223,38.8524258281088,39.1186034457225,1599570.85729865,0.0,1.0
2017-11-03,40.97,41.43,40.875,40.9,1961671,38.9474892629708,39.3847810633361,38.8571789998519,38.8809448585674,2063538.94412422,0.0,1.0
2017-11-06,41.42,41.92,40.75,40.76,3558709,39.3752747198499,39.85059189416,38.7383497062744,38.7478560497606,3743509.7997092,0.0,1.0
2017-11-07,35.16,38.71,33.63,38.0,9989945,33.4243036974873,36.7990556350891,31.9698331440983,36.1241052475687,10508714.5383497,0.0,1.0
2017-11-08,35.325,35.4,33.98,34.81,4988972,33.5811583650096,33.6524559411561,32.3025551661154,33.0915816754702,5248045.16819858,0.0,1.0
2017-11-09,33.9,35.51,33.68,35.1,2476334,32.2265044182258,33.7570257195044,32.0173648615294,33.3672656365701,2604927.96583061,0.0,1.0
2017-11-10,33.46,35.54,32.41,35.36,4172855,31.8082253048329,33.785544749963,30.8100592387817,33.6144305672113,4389547.89089682,0.0,1.0
2017-11-13,33.32,33.7,32.57,33.05,1938526,31.6751364960261,32.0363775485018,30.9621607345609,31.4184652218986,2039192.04351664,0.0,1.0
2017-11-14,32.56,33.3609,32.38,33.14,2680899,30.9526543910747,31.7140174408846,30.7815402083231,31.5040223132744,2820115.85620813,0.0,1.0
2017-11-15,33.41,33.95,31.97,32.3,3275430,31.7606935874019,32.2740361356568,30.3917801253888,30.7054894604334,3445520.35675339,0.0,1.0
2017-11-16,34.33,34.45,33.52,33.52,2505329,32.6352771881325,32.7493533099669,31.8652633657501,31.8652633657501,2635428.65207457,0.0,1.0
2017-11-17,35.01,35.05,34.05,34.25,3012122,33.2817085451943,33.3197339191391,32.3690995705188,32.5592264402429,3168538.99122397,0.0,1.0
2017-11-20,35.82,35.96,34.445,34.86,1613116,34.0517223675766,34.1848111763835,32.7446001382238,33.1391133929012,1696883.77275796,0.0,1.0
2017-11-21,35.86,36.19,35.595,35.83,991649,34.0897477415214,34.4034570765661,33.8378296391371,34.0612287110628,1043144.50812692,0.0,1.0
2017-11-22,34.77,36.0,34.68,35.74,1099653,33.0535563015254,34.2228365503283,32.9679992101496,33.975671619687,1156757.0660539,0.0,1.0
2017-11-24,34.81,35.45,34.62,35.0,854947,33.0915816754702,33.6999876585872,32.9109611492324,33.2722022017081,899343.686919043,0.0,1.0
2017-11-27,35.5,35.67,34.88,34.88,1374621,33.7475193760182,33.9091272152836,33.1581260798736,33.1581260798736,1446003.92568936,0.0,1.0
2017-11-28,36.34,36.37,35.35,35.65,1348380,34.5460522288592,34.5745712593178,33.6049242237251,33.8901145283112,1418400.25237576,0.0,1.0
2017-11-29,37.84,37.87,36.15,36.15,1767016,35.9720037517895,36.0005227822481,34.3654317026213,34.3654317026213,1858775.67180765,0.0,1.0
2017-11-30,38.1,38.43,37.11,37.95,1501569,36.2191686824308,36.5328780174754,35.2780406772967,36.0765735301377,1579544.22978657,0.0,1.0
2017-12-01,40.03,40.05,37.96,38.07,3046153,38.0538929752678,38.0729056622402,36.0860798736239,36.1906496519722,3204337.19276107,0.0,1.0
2017-12-04,39.73,41.536,39.71,40.37,2354475,37.7687026706817,39.4855483042899,37.7496899837093,38.3771086537987,2476740.92927247,0.0,1.0
2017-12-05,39.29,40.45,38.88,39.66,1188674,37.3504235572888,38.4531594016883,36.9606634743545,37.7021582662783,1250400.85257309,0.0,1.0
2017-12-06,39.51,39.91,39.01,39.28,935910,37.5595631139853,37.9398168534334,37.0842459396752,37.3409172138026,984511.028197538,0.0,1.0
2017-12-07,40.78,41.59,39.51,39.67,2307661,38.766868736733,39.5368825591154,37.5595631139853,37.7116646097645,2427495.91717297,0.0,1.0
2017-12-08,40.56,41.45,40.5,41.11,2093218,38.5577291800365,39.4037937503085,38.5006911191193,39.0805780717777,2201917.07046788,0.0,1.0
2017-12-11,41.16,41.87,40.5,40.55,3013992,39.1281097892087,39.803060176729,38.5006911191193,38.5482228365503,3170506.09876928,0.0,1.0
2017-12-12,41.56,42.21,41.15,41.33,2543098,39.5083635286568,40.1262758552599,39.1186034457225,39.2897176284741,2675158.96484395,0.0,1.0
2017-12-13,42.7,43.32,41.69,41.69,1967676,40.5920866860838,41.1814799822284,39.6319459939774,39.6319459939774,2069855.77878174,0.0,1.0
2017-12-14,42.55,43.28,42.02,42.9,2871505,40.4494915337908,41.1434546082836,39.9456553290221,40.7822135558079,3020619.86732097,0.0,1.0
2017-12-15,43.92,44.37,42.69,42.69,4064970,41.7518605914005,42.1796460482796,40.5825803425976,40.5825803425976,4276060.51254089,0.0,1.0
2017-12-18,45.5,45.99,44.33,44.35,3587233,43.2538628622205,43.7196736930444,42.1416206743348,42.1606333613072,3773515.02731474,0.0,1.0
2017-12-19,44.34,46.32,44.31,45.52,3233529,42.151127017821,44.0333830280891,42.1226079873624,43.2728755491929,3401443.47265929,0.0,1.0
2017-12-20,44.27,44.86,44.14,44.86,1511894,42.0845826134176,42.6454568791035,41.961000148097,42.6454568791035,1590405.39845251,0.0,1.0
2017-12-21,44.74,44.88,44.02,44.14,1088773,42.5313807572691,42.6644695660759,41.8469240262625,41.961000148097,1145312.07669938,0.0,1.0
2017-12-22,45.16,45.19,44.32,44.8,951410,42.9306471836896,42.9591662141482,42.1321143308486,42.5884188181863,1000815.93031106,0.0,1.0
2017-12-26,44.74,45.58,44.43,44.43,1669428,42.5313807572691,43.3299136101101,42.2366841091968,42.2366841091968,1756120.00810095,0.0,1.0
2017-12-27,44.49,45.41,44.4,44.89,1641189,42.293722170114,43.1683057708446,42.2081650787382,42.6739759095621,1726414.58030846,0.0,1.0
2017-12-28,44.5,44.71,43.77,44.43,4027463,42.3032285136002,42.5028617268105,41.6092654391075,42.2366841091968,4236605.80521369,0.0,1.0
2017-12-29,43.88,45.01,43.8,44.66,950726,41.7138352174557,42.7880520313966,41.6377844695661,42.4553300093795,1000096.41075972,0.0,1.0
2018-01-02,44.43,44.68,43.56,43.97,1298498,42.2366841091968,42.4743426963519,41.4096322258972,41.7993923088315,1365927.92158696,0.0,1.0
2018-01-03,43.82,44.6,43.75,44.38,2790143,41.6567971565385,42.3982919484623,41.5902527521351,42.1891523917658,2935032.8063042,0.0,1.0
2018-01-04,43.52,44.42,43.31,44.0,1081182,41.3716068519524,42.2271777657106,41.1719736387422,41.8279113392901,1137326.88238043,0.0,1.0
2018-01-05,44.47,44.61,43.43,43.7,1603706,42.2747094831416,42.4077982919485,41.2860497605766,41.5427210347041,1686985.1192813,0.0,1.0
2018-01-08,44.89,44.98,43.76,44.45,1632209,42.6739759095621,42.7595330009379,41.5997590956213,42.2556967961692,1716968.25637431,0.0,1.0
2018-01-09,44.4,45.47,44.21,45.17,2106322,42.2081650787382,43.2253438317619,42.0275445525004,42.9401535271758,2215701.5502934,0.0,1.0
2018-01-10,44.88,45.45,43.94,44.06,981683,42.6644695660759,43.2063311447895,41.7708732783729,41.8849494002073,1032660.98203251,0.0,1.0
2018-01-11,48.0,48.12,44.95,44.95,3292870,45.630448733771,45.7445248556055,42.7310139704793,42.7310139704793,3463866.00145402,0.0,1.0
2018-01-12,49.15,49.41,48.01,48.01,2577196,46.7236782346843,46.9708431653256,45.6399550772572,45.6399550772572,2711027.64563535,0.0,1.0
2018-01-16,42.51,49.13,42.11,48.86,6987469,40.411466159846,46.7046655477119,40.0312124203979,46.4479942735844,7350322.45588617,0.0,1.0
2018-01-17,42.9,44.08,42.13,42.66,2307064,40.7822135558079,41.9039620871797,40.0502251073703,40.554061312139,2426867.91545931,0.0,1.0
2018-01-18,43.35,44.85,42.99,43.24,2008761,41.209999012687,42.6359505356173,40.8677706471837,41.1054292343388,2113074.28867425,0.0,1.0
2018-01-19,45.78,46.03,43.03,43.18,2243795,43.5200404798341,43.7576990669892,40.9057960211285,41.0483911734215,2360313.40889028,0.0,1.0
2018-01-22,45.68,46.69,45.09,45.86,2143370,43.4249770449721,44.3851177370785,42.8641027792862,43.5960912277238,2254673.42213221,0.0,1.0
2018-01-23,45.75,46.3,44.81,45.55,1035915,43.4915214493755,44.0143703411167,42.5979251616725,43.3013945796515,1089709.20470478,0.0,1.0
2018-01-24,44.92,46.09,44.83,46.01,1170138,42.7024949400207,43.8147371279064,42.6169378486449,43.7386863800168,1230902.29350366,0.0,1.0
2018-01-25,45.06,45.25,44.14,45.19,1232907,42.8355837488276,43.0162042750654,41.961000148097,42.9591662141482,1296930.83548839,0.0,1.0
2018-01-26,46.45,46.83,45.02,45.4,1584704,44.1569654934097,44.5182065458854,42.7975583748828,43.1587994273584,1666996.3612193,0.0,1.0
2018-01-29,46.41,47.18,45.77,46.19,1132276,44.1189401194649,44.8509285679025,43.5105341363479,43.9098005627684,1191074.1513216,0.0,1.0
2018-01-30,45.8,46.3,45.26,45.83,953606,43.5390531668065,44.0143703411167,43.0257106185516,43.5675721972651,1003125.96676533,0.0,1.0
2018-01-31,44.96,46.61,44.81,45.9,834332,42.7405203139655,44.3090669891889,42.5979251616725,43.6341166016686,877658.167108065,0.0,1.0
2018-02-01,44.75,45.71,44.06,44.4,772358,42.5408871007553,43.4534960754307,41.8849494002073,42.2081650787382,812465.90881238,0.0,1.0
2018-02-02,43.62,44.79,43.5,44.34,925843,41.4666702868144,42.5789124747001,41.35259416498,42.151127017821,973921.257257102,0.0,1.0
2018-02-05,41.94,44.47,41.92,43.1,1672395,39.8696045811324,42.2747094831416,39.85059189416,40.9723404255319,1759241.08194423,0.0,1.0
2018-02-06,43.83,44.44,39.78,40.91,2196484,41.6663035000247,42.246190452683,37.8162343881128,38.8904512020536,2310545.58799398,0.0,1.0
2018-02-07,44.26,44.75,43.08,43.84,1961798,42.0750762699314,42.5408871007553,40.9533277385595,41.6758098435109,2063672.53912863,0.0,1.0
2018-02-08,40.38,44.67,40.36,44.47,2175846,38.3866149972849,42.4648363528657,38.3676023103125,42.2747094831416,2288835.87381212,0.0,1.0
2018-02-09,40.98,41.44,38.79,40.79,2202130,38.956995606457,39.3942874068223,36.8751063829787,38.7763750802192,2316484.78007997,0.0,1.0
2018-02-12,40.77,41.16,39.28,41.0,1699485,38.7573623932468,39.1281097892087,37.3409172138026,38.9760082934294,1787737.84312198,0.0,1.0
2018-02-13,40.12,40.69,39.03,40.47,2740906,38.1394500666436,38.6813116453572,37.1032586266476,38.4721720886607,2883238.96982916,0.0,1.0
2018-02-14,38.73,39.13,36.9,37.74,5516478,36.8180683220615,37.1983220615096,35.0784074640865,35.8769403169275,5802944.11621748,0.0,1.0
2018-02-15,38.8,39.7,37.75,39.0,1731641,36.8846127264649,37.7401836402231,35.8864466604137,37.074739596189,1821563.67746793,0.0,1.0
2018-02-16,40.02,40.33,38.61,38.79,3541227,38.0443866317816,38.3390832798539,36.7039922002271,36.8751063829787,3725119.97398349,0.0,1.0
2018-02-20,39.94,40.83,39.55,39.62,2242982,37.968335883892,38.814400454164,37.5975884879301,37.6641328923335,2359458.19047619,0.0,1.0
2018-02-21,38.96,40.28,38.77,40.12,2953157,37.0367142222442,38.2915515624229,36.8560936960063,38.1394500666436,3106511.98779664,0.0,1.0
2018-02-22,44.2,45.13,42.86,43.8,8964863,42.0180382090142,42.902128153231,40.7441881818631,41.6377844695661,9430400.8823285,0.0,1.0
2018-02-23,45.83,45.99,44.5,45.4,3608171,43.5675721972651,43.7196736930444,42.3032285136002,43.1587994273584,3795540.32024719,0.0,1.0
2018-02-26,46.31,47.0,45.59,45.84,4724046,44.0238766846029,44.6798143851508,43.3394199535963,43.5770785407514,4969361.78127434,0.0,1.0
2018-02-27,45.24,47.07,45.23,46.51,2290871,43.0066979315792,44.7463587895542,42.997191588093,44.2140035543269,2409834.02643195,0.0,1.0
2018-02-28,45.18,45.9,43.66,44.88,1696619,42.949659870662,43.6341166016686,41.5046956607592,42.6644695660759,1784723.01412473,0.0,1.0
2018-03-01,44.32,45.79,43.65,45.28,2370691,42.1321143308486,43.5295468233203,41.495189317273,43.044723305524,2493799.01267072,0.0,1.0
2018-03-02,45.54,45.9,43.54,43.78,1778508,43.2918882361653,43.6341166016686,41.3906195389248,41.6187717825937,1870864.44181337,0.0,1.0
2018-03-05,45.79,46.46,44.73,45.41,1075756,43.5295468233203,44.1664718368959,42.5218744137829,43.1683057708446,1131619.11471153,0.0,1.0
2018-03-06,46.82,46.9,45.59,46.06,1379923,44.5087002023992,44.5847509502888,43.3394199535963,43.7862180974478,1451581.25414135,0.0,1.0
2018-03-07,46.22,46.73,45.2,45.95,2500356,43.938319593227,44.4231431110234,42.9686725576344,43.6816483190996,2630197.40831905,0.0,1.0
2018-03-08,46.1,46.78,45.47,46.42,1741814,43.8242434713926,44.4706748284544,43.2253438317619,44.1284464629511,1832264.95290024,0.0,1.0
2018-03-09,47.67,48.02,46.16,46.22,2521924,45.3167393987264,45.6494614207434,43.8812815323098,43.938319593227,2652885.41662772,0.0,1.0
2018-03-12,48.29,48.64,47.59,47.94,1341398,45.9061326948709,46.238854716888,45.2406886508368,45.5734106728538,1411055.6829205,0.0,1.0
2018-03-13,48.37,49.07,48.2,48.48,1214863,45.9821834427605,46.6476274867947,45.8205756034951,46.0867532211088,1277949.82556992,0.0,1.0
2018-03-14,48.49,48.92,48.04,48.7,862450,46.096259564595,46.5050323345017,45.6684741077159,46.2958927778052,907236.311471152,0.0,1.0
2018-03-15,48.72,48.79,47.65,48.76,1593674,46.3149054647776,46.381449869181,45.297726711754,46.3529308387224,1676432.16586176,0.0,1.0
2018-03-16,48.93,49.91,48.57,48.72,4554327,46.5145386779879,47.4461603396357,46.1723103124846,46.3149054647776,4790829.41470634,0.0,1.0
2018-03-19,49.27,49.5,48.3,48.72,3005107,46.8377543565187,47.0564002567014,45.9156390383571,46.3149054647776,3161159.70810615,0.0,1.0
2018-03-20,50.35,50.88,49.27,49.53,4516039,47.8644394530286,48.3682756577973,46.8377543565187,47.08491928716,4750553.15069845,0.0,1.0
2018-03-21,49.4,50.67,49.33,50.17,2080821,46.9613368218394,48.1686424445871,46.894792417436,47.6933252702769,2188876.30456457,0.0,1.0
2018-03-22,48.06,49.79,48.05,48.82,1418464,45.6874867946883,47.3320842178013,45.6779804512021,46.4099688996396,1492123.6562289,0.0,1.0
2018-03-23,46.0,48.5,45.79,47.98,2004962,43.7291800365306,46.1057659080812,43.5295468233203,45.6114360467986,2109078.00976268,0.0,1.0
2018-03-26,47.37,47.54,45.58,46.7,1702359,45.0315490941403,45.1931569334057,43.3299136101101,44.3946240805647,1790761.08755258,0.0,1.0
2018-03-27,46.94,48.08,46.52,47.75,1307564,44.6227763242336,45.7064994816607,44.2235098978131,45.392790146616,1375464.71142961,0.0,1.0
2018-03-28,47.31,47.8,46.65,46.97,1202002,44.9745110332231,45.440321864047,44.3470923631337,44.6512953546922,1264420.96453238,0.0,1.0
2018-03-29,46.84,47.98,46.83,47.74,1796019,44.5277128893716,45.6114360467986,44.5182065458854,45.3832838031298,1889284.77348497,0.0,1.0
2018-04-02,46.29,47.37,46.03,46.85,1863349,44.0048639976305,45.0315490941403,43.7576990669892,44.5372192328578,1960111.16440775,0.0,1.0
2018-04-03,48.24,48.33,46.3,46.51,2148373,45.8586009774399,45.9441580688157,44.0143703411167,44.2140035543269,2259936.22376279,0.0,1.0
2018-04-04,48.99,49.21,47.19,47.45,1299757,46.5715767389051,46.7807162956015,44.8604349113887,45.1075998420299,1367252.30041024,0.0,1.0
2018-04-05,49.5,49.92,49.02,49.27,856951,47.0564002567014,47.4556666831219,46.6000957693637,46.8377543565187,901451.752972945,0.0,1.0
2018-04-06,48.25,49.89,47.74,49.04,1662308,45.8681073209261,47.4271476526633,45.3832838031298,46.6191084563361,1748630.27242042,0.0,1.0
2018-04-09,48.07,49.22,48.03,48.36,1836025,45.6969931381745,46.7902226390877,45.6589677642297,45.9726770992743,1931368.25180454,0.0,1.0
2018-04-10,49.78,50.32,48.63,48.99,1631478,47.3225778743151,47.83592042257,46.2293483734018,46.5715767389051,1716199.29615205,0.0,1.0
2018-04-11,48.31,48.87,47.94,48.34,1579042,45.9251453818433,46.4575006170706,45.5734106728538,45.9536644123019,1661040.33826661,0.0,1.0
2018-04-12,49.57,49.87,48.2,48.58,1298381,47.1229446611048,47.4081349656909,45.8205756034951,46.1818166559708,1365804.84587423,0.0,1.0
2018-04-13,48.74,49.84,48.6,49.84,1045113,46.33391815175,47.3796159352323,46.2008293429432,47.3796159352323,1099384.84919769,0.0,1.0
2018-04-16,49.6,50.14,49.35,49.35,3353113,47.1514636915634,47.6648062398183,46.9138051044084,46.9138051044084,3527237.37035883,0.0,1.0
2018-04-17,47.58,50.15,47.01,49.93,3006826,45.2311823073505,47.6743125833045,44.689320728637,47.4651730266081,3162967.97434699,0.0,1.0
2018-04-18,48.21,48.92,47.95,47.95,3192716,45.8300819469813,46.5050323345017,45.58291701634,45.58291701634,3358511.08750065,0.0,1.0
2018-04-19,48.58,49.5,47.94,48.25,1487572,46.1818166559708,47.0564002567014,45.5734106728538,45.8681073209261,1564820.37721348,0.0,1.0
2018-04-20,47.12,48.43,46.88,48.11,2377786,44.7938905069852,46.0392215036777,44.5657382633164,45.7350185121193,2501262.45012204,0.0,1.0
2018-04-23,47.55,47.85,46.75,47.32,3053248,45.2026632768919,45.487853581478,44.4421557979958,44.9840173767093,3211800.63021239,0.0,1.0
2018-04-24,47.6,49.0,47.13,47.6,2704315,45.250194994323,46.5810830823913,44.8033968504714,45.250194994323,2844747.82962039,0.0,1.0
2018-04-25,48.06,48.53,47.41,47.61,1658307,45.6874867946883,46.1342849385398,45.0695744680851,45.2597013378092,1744421.50381679,0.0,1.0
2018-04-26,48.56,48.97,47.68,48.73,6097690,46.1628039689984,46.5525640519327,45.3262457422126,46.3244118082638,6414337.97216596,0.0,1.0
2018-04-27,48.99,49.31,48.16,48.56,2064436,46.5715767389051,46.8757797304635,45.7825502295503,46.1628039689984,2171640.44513683,0.0,1.0
2018-04-30,49.41,50.11,48.79,49.15,2192099,46.9708431653256,47.6362872093597,46.381449869181,46.7236782346843,2305932.8785896,0.0,1.0
2018-05-01,47.94,49.42,47.86,49.22,3018983,45.5734106728538,46.9803495088118,45.4973599249642,46.7902226390877,3175756.27724983,0.0,1.0
2018-05-02,48.98,49.7,47.83,47.83,2850420,46.5620703954189,47.2465271264254,45.4688408945056,45.4688408945056,2998439.94080075,0.0,1.0
2018-05-03,43.32,49.0,42.38,49.0,5391906,41.1814799822284,46.5810830823913,40.2878836945254,46.5810830823913,5671903.19582489,0.0,1.0
2018-05-04,44.76,46.61,43.0,43.33,3373114,42.5503934442415,44.3090669891889,40.8772769906699,41.1909863257146,3548277.00566028,0.0,1.0
2018-05-07,44.47,45.44,44.18,44.36,2571718,42.2747094831416,43.1968248013033,41.9990255220418,42.1701397047934,2705265.17764969,0.0,1.0
2018-05-08,43.44,44.32,43.01,43.9,4196905,41.2955561040628,42.1321143308486,40.8867833341561,41.7328479044281,4414846.78740198,0.0,1.0
2018-05-09,41.87,43.72,41.47,43.59,2994971,39.803060176729,41.5617337216765,39.4228064372809,41.4381512563558,3150497.35405307,0.0,1.0
2018-05-10,43.06,43.5,41.73,41.9,1903817,40.9343150515871,41.35259416498,39.6699713679222,39.8315792071876,2002680.63400322,0.0,1.0
2018-05-11,43.4,43.72,42.8,43.25,1435808,41.257530730118,41.5617337216765,40.6871501209458,41.114935577825,1510368.31572934,0.0,1.0
2018-05-14,43.4,44.34,43.23,43.5,2420362,41.257530730118,42.151127017821,41.0959228908525,41.35259416498,2546049.38640494,0.0,1.0
2018-05-15,43.04,43.92,42.92,43.19,1324905,40.9153023646147,41.7518605914005,40.8012262427803,41.0578975169077,1393706.21514255,0.0,1.0
2018-05-16,43.82,44.15,42.91,42.99,1267551,41.6567971565385,41.9705064915832,40.7917198992941,40.8677706471837,1333373.86960586,0.0,1.0
2018-05-17,44.75,45.15,43.89,43.93,1768597,42.5408871007553,42.9211408402034,41.7233415609419,41.7613669348867,1860438.77182323,0.0,1.0
2018-05-18,42.0,44.94,41.85,44.61,2851083,39.9266426420497,42.7215076269931,39.7840474897566,42.4077982919485,2999137.36983954,0.0,1.0
2018-05-21,43.03,43.07,41.82,42.13,3056864,40.9057960211285,40.9438213950733,39.755528459298,40.0502251073703,3215604.4060861,0.0,1.0
2018-05-22,42.74,43.61,42.69,43.38,2206114,40.6301120600286,41.4571639433282,40.5825803425976,41.2385180431456,2320675.66588773,0.0,1.0
2018-05-23,42.86,43.03,42.21,42.45,2775898,40.7441881818631,40.9057960211285,40.1262758552599,40.3544280989288,2920048.07529729,0.0,1.0
2018-05-24,43.02,43.52,42.53,42.8,1711581,40.8962896776423,41.3716068519524,40.4304788468184,40.6871501209458,1800461.97834554,0.0,1.0
2018-05-25,42.11,43.1,42.06,42.9,816415,40.0312124203979,40.9723404255319,39.9836807029669,40.7822135558079,858810.752194007,0.0,1.0
2018-05-29,40.35,42.2,40.27,41.89,1685933,38.3580959668263,40.1167695117737,38.2820452189367,39.8220728637014,1773482.09902892,0.0,1.0
2018-05-30,39.68,40.66,39.39,40.65,2690856,37.7211709532507,38.6527926148986,37.4454869921509,38.6432862714124,2830589.91494002,0.0,1.0
2018-05-31,38.99,39.77,38.92,39.68,1466775,37.0652332527028,37.8067280446266,36.9986888482994,37.7211709532507,1542943.40629381,0.0,1.0
2018-06-01,38.43,39.4,38.17,39.35,1300582,36.5328780174754,37.4549933356371,36.2857130868342,37.4074616182061,1368120.14197435,0.0,1.0
2018-06-04,38.22,38.86,37.72,38.45,1478862,36.3332448042652,36.9416507873821,35.8579276299551,36.5518907044478,1555658.07415485,0.0,1.0
2018-06-05,37.83,38.82,37.59,38.3,1581700,35.9624974083033,36.9036254134373,35.7343451646345,36.4092955521548,1663836.36599678,0.0,1.0
2018-06-06,38.2,38.22,37.46,37.85,1420485,36.3142321172928,36.3332448042652,35.6107626993138,35.9815100952757,1494249.60507867,0.0,1.0
2018-06-07,38.85,38.97,38.31,38.31,1227367,36.9321444438959,37.0462205657304,36.418801895641,36.418801895641,1291103.14789427,0.0,1.0
2018-06-08,39.31,39.48,38.29,38.86,1691835,37.3694362442612,37.5310440835267,36.3997892086686,36.9416507873821,1779690.58498209,0.0,1.0
2018-06-11,40.94,41.49,39.32,39.32,2786308,38.9189702325122,39.4418191242533,37.3789425877474,37.3789425877474,2930998.65794257,0.0,1.0
2018-06-12,42.8,43.04,40.9,40.93,2392671,40.6871501209458,40.9153023646147,38.8809448585674,38.909463889026,2516920.41579686,0.0,1.0
2018-06-13,42.15,43.38,41.64,42.77,1235296,40.0692377943427,41.2385180431456,39.5844142765464,40.6586310904872,1299443.89427221,0.0,1.0
2018-06-14,41.93,42.36,41.61,42.2,1249722,39.8600982376462,40.2688710075529,39.5558952460878,40.1167695117737,1314619.02445864,0.0,1.0
2018-06-15,41.27,42.24,41.18,41.69,1403453,39.2326795675569,40.1547948857185,39.1471224761811,39.6319459939774,1476333.14747884,0.0,1.0
2018-06-18,41.44,41.51,40.42,41.07,730718,39.3942874068223,39.4608318112258,38.4246403712297,39.0425526978329,768663.578231293,0.0,1.0
2018-06-19,41.43,41.47,40.43,41.0,1399912,39.3847810633361,39.4228064372809,38.4341467147159,38.9760082934294,1472608.26629278,0.0,1.0
2018-06-20,41.85,42.05,41.09,41.46,946487,39.7840474897566,39.9741743594807,39.0615653848053,39.4133000937947,995637.28301397,0.0,1.0
2018-06-21,41.25,41.91,40.93,41.91,1275965,39.2136668805845,39.8410855506738,38.909463889026,39.8410855506738,1342224.80163058,0.0,1.0
2018-06-22,41.81,43.21,41.62,41.62,2021911,39.7460221158118,41.0769102038801,39.565401589574,39.565401589574,2126907.15724152,0.0,1.0
2018-06-25,38.66,41.4,38.36,41.4,2759801,36.7515239176581,39.3562620328775,36.466333613072,39.3562620328775,2903115.17147011,0.0,1.0
2018-06-26,34.93,37.81,34.55,37.71,3973144,33.2056577973046,35.9434847213309,32.8444167448289,35.8484212864689,4179466.06470375,0.0,1.0
2018-06-27,33.41,35.11,33.15,34.88,3097081,31.7606935874019,33.3767719800563,31.5135286567606,33.1581260798736,3257909.84146025,0.0,1.0
2018-06-28,32.18,33.49,31.58,33.17,3248485,30.591413338599,31.8367443352915,30.0210327294269,31.532541343733,3417176.12530508,0.0,1.0
2018-06-29,32.5,32.88,32.17,32.5,2350890,30.8956163301575,31.2568573826332,30.5819069951128,30.8956163301575,2472969.76320299,0.0,1.0
2018-07-02,32.51,32.53,31.34,32.0,2159188,30.9051226736437,30.9241353606161,29.792880485758,30.4202991558474,2271312.83772135,0.0,1.0
2018-07-03,32.52,33.24,32.25,32.82,2067906,30.9146290171299,31.5990857481364,30.6579577430024,31.199819321716,2175290.63935192,0.0,1.0
2018-07-05,33.35,33.37,32.2,32.53,1834383,31.7036555264847,31.7226682134571,30.6104260255714,30.9241353606161,1929640.98410967,0.0,1.0
2018-07-06,33.41,34.22,33.3,33.49,1619762,31.7606935874019,32.5307074097843,31.6561238090537,31.8367443352915,1703874.89401257,0.0,1.0
2018-07-09,34.67,35.0,33.35,33.45,1615681,32.9584928666634,33.2722022017081,31.7036555264847,31.7987189613467,1699581.97107545,0.0,1.0
2018-07-10,33.01,34.92,32.93,34.65,1552638,31.3804398479538,33.1961514538184,31.3043891000642,32.939480179691,1633265.20049852,0.0,1.0
2018-07-11,31.88,32.65,31.56,32.56,1967021,30.3062230340129,31.0382114824505,30.0020200424545,30.9526543910747,2069166.7651763,0.0,1.0
2018-07-12,31.75,32.22,31.28,32.03,1204880,30.1826405686923,30.6294387125438,29.7358424248408,30.448818186306,1267448.41667965,0.0,1.0
2018-07-13,31.9,32.35,31.31,31.72,1374281,30.3252357209853,30.7530211778644,29.7643614552994,30.1541215382337,1445646.26977203,0.0,1.0
2018-07-16,31.79,32.5,30.67,32.01,2172346,30.2206659426371,30.8956163301575,29.1559554721825,30.4298054993336,2285154.12172197,0.0,1.0
2018-07-17,31.98,32.8,31.51,31.77,1566630,30.401286468875,31.1808066347435,29.9544883250235,30.2016532556647,1647983.79342577,0.0,1.0
2018-07-18,32.31,32.95,31.88,31.94,1792199,30.7149958039196,31.3234017870366,30.3062230340129,30.3632610949302,1885266.40406086,0.0,1.0
2018-07-19,32.71,32.97,31.9,32.38,1320396,31.0952495433677,31.342414474009,30.3252357209853,30.7815402083231,1388963.06652127,0.0,1.0
2018-07-20,32.75,33.0,32.33,32.52,1015409,31.1332749173125,31.3709335044676,30.734008490892,30.9146290171299,1068138.34517318,0.0,1.0
2018-07-23,32.86,33.15,32.02,32.59,1289261,31.2378446956608,31.5135286567606,30.4393118428198,30.9811734215333,1356211.25185647,0.0,1.0
2018-07-24,32.95,33.45,32.4,32.92,1467650,31.3234017870366,31.7987189613467,30.8005528952955,31.294882756578,1543863.84431635,0.0,1.0
2018-07-25,33.44,33.58,32.64,32.94,1032657,31.7892126178605,31.9223014266673,31.0287051389643,31.3138954435504,1086282.01947344,0.0,1.0
2018-07-26,33.46,34.3,33.02,33.29,965934,31.8082253048329,32.6067581576739,31.38994619144,31.6466174655675,1016094.14955601,0.0,1.0
2018-07-27,33.24,34.17,32.87,33.4,1552516,31.5990857481364,32.4831756923533,31.247351039147,31.7511872439157,1633136.86513995,0.0,1.0
2018-07-30,34.02,35.44,33.89,34.44,2945157,32.3405805400602,33.690481315101,32.2169980747396,32.7398469664807,3098096.55444774,0.0,1.0
2018-07-31,34.85,35.05,34.02,34.08,1357352,33.129607049415,33.3197339191391,32.3405805400602,32.3976186009774,1427838.16087657,0.0,1.0
2018-08-01,33.94,34.74,33.44,34.74,1777368,32.2645297921706,33.0250372710668,31.7892126178605,33.0250372710668,1869665.24256115,0.0,1.0
2018-08-02,34.37,34.72,33.63,33.92,1679132,32.6733025620773,33.0060245840944,31.9698331440983,32.2455171051982,1766327.92875318,0.0,1.0
2018-08-03,35.52,35.66,34.49,34.49,2452646,33.7665320629906,33.8996208717974,32.7873786839117,32.7873786839117,2580009.86768448,0.0,1.0
2018-08-06,35.78,36.19,34.74,36.15,2495089,34.0136969936318,34.4034570765661,33.0250372710668,34.3654317026213,2624656.89738797,0.0,1.0
2018-08-07,38.74,39.15,36.64,37.0,4976623,36.8275746655477,37.217334748482,34.8312425334452,35.1734708989485,5235054.89489536,0.0,1.0
2018-08-08,32.85,36.8,32.5,36.0,9114314,31.2283383521746,34.9833440292245,30.8956163301575,34.2228365503283,9587612.74850702,0.0,1.0
2018-08-09,34.43,34.74,33.3,33.3,2346882,32.7303406229945,33.0250372710668,31.6561238090537,31.6561238090537,2468753.63109519,0.0,1.0
2018-08-10,33.71,34.07,33.23,33.99,1829697,32.045883891988,32.3881122574912,31.5895794046502,32.3120615096016,1924711.64402555,0.0,1.0
2018-08-13,34.08,34.28,33.53,33.53,1308759,32.3976186009774,32.5877454707015,31.8747697092363,31.8747697092363,1376721.76678611,0.0,1.0
2018-08-14,34.82,35.21,34.24,34.24,1711014,33.1010880189564,33.4718354149183,32.5497200967567,32.5497200967567,1799865.53450693,0.0,1.0
2018-08-15,34.15,34.83,33.51,34.68,1123754,32.4641630053809,33.1105943624426,31.8557570222639,32.9679992101496,1182109.61094667,0.0,1.0
2018-08-16,34.49,35.02,34.08,34.33,2220394,32.7873786839117,33.2912148886805,32.3976186009774,32.6352771881325,2335697.21441554,0.0,1.0
2018-08-17,34.95,35.2,34.06,34.41,1156706,33.224670484277,33.4623290714321,32.378605914005,32.7113279360221,1216772.78091084,0.0,1.0
2018-08-20,34.76,35.48,34.64,35.07,2815015,33.0440499580392,33.7285066890458,32.9299738362048,33.3387466061115,2961196.38858597,0.0,1.0
2018-08-21,35.16,35.45,34.56,34.7,1055727,33.4243036974873,33.6999876585872,32.8539230883152,32.987011897122,1110550.02539336,0.0,1.0
2018-08-22,34.42,35.41,34.05,35.23,2112299,32.7208342795083,33.6619622846423,32.3690995705188,33.4908481018907,2221988.93093421,0.0,1.0
2018-08-23,33.73,34.31,33.21,34.2,3783038,32.0648965789604,32.6162645011601,31.5705667176778,32.5116947228119,3979488.0181752,0.0,1.0
2018-08-24,33.15,34.53,32.96,33.91,1703815,31.5135286567606,32.8254040578565,31.3329081305228,32.236010761712,1792292.69642208,0.0,1.0
2018-08-27,33.21,34.0,33.08,33.2,1374348,31.5705667176778,32.3215678530878,31.4469842523572,31.5610603741916,1445716.74902633,0.0,1.0
2018-08-28,33.96,34.85,33.23,33.4,1433420,32.283542479143,33.129607049415,31.5895794046502,31.7511872439157,1507856.3088747,0.0,1.0
2018-08-29,34.04,34.22,33.38,33.96,914494,32.3595932270326,32.5307074097843,31.7321745569433,32.283542479143,961982.913122502,0.0,1.0
2018-08-30,32.18,33.93,32.14,33.9,1326221,30.591413338599,32.2550234486844,30.5533879646542,32.2265044182258,1395090.55392844,0.0,1.0
2018-08-31,31.11,32.37,30.94,32.04,3719279,29.5742345855754,30.7720338648368,29.4126267463099,30.4583245297922,3912418.06631354,0.0,1.0
2018-09-04,30.62,31.0,29.94,31.0,2256143,29.1084237547514,29.4696648072271,28.4619923976897,29.4696648072271,2373302.63026432,0.0,1.0
2018-09-05,31.58,31.84,30.46,30.56,1943567,30.0210327294269,30.2681976600681,28.9563222589722,29.0513856938342,2044494.81845562,0.0,1.0
2018-09-06,31.33,31.93,31.23,31.52,1400261,29.7833741422718,30.3537547514439,29.6883107074098,29.9639946685097,1472975.38957262,0.0,1.0
2018-09-07,31.81,32.06,31.01,31.27,1609531,30.2396786296095,30.4773372167646,29.4791711507133,29.7263360813546,1693112.60668848,0.0,1.0
2018-09-10,32.43,32.85,31.84,32.12,1203308,30.8290719257541,31.2283383521746,30.2681976600681,30.5343752776818,1265794.78402659,0.0,1.0
2018-09-11,32.6,32.65,31.6957,32.21,1211716,30.9906797650195,31.0382114824505,30.1310211235622,30.6199323690576,1274639.40447629,0.0,1.0
2018-09-12,34.26,34.77,32.93,33.0,2435218,32.5687327837291,33.0535563015254,31.3043891000642,31.3709335044676,2561676.84613387,0.0,1.0
2018-09-13,33.8,34.37,33.12,34.31,1327718,32.1314409833638,32.6733025620773,31.485009626302,32.6162645011601,1396665.29189386,0.0,1.0
2018-09-14,34.04,34.3,33.21,33.68,1445876,32.3595932270326,32.6067581576739,31.5705667176778,32.0173648615294,1520959.13859895,0.0,1.0
2018-09-17,33.47,34.48,33.11,34.09,1136343,31.8177316483191,32.7778723404255,31.4755032828158,32.4071249444636,1195352.34725035,0.0,1.0
2018-09-18,33.52,33.86,32.81,33.48,1675797,31.8652633657501,32.188479044281,31.1903129782298,31.8272379918053,1762819.74497585,0.0,1.0
2018-09-19,34.04,34.48,33.55,33.59,1059051,32.3595932270326,32.7778723404255,31.8937823962087,31.9318077701535,1114046.63794984,0.0,1.0
2018-09-20,34.34,34.7,33.31,34.32,1648486,32.6447835316187,32.987011897122,31.6656301525399,32.6257708446463,1734090.50745184,0.0,1.0
2018-09-21,33.92,34.45,33.77,34.33,2287119,32.2455171051982,32.7493533099669,32.1029219529052,32.6352771881325,2405887.18819131,0.0,1.0
2018-09-24,32.25,33.87,32.22,33.87,1611905,30.6579577430024,32.1979853877672,30.6294387125438,32.1979853877672,1695609.88653477,0.0,1.0
2018-09-25,32.02,32.32,31.62,32.28,796850,30.4393118428198,30.7245021474058,30.0590581033717,30.686476773461,838229.758010073,0.0,1.0
2018-09-26,32.33,32.78,32.08,32.08,1888365,30.734008490892,31.1617939477711,30.496349903737,30.496349903737,1986426.2244898,0.0,1.0
2018-09-27,32.39,32.9,32.01,32.48,1573142,30.7910465518093,31.2758700696056,30.4298054993336,30.8766036431851,1654833.95617178,0.0,1.0
2018-09-28,32.14,32.51,31.82,32.16,1108584,30.5533879646542,30.9051226736437,30.2491849730957,30.5724006516266,1166151.84545879,0.0,1.0
2018-10-01,32.8,32.89,32.3,32.62,1178784,31.1808066347435,31.2663637261194,30.7054894604334,31.0096924519919,1239997.2730955,0.0,1.0
2018-10-02,32.8,33.65,32.66,32.82,1188263,31.1808066347435,31.9888458310707,31.0477178259367,31.199819321716,1249968.50968479,0.0,1.0
2018-10-03,33.33,33.98,32.65,32.92,1048962,31.6846428395123,32.3025551661154,31.0382114824505,31.294882756578,1103433.72456769,0.0,1.0
2018-10-04,32.9,34.11,32.62,33.28,1244193,31.2758700696056,32.426137631436,31.0096924519919,31.6371111220813,1308802.90808537,0.0,1.0
2018-10-05,33.08,33.83,32.48,32.87,1178805,31.4469842523572,32.1599600138224,30.8766036431851,31.247351039147,1240019.36360804,0.0,1.0
2018-10-08,33.92,34.15,32.75,32.94,1324771,32.2455171051982,32.4641630053809,31.1332749173125,31.3138954435504,1393565.25663395,0.0,1.0
2018-10-09,31.9,33.93,31.66,33.67,1944441,30.3252357209853,32.2550234486844,30.0970834773165,32.0078585180432,2045414.204549,0.0,1.0
2018-10-10,30.56,31.97,30.51,31.79,1706019,29.0513856938342,30.3917801253888,29.0038539764032,30.2206659426371,1794611.14830971,0.0,1.0
2018-10-11,30.7,31.42,30.09,30.62,1788074,29.1844745026411,29.8689312336476,28.6045875499827,29.1084237547514,1880927.19624033,0.0,1.0
2018-10-12,31.37,31.57,30.46,31.26,1499065,29.8213995162166,30.0115263859407,28.9563222589722,29.7168297378684,1576910.19914836,0.0,1.0
2018-10-15,32.45,32.93,31.21,31.21,1641984,30.8480846127265,31.3043891000642,29.6692980204374,29.6692980204374,1727250.86399751,0.0,1.0
2018-10-16,33.32,33.42,32.0,32.42,1963426,31.6751364960261,31.7701999308881,30.4202991558474,30.8195655822679,2065385.07981513,0.0,1.0
2018-10-17,33.06,33.55,32.78,33.23,1106937,31.4279715653848,31.8937823962087,31.1617939477711,31.5895794046502,1164419.31811809,0.0,1.0
2018-10-18,30.96,32.83,30.89,32.72,1750287,29.4316394332823,31.2093256652022,29.3650950288789,31.1047558868539,1841177.94874591,0.0,1.0
2018-10-19,31.44,31.66,30.66,30.92,896917,29.88794392062,30.0970834773165,29.1464491286963,29.3936140593375,943493.154125774,0.0,1.0
2018-10-22,31.21,32.14,31.06,31.52,1606579,29.6692980204374,30.5533879646542,29.5267028681443,29.9639946685097,1690007.31178273,0.0,1.0
2018-10-23,30.92,31.38,30.03,31.0,2006115,29.3936140593375,29.8309058597028,28.5475494890655,29.4696648072271,2110290.8840941,0.0,1.0
2018-10-24,27.52,31.15,27.52,31.15,3089125,26.1614572740287,29.6122599595202,26.1614572740287,29.6122599595202,3249540.69299476,0.0,1.0
2018-10-25,28.85,29.13,27.7,27.7,1586088,27.4258009576936,27.6919785753073,26.3325714567804,26.3325714567804,1668452.23118866,0.0,1.0
2018-10-26,27.9,28.46,27.3,28.38,1529208,26.5226983265044,27.0550535617318,25.9523177173323,26.9790028138421,1608618.50007789,0.0,1.0
2018-10-29,27.71,29.11,26.97,27.91,1454367,26.3420778002666,27.6729658883349,25.6386083822876,26.5322046699906,1529891.06916965,0.0,1.0
2018-10-30,28.77,29.03,27.31,27.8,1668429,27.349750209804,27.5969151404453,25.9618240608185,26.4276348916424,1755069.13086151,0.0,1.0
2018-10-31,28.12,29.59,28.06,29.16,1605569,26.7318378832009,28.1292703756726,26.6747998222837,27.7204976057659,1688944.86332243,0.0,1.0
2018-11-01,30.0,30.15,28.24,28.24,1374340,28.5190304586069,28.6616256108999,26.8459140050353,26.8459140050353,1445708.33359298,0.0,1.0
2018-11-02,30.17,30.93,29.74,30.24,1321973,28.6806382978723,29.4031204028237,28.2718655279656,28.7471827022758,1390621.95882017,0.0,1.0
2018-11-05,31.05,31.18,29.96,30.48,1920133,29.5171965246581,29.6407789899788,28.4810050846621,28.9753349459446,2019843.91031833,0.0,1.0
2018-11-06,29.53,29.85,27.75,28.55,4204778,28.0722323147554,28.3764353063139,26.3801031742114,27.1406106531076,4423128.62574648,0.0,1.0
2018-11-07,32.65,33.3,29.62,29.9,3915890,31.0382114824505,31.6561238090537,28.1577894061312,28.4239670237449,4119238.91208392,0.0,1.0
2018-11-08,32.27,33.24,31.77,32.65,2039946,30.6769704299748,31.5990857481364,30.2016532556647,31.0382114824505,2145878.69979748,0.0,1.0
2018-11-09,32.23,33.3,31.62,33.13,1709312,30.63894505603,31.6561238090537,30.0590581033717,31.4945159697882,1798075.15106195,0.0,1.0
2018-11-12,31.4,32.27,31.0,31.94,1207321,29.8499185466752,30.6769704299748,29.4696648072271,30.3632610949302,1270016.17578024,0.0,1.0
2018-11-13,31.21,32.15,30.98,31.51,1084960,29.6692980204374,30.5628943081404,29.4506521202547,29.9544883250235,1141301.07077946,0.0,1.0
2018-11-14,31.13,32.3,30.59,31.65,1672932,29.5932472725478,30.7054894604334,29.0799047242928,30.0875771338303,1759805.96790777,0.0,1.0
2018-11-15,31.04,31.83,29.89,30.87,1494855,29.5076901811719,30.2586913165819,28.4144606802587,29.3460823419065,1572481.5773485,0.0,1.0
2018-11-16,29.98,31.35,29.66,30.73,1896714,28.5000177716345,29.8023868292442,28.195814780076,29.2129935330997,1995208.78111855,0.0,1.0
2018-11-19,28.47,30.06,28.43,29.72,2096488,27.064559905218,28.5760685195241,27.0265345312731,28.2528528409932,2205356.87884925,0.0,1.0
2018-11-20,27.03,28.45,26.99,28.28,1957212,25.6956464432048,27.0455472182455,25.65762106926,26.8839393789801,2058848.39196137,0.0,1.0
2018-11-21,28.04,28.51,27.08,27.17,1268377,26.6557871353113,27.1025852791628,25.7431781606358,25.8287352520117,1334242.76309913,0.0,1.0
2018-11-23,28.07,29.0,27.89,27.9,648517,26.6843061657699,27.5683961099867,26.5131919830182,26.5226983265044,682193.948642051,0.0,1.0
2018-11-26,29.67,30.26,28.5,28.61,2107068,28.2053211235622,28.7661953892482,27.0930789356766,27.1976487140248,2216486.28945319,0.0,1.0
2018-11-27,29.59,30.12,29.28,29.66,1600847,28.1292703756726,28.6331065804413,27.8345737276003,28.195814780076,1683977.65378823,0.0,1.0
2018-11-28,30.95,31.13,28.98,29.63,2611530,29.4221330897961,29.5932472725478,27.5493834230143,28.1672957496174,2747144.58171055,0.0,1.0
2018-11-29,29.08,30.97,29.02,30.7,2107776,27.6444468578763,29.4411457767685,27.5874087969591,29.1844745026411,2217231.05530456,0.0,1.0
2018-11-30,29.29,29.33,28.56,28.76,1376350,27.8440800710865,27.8821054450313,27.1501169965938,27.3402438663178,1447822.7112219,0.0,1.0
2018-12-03,29.62,30.2,29.24,29.77,1520707,28.1577894061312,28.7091573283309,27.7965483536555,28.3003845584242,1599676.05021551,0.0,1.0
2018-12-04,27.86,29.73,27.53,29.63,1678271,26.4846729525596,28.2623591844794,26.1709636175149,28.1672957496174,1765422.217739,0.0,1.0
2018-12-06,28.18,28.36,27.03,27.34,1962593,26.7888759441181,26.9599901268697,25.6956464432048,25.9903430912771,2064508.82281768,0.0,1.0
2018-12-07,26.23,28.35,25.88,27.96,1814227,24.9351389643086,26.9504837833835,24.6024169422916,26.5797363874216,1908438.29978709,0.0,1.0
2018-12-10,26.81,27.0,25.69,26.23,1887617,25.4865068865084,25.6671274127462,24.4217964160537,24.9351389643086,1985639.38147167,0.0,1.0
2018-12-11,26.06,27.39,25.67,27.28,949600,24.7735311250432,26.0378748087081,24.4027837290813,25.9333050303599,998911.938515864,0.0,1.0
2018-12-12,25.69,26.68,25.65,26.43,1944207,24.4217964160537,25.3629244211877,24.3837710421089,25.1252658340327,2045168.05312354,0.0,1.0
2018-12-13,25.49,26.2,25.27,25.92,1211298,24.2316695463297,24.90661993385,24.0225299896332,24.6404423162364,1274199.69808381,0.0,1.0
2018-12-14,25.0,25.71,24.76,25.05,1387090,23.7658587155058,24.4408091030261,23.5377064718369,23.8133904329368,1459120.4304928,0.0,1.0
2018-12-17,25.21,26.04,24.5025,24.77,1719241,23.965491928716,24.7545184380708,23.2929181270672,23.5472128153231,1808519.75577712,0.0,1.0
2018-12-18,25.32,25.93,25.21,25.65,1094734,24.0700617070642,24.6499486597226,23.965491928716,24.3837710421089,1151582.62647349,0.0,1.0
2018-12-19,24.69,26.07,24.26,25.16,2250975,23.4711620674335,24.7830374685294,23.0623892975268,23.917960211285,2367866.26032092,0.0,1.0
2018-12-20,24.25,24.89,23.68,24.41,1930945,23.0528829540406,23.6612889371575,22.511021375327,23.2049844498198,2031217.36848938,0.0,1.0
2018-12-21,22.92,24.15,22.77,24.0,2323507,21.7885392703757,22.9578195191786,21.6459441180826,22.8152243668855,2444164.78677883,0.0,1.0
2018-12-24,22.38,22.98,22.13,22.66,633875,21.2751967221208,21.8455773312929,21.0375381349657,21.5413743397344,666791.601755204,0.0,1.0
2018-12-26,24.05,24.1,22.11,22.49,1156468,22.8627560843165,22.9102878017475,21.0185254479933,21.379766500469,1216522.42176871,0.0,1.0
2018-12-27,23.98,23.98,22.76,23.59,1617932,22.7962116799131,22.7962116799131,21.6364377745964,22.4254642839512,1701949.863634,0.0,1.0
2018-12-28,23.55,24.26,23.37,24.07,1026728,22.3874389100064,23.0623892975268,22.2163247272548,22.8817687712889,1080045.13143273,0.0,1.0
2018-12-31,22.48,23.78,22.0,23.66,2115711,21.3702601569828,22.6060848101891,20.9139556696451,22.4920086883546,2225578.11325751,0.0,1.0
2019-01-02,22.71,23.05,21.68,22.09,1314801,21.5889060571654,21.9121217356963,20.6097526780866,20.9995127610209,1383077.52282287,0.0,1.0
2019-01-03,21.78,22.52,21.63,22.52,2917457,20.7048161129486,21.4082855309276,20.5622209606556,21.4082855309276,3068958.11647713,0.0,1.0
2019-01-04,23.13,23.67,21.72,22.18,2712125,21.9881724835859,22.5015150318408,20.6477780520314,21.0850698523967,2852963.39642728,0.0,1.0
2019-01-07,23.93,24.02,22.82,23.21,1273328,22.7486799624821,22.8342370538579,21.6934758355137,22.0642232314755,1339450.86441294,0.0,1.0
2019-01-08,24.11,24.68,23.91,24.23,1033750,22.9197941452337,23.4616557239473,22.7296672755097,23.0338702670682,1087431.77805474,0.0,1.0
2019-01-09,25.06,25.28,24.04,24.16,1022049,23.822896776423,24.0320363331194,22.8532497408303,22.9673258626648,1075123.15485278,0.0,1.0
2019-01-10,25.57,25.84,24.57,24.94,1134390,24.3077202942193,24.5643915683467,23.3570859455991,23.7088206545885,1193297.92958405,0.0,1.0
2019-01-11,26.01,26.31,25.15,25.44,1488313,24.7259994076122,25.0111897121983,23.9084538677988,24.1841378288987,1565599.85672742,0.0,1.0
2019-01-14,26.04,26.41,25.25,25.58,751291,24.7545184380708,25.1062531470603,24.0035173026608,24.3172266377055,790304.917017188,0.0,1.0
2019-01-15,25.71,26.11,25.23,26.11,1008949,24.4408091030261,24.8210628424742,23.9845046156884,24.8210628424742,1061342.88274394,0.0,1.0
2019-01-16,25.81,26.4,25.67,25.67,911320,24.5358725378881,25.0967468035741,24.4027837290813,24.4027837290813,958644.089941321,0.0,1.0
2019-01-17,26.32,26.49,25.6,25.67,1276878,25.0206960556845,25.1823038949499,24.3362393246779,24.4027837290813,1343185.21296152,0.0,1.0
2019-01-18,27.0,27.32,26.48,26.49,1094596,25.6671274127462,25.9713304043047,25.1727975514637,25.1823038949499,1151437.46024822,0.0,1.0
2019-01-22,25.35,26.97,25.11,26.72,2323901,24.0985807375228,25.6386083822876,23.870428493854,25.4009497951325,2444579.24687127,0.0,1.0
2019-01-23,24.33,25.84,24.12,25.44,2269815,23.1289337019302,24.5643915683467,22.9293004887199,24.1841378288987,2387684.60585761,0.0,1.0
2019-01-24,25.12,25.45,24.19,24.34,1261882,23.8799348373402,24.1936441723849,22.9958448931234,23.1384400454164,1327410.48314898,0.0,1.0
2019-01-25,26.23,26.81,25.29,25.34,1494319,24.9351389643086,25.4865068865084,24.0415426766056,24.0890743940366,1571917.74331412,0.0,1.0
2019-01-28,26.18,26.31,25.45,25.79,783526,24.8876072468776,25.0111897121983,24.1936441723849,24.5168598509157,824213.853767462,0.0,1.0
2019-01-29,26.03,26.64,25.78,26.53,747505,24.7450120945846,25.3248990472429,24.5073535074295,25.2203292688947,786322.313184816,0.0,1.0
2019-01-30,26.75,26.82,25.81,26.23,606797,25.4294688255912,25.4960132299946,24.5358725378881,24.9351389643086,638307.463727475,0.0,1.0
2019-01-31,26.64,27.01,26.29,26.78,1860243,25.3248990472429,25.6766337562324,24.9921770252258,25.4579878560498,1956843.87241003,0.0,1.0
2019-02-01,26.61,26.97,26.53,26.59,633381,25.2963800167843,25.6386083822876,25.2203292688947,25.2773673298119,666271.948745911,0.0,1.0
2019-02-04,26.39,26.85,26.08,26.6,897237,25.0872404600879,25.5245322604532,24.7925438120156,25.2868736732981,943829.771459728,0.0,1.0
2019-02-05,26.68,26.91,26.21,26.44,1220970,25.3629244211877,25.5815703213704,24.9161262773362,25.1347721775189,1284373.95700265,0.0,1.0
2019-02-06,26.54,26.92,26.41,26.58,736336,25.2298356123809,25.5910766648566,25.1062531470603,25.2678609863257,774573.316300566,0.0,1.0
2019-02-07,26.12,26.51,25.61,26.33,1121691,24.8305691859604,25.2013165819223,24.3457456681641,25.0302023991707,1179939.48107182,0.0,1.0
2019-02-08,25.68,26.14,25.13,25.92,694363,24.4122900725675,24.8495818729328,23.8894411808264,24.6404423162364,730420.69330633,0.0,1.0
2019-02-11,27.58,28.39,27.02,27.66,5071549,26.2184953349459,26.9885091573283,25.6861400997186,26.2945460828356,5334910.32315523,0.0,1.0
2019-02-12,27.61,28.17,27.19,27.82,1465457,26.2470143654046,26.7793696006319,25.8477479389841,26.4466475786148,1541556.96364958,0.0,1.0
2019-02-13,27.52,28.32,27.51,27.68,976109,26.1614572740287,26.9219647529249,26.1519509305425,26.313558769808,1026797.52884665,0.0,1.0
2019-02-14,28.02,28.16,27.12,27.33,1992592,26.6367744483388,26.7698632571457,25.7812035345806,25.9808367477909,2096065.64594693,0.0,1.0
2019-02-15,28.69,28.98,28.05,28.33,1499672,27.2736994619144,27.5493834230143,26.6652934787975,26.9314710964111,1577548.72015371,0.0,1.0
2019-02-19,29.58,29.84,28.75,28.85,2334950,28.1197640321864,28.3669289628277,27.3307375228316,27.4258009576936,2456202.01225528,0.0,1.0
2019-02-20,29.41,29.75,28.95,29.58,2849988,27.958156192921,28.2813718714518,27.5208643925557,28.1197640321864,2997985.5073999,0.0,1.0
2019-02-21,34.45,34.76,32.3,33.92,21750131,32.7493533099669,33.0440499580392,30.7054894604334,32.2455171051982,22879597.2200758,0.0,1.0
2019-02-22,35.33,35.48,34.13,34.44,10784205,33.5859115367527,33.7285066890458,32.4451503184085,32.7398469664807,11344219.7998131,0.0,1.0
2019-02-25,35.29,36.08,34.9865,35.5,2598172,33.5478861628079,34.2988872982179,33.2593686380017,33.7475193760182,2733092.9118762,0.0,1.0
2019-02-26,35.44,36.17,34.3,35.5,2900139,33.690481315101,34.3844443895937,32.6067581576739,33.7475193760182,3050740.80713506,0.0,1.0
2019-02-27,35.94,36.66,35.36,35.36,2407836,34.1657984894111,34.8502552204176,33.6144305672113,33.6144305672113,2532872.92163888,0.0,1.0
2019-02-28,35.82,36.17,35.33,35.77,2815984,34.0517223675766,34.3844443895937,33.5859115367527,34.0041906501456,2962215.70795036,0.0,1.0
2019-03-01,36.28,37.14,35.83,36.28,1211704,34.4890141679419,35.3065597077553,34.0612287110628,34.4890141679419,1274626.78132627,0.0,1.0
2019-03-04,36.48,36.84,36.08,36.35,1049178,34.679141037666,35.0213694031693,34.2988872982179,34.5555585723454,1103660.94126811,0.0,1.0
2019-03-05,35.56,36.25,35.27,36.25,1434414,33.8045574369354,34.4604951374833,33.5288734758355,34.4604951374833,1508901.9264683,0.0,1.0
2019-03-06,34.96,35.6,34.78,35.45,1167698,33.2341768277632,33.8425828108802,33.0630626450116,33.6999876585872,1228335.58633224,0.0,1.0
2019-03-07,34.55,34.9,33.77,34.83,1774498,32.8444167448289,33.177138766846,32.1029219529052,33.1105943624426,1866646.20584723,0.0,1.0
2019-03-08,34.28,34.39,33.78,34.2,951990,32.5877454707015,32.6923152490497,32.1124282963914,32.5116947228119,1001426.04922885,0.0,1.0
2019-03-11,34.3,34.54,33.91,34.19,1435138,32.6067581576739,32.8349104013427,32.236010761712,32.5021883793257,1509663.52318637,0.0,1.0
2019-03-12,34.56,34.74,33.8,34.43,951185,32.8539230883152,33.0250372710668,32.1314409833638,32.7303406229945,1000579.24624812,0.0,1.0
2019-03-13,34.92,35.1,34.55,34.61,1110344,33.1961514538184,33.3672656365701,32.8444167448289,32.9014548057462,1168003.24079556,0.0,1.0
2019-03-14,34.72,35.07,34.45,34.98,942825,33.0060245840944,33.3387466061115,32.7493533099669,33.2531895147356,991785.118398504,0.0,1.0
2019-03-15,34.82,35.38,34.585,34.79,2044089,33.1010880189564,33.6334432541837,32.8776889470307,33.0725689884978,2150236.84234304,0.0,1.0
2019-03-18,35.17,35.73,34.89,35.06,1025471,33.4338100409735,33.9661652762008,33.1676324233598,33.3292402626253,1078722.85646778,0.0,1.0
2019-03-19,34.81,35.64,34.47,35.21,1092721,33.0915816754702,33.880608184825,32.7683659969393,33.4718354149183,1149465.09305707,0.0,1.0
2019-03-20,34.49,34.98,33.87,34.67,660672,32.7873786839117,33.2531895147356,32.1979853877672,32.9584928666634,694980.147686556,0.0,1.0
2019-03-21,35.47,35.76,34.36,34.36,1304050,33.7190003455596,33.9946843066594,32.6637962185911,32.6637962185911,1371768.2323311,0.0,1.0
2019-03-22,33.23,35.22,32.92,35.16,1411651,31.5895794046502,33.4813417584045,31.294882756578,33.4243036974873,1484956.86280314,0.0,1.0
2019-03-25,33.32,33.88,32.95,33.21,1119520,31.6751364960261,32.2074917312534,31.3234017870366,31.5705667176778,1177655.74284676,0.0,1.0
2019-03-26,34.0,34.18,33.35,33.52,745042,32.3215678530878,32.4926820358395,31.7036555264847,31.8652633657501,783731.41164252,0.0,1.0
2019-03-27,34.06,34.41,33.66,34.0,786461,32.378605914005,32.7113279360221,31.9983521745569,32.3215678530878,827301.265877344,0.0,1.0
2019-03-28,34.25,34.76,33.84,34.1,904556,32.5592264402429,33.0440499580392,32.1694663573086,32.4166312879498,951528.841044814,0.0,1.0
2019-03-29,34.86,35.04,34.39,34.52,1087078,33.1391133929012,33.3102275756529,32.6923152490497,32.8158977143703,1143529.05675858,0.0,1.0
2019-04-01,35.76,36.1,34.96,35.02,1305056,33.9946843066594,34.3178999851903,33.2341768277632,33.2912148886805,1372826.47307473,0.0,1.0
2019-04-02,35.25,35.99,35.18,35.81,742179,33.5098607888631,34.2133302068421,33.4433163844597,34.0422160240904,780719.738432778,0.0,1.0
2019-04-03,35.05,36.29,34.72,35.63,1094918,33.3197339191391,34.4985205114281,33.0060245840944,33.8711018413388,1151776.18144051,0.0,1.0
2019-04-04,35.28,35.67,35.07,35.12,852773,33.5383798193217,33.9091272152836,33.3387466061115,33.3862783235425,897056.792906476,0.0,1.0
2019-04-05,34.98,35.72,34.81,35.39,806962,33.2531895147356,33.9566589327146,33.0915816754702,33.6429495976699,848866.8657631,0.0,1.0
2019-04-08,34.46,34.91,34.27,34.8,993302,32.7588596534531,33.1866451103322,32.5782391272153,33.082075331984,1044883.34704263,0.0,1.0
2019-04-09,34.32,34.39,33.47,34.23,1100790,32.6257708446463,32.6923152490497,31.8177316483191,32.5402137532705,1157953.10951862,0.0,1.0
2019-04-10,34.78,35.09,33.9,34.45,856181,33.0630626450116,33.3577592930839,32.2265044182258,32.7493533099669,900641.767513112,0.0,1.0
2019-04-11,35.61,35.7,34.8,34.8,1206714,33.8520891543664,33.9376462457422,33.082075331984,33.082075331984,1269377.65477489,0.0,1.0
2019-04-12,36.11,37.25,35.79,35.87,1390415,34.3274063286765,35.4111294861036,34.023203337118,34.0992540850077,1462618.09497845,0.0,1.0
2019-04-15,35.4,36.22,34.83,36.09,978660,33.6524559411561,34.4319761070247,33.1105943624426,34.3083936417041,1029481.00015579,0.0,1.0
2019-04-16,35.06,35.79,34.805,35.44,843789,33.3292402626253,34.023203337118,33.0868285037271,33.690481315101,887606.261255646,0.0,1.0
2019-04-17,35.42,35.67,35.15,35.36,672484,33.6714686281286,33.9091272152836,33.4147973540011,33.6144305672113,707405.535026223,0.0,1.0
2019-04-18,35.38,35.78,35.12,35.41,521627,33.6334432541837,34.0136969936318,33.3862783235425,33.6619622846423,548714.656436621,0.0,1.0
2019-04-22,35.8,35.88,35.15,35.3,822747,34.0327096806042,34.1087604284939,33.4147973540011,33.5573925062941,865471.567689672,0.0,1.0
2019-04-23,36.19,36.85,35.74,35.97,1319657,34.4034570765661,35.0308757466555,33.975671619687,34.1943175198697,1388185.69086566,0.0,1.0
2019-04-24,36.69,36.93,36.08,36.37,758521,34.8787742508762,35.1069264945451,34.2988872982179,34.5745712593178,797910.364906269,0.0,1.0
2019-04-25,35.81,36.6,35.21,36.56,741163,34.0422160240904,34.7932171595004,33.4718354149183,34.7551917855556,779650.978397467,0.0,1.0
2019-04-26,36.55,36.59,35.79,35.83,635088,34.7456854420694,34.7837108160142,34.023203337118,34.0612287110628,668067.591836735,0.0,1.0
2019-04-29,36.27,36.76,36.01,36.66,1132319,34.4795078244558,34.9453186552797,34.2323428938145,34.8502552204176,1191119.38427585,0.0,1.0
2019-04-30,35.55,36.52,35.17,36.18,953027,33.7950510934492,34.7171664116108,33.4338100409735,34.3939507330799,1002516.8997767,0.0,1.0
2019-05-01,35.0,36.03,34.9,35.48,1809231,33.2722022017081,34.2513555807869,33.177138766846,33.7285066890458,1903182.86166069,0.0,1.0
2019-05-02,36.11,37.03,32.76,33.71,3079356,34.3274063286765,35.2019899294071,31.1427812607987,32.045883891988,3239264.39694657,0.0,1.0
2019-05-03,37.15,37.27,36.19,36.76,2019813,35.3160660512415,35.430142173076,34.4034570765661,34.9453186552797,2124700.20984577,0.0,1.0
2019-05-06,36.71,37.2,35.94,36.41,1292315,34.8977869378487,35.3635977686726,34.1657984894111,34.6125966332626,1359423.84353741,0.0,1.0
2019-05-07,34.86,36.46,34.49,36.31,1789703,33.1391133929012,34.6601283506936,32.7873786839117,34.5175331984006,1882640.788856,0.0,1.0
2019-05-08,34.27,35.3,34.25,34.59,899485,32.5782391272153,33.5573925062941,32.5592264402429,32.8824421187738,946194.508230773,0.0,1.0
2019-05-09,34.65,34.71,33.33,33.96,764640,32.939480179691,32.9965182406082,31.6846428395123,32.283542479143,804347.119489016,0.0,1.0
2019-05-10,33.98,34.3,33.07,34.26,737438,32.3025551661154,32.6067581576739,31.437477908871,32.5687327837291,775732.542244379,0.0,1.0
2019-05-13,33.08,33.25,32.51,33.01,832043,31.4469842523572,31.6085920916227,30.9051226736437,31.3804398479538,875250.301241107,0.0,1.0
2019-05-14,33.23,33.7,33.09,33.26,660600,31.5895794046502,32.0363775485018,31.4564905958434,31.6180984351089,694904.408786416,0.0,1.0
2019-05-15,32.95,33.19,32.2,32.69,568506,31.3234017870366,31.5515540307054,30.6104260255714,31.0762368563953,598028.043932076,0.0,1.0
2019-05-16,32.82,33.43,32.71,33.02,838913,31.199819321716,31.7797062743743,31.0952495433677,31.38994619144,882477.054629484,0.0,1.0
2019-05-17,31.56,33.08,31.53,32.53,1041667,30.0020200424545,31.4469842523572,29.9735010119959,30.9241353606161,1095759.90128265,0.0,1.0
2019-05-20,31.45,31.66,30.97,31.17,761328,29.8974502641062,30.0970834773165,29.4411457767685,29.6312726464926,800863.130082568,0.0,1.0
2019-05-21,31.43,31.9,31.32,31.74,568870,29.8784375771338,30.3252357209853,29.7738677987856,30.1731342252061,598410.946149453,0.0,1.0
2019-05-22,30.31,31.46,30.07,31.08,927794,28.8137271066792,29.9069566075924,28.5855748630103,29.5457155551168,975973.571065066,0.0,1.0
2019-05-23,29.91,30.34,29.45,29.99,851264,28.4334733672311,28.8422461371378,27.9961815668658,28.5095241151207,895469.431791036,0.0,1.0
2019-05-24,29.83,30.25,29.3,30.17,856127,28.3574226193415,28.756689045762,27.8535864145727,28.6806382978723,900584.963338006,0.0,1.0
2019-05-28,29.8,30.34,29.67,29.78,1142146,28.3289035888829,28.8422461371378,28.2053211235622,28.3098909019105,1201456.69221582,0.0,1.0
2019-05-29,29.92,30.04,29.27,29.56,1294874,28.4429797107173,28.5570558325517,27.8250673841141,28.100751345214,1362115.7302799,0.0,1.0
2019-05-30,28.8,30.14,28.5,30.05,1135419,27.3782692402626,28.6521192674137,27.0930789356766,28.5665621760379,1194380.36469855,0.0,1.0
2019-05-31,28.36,29.16,28.25,28.38,1286708,26.9599901268697,27.7204976057659,26.8554203485215,26.9790028138421,1353525.676689,0.0,1.0
2019-06-03,28.52,28.86,28.15,28.38,1293362,27.112091622649,27.4353073011798,26.7603569136595,26.9790028138421,1360525.21337695,0.0,1.0
2019-06-04,30.26,30.35,28.96,28.96,1091743,28.7661953892482,28.851752480624,27.5303707360419,27.5303707360419,1148436.30633016,0.0,1.0
2019-06-05,30.32,30.54,29.81,30.41,630795,28.8232334501654,29.0323730068618,28.3384099323691,28.9087905415412,663551.659915874,0.0,1.0
2019-06-06,29.7,30.48,29.44,30.23,1041843,28.2338401540208,28.9753349459446,27.9866752233796,28.7376763587896,1095945.04081633,0.0,1.0
2019-06-07,29.8,30.26,29.66,29.85,968944,28.3289035888829,28.7661953892482,28.195814780076,28.3764353063139,1019260.45635353,0.0,1.0
2019-06-10,30.4,30.9,29.89,30.11,743553,28.899284198055,29.3746013723651,28.4144606802587,28.6236002369551,782165.089110453,0.0,1.0
2019-06-11,30.61,31.31,30.55,30.88,560353,29.0989174112652,29.7643614552994,29.041879350348,29.3555886853927,589451.665420367,0.0,1.0
2019-06-12,30.68,30.87,30.27,30.4,778685,29.1654618156687,29.3460823419065,28.7757017327344,28.899284198055,819121.464662199,0.0,1.0
2019-06-13,32.66,33.11,30.33,30.33,2844783,31.0477178259367,31.4755032828158,28.8327397936516,28.8327397936516,2992510.21607727,0.0,1.0
2019-06-14,33.24,33.27,32.05,32.57,1453251,31.5990857481364,31.6276047785951,30.4678308732784,30.9621607345609,1528717.11621748,0.0,1.0
2019-06-17,33.42,33.64,32.8,33.07,971075,31.7701999308881,31.9793394875845,31.1808066347435,31.437477908871,1021502.11741185,0.0,1.0
2019-06-18,34.42,34.81,33.53,33.61,1467467,32.7208342795083,33.0915816754702,31.8747697092363,31.9508204571259,1543671.3412785,0.0,1.0
2019-06-19,34.61,34.82,34.1,34.56,920332,32.9014548057462,33.1010880189564,32.4166312879498,32.8539230883152,968124.075608868,0.0,1.0
2019-06-20,34.77,35.45,34.53,35.17,858079,33.0535563015254,33.6999876585872,32.8254040578565,33.4338100409735,902638.329075142,0.0,1.0
2019-06-21,34.3,35.19,34.26,34.63,1015850,32.6067581576739,33.4528227279459,32.5687327837291,32.9204674927186,1068602.24593654,0.0,1.0
2019-06-24,34.82,34.86,34.15,34.52,831425,33.1010880189564,33.1391133929012,32.4641630053809,32.8158977143703,874600.209014904,0.0,1.0
2019-06-25,35.28,35.61,34.63,34.87,827015,33.5383798193217,33.8520891543664,32.9204674927186,33.1486197363874,869961.201381316,0.0,1.0
2019-06-26,34.6,35.78,34.57,35.51,888554,32.89194846226,34.0136969936318,32.8634294318014,33.7570257195044,934695.870488652,0.0,1.0
2019-06-27,34.84,35.25,34.51,34.78,738660,33.1201007059288,33.5098607888631,32.8063913708841,33.0630626450116,777017.999688425,0.0,1.0
2019-06-28,35.16,35.41,34.94,35.09,1405837,33.4243036974873,33.6619622846423,33.2151641407908,33.3577592930839,1478840.94661681,0.0,1.0
2019-07-01,34.95,36.22,34.75,35.79,588150,33.224670484277,34.4319761070247,33.034543614553,34.023203337118,618692.140520331,0.0,1.0
2019-07-02,34.47,34.86,34.01,34.83,852229,32.7683659969393,33.1391133929012,32.331074196574,33.1105943624426,896484.54343875,0.0,1.0
2019-07-03,34.87,34.9,34.33,34.76,308590,33.1486197363874,33.177138766846,32.6352771881325,33.0440499580392,324614.822142598,0.0,1.0
2019-07-05,34.97,34.97,33.86,34.68,436538,33.2436831712494,33.2436831712494,32.188479044281,32.9679992101496,459207.055408423,0.0,1.0
2019-07-08,34.49,35.01,34.22,34.76,677778,32.7873786839117,33.2817085451943,32.5307074097843,33.0440499580392,712974.448044868,0.0,1.0
2019-07-09,35.01,35.03,34.37,34.7,580072,33.2817085451943,33.3007212321667,32.6733025620773,32.987011897122,610194.656696265,0.0,1.0
2019-07-10,34.76,35.29,33.84,35.11,1106271,33.0440499580392,33.5478861628079,32.1694663573086,33.3767719800563,1163718.73329179,0.0,1.0
2019-07-11,35.51,36.06,34.28,34.96,2547033,33.7570257195044,34.2798746112455,32.5877454707015,33.2341768277632,2679298.30612245,0.0,1.0
2019-07-12,35.81,36.22,35.35,35.35,1330037,34.0422160240904,34.4319761070247,33.6049242237251,33.6049242237251,1399104.71563587,0.0,1.0
2019-07-15,36.36,36.42,35.58,36.22,1104419,34.5650649158316,34.6221029767488,33.8235701239078,34.4319761070247,1161770.56047152,0.0,1.0
2019-07-16,36.51,36.84,36.37,36.4,865666,34.7076600681246,35.0213694031693,34.5745712593178,34.6030902897764,910619.315677416,0.0,1.0
2019-07-17,36.13,36.4,35.61,36.2,667525,34.3464190156489,34.6030902897764,33.8520891543664,34.4129634200523,702189.018279068,0.0,1.0
2019-07-18,35.84,36.33,35.73,36.3,475520,34.070735054549,34.536545885373,33.9661652762008,34.5080268549143,500213.358259335,0.0,1.0
2019-07-19,35.8,36.07,35.42,35.8,670829,34.0327096806042,34.2893809547317,33.6714686281286,34.0327096806042,705664.592252169,0.0,1.0
2019-07-22,35.04,35.96,34.83,35.84,875226,33.3102275756529,34.1848111763835,33.1105943624426,34.070735054549,920675.758529365,0.0,1.0
2019-07-23,35.37,35.92,35.17,35.44,654916,33.6239369106975,34.1467858024387,33.4338100409735,33.690481315101,688925.243392014,0.0,1.0
2019-07-24,36.39,36.64,35.07,35.2,938206,34.5935839462902,34.8312425334452,33.3387466061115,33.4623290714321,986926.257568675,0.0,1.0
2019-07-25,35.91,36.7,35.57,36.51,597736,34.1372794589525,34.8882805943624,33.8140637804216,34.7076600681246,628775.933530663,0.0,1.0
2019-07-26,36.06,36.26,35.54,36.01,576875,34.2798746112455,34.4700014809695,33.785544749963,34.2323428938145,606831.639144207,0.0,1.0
2019-07-29,36.22,36.65,35.99,36.08,802718,34.4319761070247,34.8407488769314,34.2133302068421,34.2988872982179,844402.478371502,0.0,1.0
2019-07-30,36.2,36.35,35.12,35.9,630865,34.4129634200523,34.5555585723454,33.3862783235425,34.1277731154663,663625.294957678,0.0,1.0
2019-07-31,36.39,36.83,35.9,36.34,1146665,34.5935839462902,35.0118630596831,34.1277731154663,34.5460522288592,1206210.36012878,0.0,1.0
2019-08-01,35.27,36.5,35.16,36.29,1605013,33.5288734758355,34.6981537246384,33.4243036974873,34.4985205114281,1688359.99070468,0.0,1.0
2019-08-02,34.74,35.17,34.02,34.86,1377829,33.0250372710668,33.4338100409735,32.3405805400602,33.1391133929012,1449378.51446227,0.0,1.0
2019-08-05,33.9,34.28,33.06,34.21,1756588,32.2265044182258,32.5877454707015,31.4279715653848,32.5212010662981,1847806.15443735,0.0,1.0
2019-08-06,33.69,34.11,31.92,33.5,2981251,32.0268712050156,32.426137631436,30.3442484079577,31.8462506787777,3136064.88585968,0.0,1.0
2019-08-07,31.21,33.48,31.03,33.07,2650602,29.6692980204374,31.8272379918053,29.4981838376857,31.437477908871,2788245.55818663,0.0,1.0
2019-08-08,31.8,31.88,31.13,31.54,981781,30.2301722861233,30.3062230340129,29.5932472725478,29.9830073554821,1032764.07109103,0.0,1.0
2019-08-09,31.41,31.69,30.87,31.69,1012672,29.8594248901614,30.1256025077751,29.3460823419065,30.1256025077751,1065259.21503869,0.0,1.0
2019-08-12,29.42,31.2,29.2,31.2,1619498,27.9676625364072,29.6597916769512,27.7585229797107,29.6597916769512,1703597.18471205,0.0,1.0
2019-08-13,29.23,30.01,28.98,29.33,2207593,27.7870420101693,28.5285368020931,27.5493834230143,27.8821054450313,2322231.46912811,0.0,1.0
2019-08-14,27.21,28.83,27.16,28.67,1803966,25.8667606259565,27.4067882707212,25.8192289085254,27.254686774942,1897644.45458794,0.0,1.0
2019-08-15,26.2,27.2,25.82,27.2,1712526,24.90661993385,25.8572542824703,24.5453788813743,25.8572542824703,1801456.05140988,0.0,1.0
2019-08-16,26.47,26.75,26.165,26.34,1128191,25.1632912079775,25.4294688255912,24.8733477316483,25.0397087426569,1186777.02066781,0.0,1.0
2019-08-19,26.22,27.14,26.2,26.89,1126347,24.9256326208224,25.800216221553,24.90661993385,25.562557634398,1184837.26328089,0.0,1.0
2019-08-20,26.23,26.37,26.04,26.09,1208623,24.9351389643086,25.0682277731155,24.7545184380708,24.8020501555018,1271385.78755777,0.0,1.0
2019-08-21,25.72,26.48,25.69,26.41,891188,24.4503154465123,25.1727975514637,24.4217964160537,25.1062531470603,937466.651918784,0.0,1.0
2019-08-22,25.46,26.05,25.43,25.87,1038479,24.2031505158711,24.764024781557,24.1746314854125,24.5929105988054,1092406.35109311,0.0,1.0
2019-08-23,24.69,25.53,24.6,25.15,1425624,23.4711620674335,24.2696949202745,23.3856049760577,23.9084538677988,1499655.46907618,0.0,1.0
2019-08-26,24.89,24.92,24.45,24.88,1298086,23.6612889371575,23.6898079676161,23.2430098237646,23.6517825936713,1365494.52676949,0.0,1.0
2019-08-27,24.1,25.23,24.07,24.9,1048433,22.9102878017475,23.9845046156884,22.8817687712889,23.6707952806437,1102877.2540375,0.0,1.0
2019-08-28,24.08,24.56,23.86,24.01,973607,22.8912751147751,23.3475796021129,22.6821355580787,22.8247307103717,1024165.60206678,0.0,1.0
2019-08-29,24.78,25.29,24.32,24.39,801984,23.5567191588093,24.0415426766056,23.119427358444,23.1859717628474,843630.362361739,0.0,1.0
2019-08-30,24.77,25.3,24.71,24.93,887610,23.5472128153231,24.0510490200918,23.4901747544059,23.6993143111023,933702.849353482,0.0,1.0
2019-09-03,24.26,24.73,23.97,24.6,979013,23.0623892975268,23.5091874413783,22.7867053364269,23.3856049760577,1029852.33115231,0.0,1.0
2019-09-04,24.39,24.92,24.34,24.53,711758,23.1859717628474,23.6898079676161,23.1384400454164,23.3190605716542,748719.001194371,0.0,1.0
2019-09-05,25.33,25.76,24.74,24.74,1215562,24.0795680505504,24.4883408204571,23.5186937848645,23.5186937848645,1278685.12405879,0.0,1.0
2019-09-06,25.06,25.65,25.01,25.49,603371,23.822896776423,24.3837710421089,23.775365058992,24.2316695463297,634703.554395803,0.0,1.0
2019-09-09,27.35,27.37,25.2,25.29,1783346,25.9998494347633,26.0188621217357,23.9559855852298,24.0415426766056,1875953.67513112,0.0,1.0
2019-09-10,28.35,28.59,27.34,27.46,1145041,26.9504837833835,27.1786360270524,25.9903430912771,26.1044192131115,1204502.02715896,0.0,1.0
2019-09-11,29.13,29.17,27.94,28.55,900206,27.6919785753073,27.7300039492521,26.5607237004492,27.1406106531076,946952.949161344,0.0,1.0
2019-09-12,29.24,29.43,28.74,29.01,792898,27.7965483536555,27.9771688798934,27.3212311793454,27.5779024534729,834072.533935713,0.0,1.0
2019-09-13,28.88,30.19,28.87,29.49,691917,27.4543199881522,28.6996509848447,27.444813644666,28.0342069408106,727847.674559901,0.0,1.0
2019-09-16,29.5,29.83,28.5,28.71,1227528,28.0437132842968,28.3574226193415,27.0930789356766,27.2927121488868,1291272.50849042,0.0,1.0
2019-09-17,29.51,29.97,28.94,29.46,873150,28.053219627783,28.4905114281483,27.5113580490695,28.005687910352,918491.953575323,0.0,1.0
2019-09-18,29.5,29.66,29.08,29.47,1048151,28.0437132842968,28.195814780076,27.6444468578763,28.0151942538382,1102580.61001194,0.0,1.0
2019-09-19,29.51,29.76,29.38,29.5,685562,28.053219627783,28.2908782149381,27.9296371624624,28.0437132842968,721162.664693358,0.0,1.0
2019-09-20,29.34,29.8,29.07,29.5,2325873,27.8916117885176,28.3289035888829,27.6349405143901,28.0437132842968,2446653.65119177,0.0,1.0
2019-09-23,28.98,29.28,28.6,29.11,707502,27.5493834230143,27.8345737276003,27.1881423705386,27.6729658883349,744241.990652749,0.0,1.0
2019-09-24,27.3,29.02,27.2,28.95,1468116,25.9523177173323,27.5874087969591,25.8572542824703,27.5208643925557,1544354.04330893,0.0,1.0
2019-09-25,27.99,28.3,27.23,27.26,1025506,26.6082554178802,26.9029520659525,25.8857733129289,25.9142923433875,1078759.67398868,0.0,1.0
2019-09-26,27.77,28.49,27.72,28.49,744647,26.3991158611838,27.0835725921904,26.3515841437528,27.0835725921904,783315.899620917,0.0,1.0
2019-09-27,27.49,28.51,27.39,27.79,742598,26.1329382435701,27.1025852791628,26.0378748087081,26.4181285481562,781160.496754428,0.0,1.0
2019-09-30,28.26,28.42,27.4,27.49,1059372,26.8649266920077,27.0170281877869,26.0473811521943,26.1329382435701,1114384.30721296,0.0,1.0
2019-10-01,27.25,29.25,27.2,28.38,868172,25.9047859999013,27.8060546971417,25.8572542824703,26.9790028138421,913255.450173962,0.0,1.0
2019-10-02,25.89,27.04,25.11,27.0,1825392,24.6119232857778,25.705152786691,23.870428493854,25.6671274127462,1920183.08895466,0.0,1.0
2019-10-03,25.89,26.01,24.87,25.79,1214064,24.6119232857778,24.7259994076122,23.6422762501851,24.5168598509157,1277109.3341642,0.0,1.0
2019-10-04,26.34,26.37,25.68,26.03,788653,25.0397087426569,25.0682277731155,24.4122900725675,24.7450120945846,829607.094614944,0.0,1.0
2019-10-07,26.38,26.73,25.85,26.3,1068283,25.0777341166017,25.4104561386188,24.573897911833,25.0016833687121,1123758.04803448,0.0,1.0
2019-10-08,25.66,26.08,25.33,25.81,963815,24.3932773855951,24.7925438120156,24.0795680505504,24.5358725378881,1013865.11164771,0.0,1.0
2019-10-09,26.4,26.52,25.67,25.91,690047,25.0967468035741,25.2108229254085,24.4027837290813,24.6309359727502,725880.567014591,0.0,1.0
2019-10-10,26.71,27.07,26.35,26.53,599491,25.3914434516463,25.7336718171496,25.0492150861431,25.2203292688947,630622.069221583,0.0,1.0
2019-10-11,28.28,28.64,27.1,27.1,780775,26.8839393789801,27.2261677444834,25.7621908476082,25.7621908476082,821319.996624604,0.0,1.0
2019-10-14,28.46,28.49,27.68,28.14,578623,27.0550535617318,27.0835725921904,26.313558769808,26.7508505701733,608670.411330943,0.0,1.0
2019-10-15,29.24,29.31,28.05,28.41,758625,27.7965483536555,27.8630927580589,26.6652934787975,27.0075218443007,798019.765539804,0.0,1.0
2019-10-16,28.67,29.92,28.57,29.15,706638,27.254686774942,28.4429797107173,27.15962334008,27.7109912622797,743333.123851067,0.0,1.0
2019-10-17,29.5,29.57,28.71,28.81,466703,28.0437132842968,28.1102576887002,27.2927121488868,27.3877755837488,490938.498779664,0.0,1.0
2019-10-18,28.73,29.89,28.66,29.36,827280,27.3117248358592,28.4144606802587,27.2451804314558,27.91062447549,870239.962610999,0.0,1.0
2019-10-21,29.33,29.61,28.9,29.09,972719,27.8821054450313,28.148283062645,27.4733326751246,27.6539532013625,1023231.48896505,0.0,1.0
2019-10-22,29.89,30.03,28.31,28.93,702450,28.4144606802587,28.5475494890655,26.9124584094387,27.5018517055833,738927.644492911,0.0,1.0
2019-10-23,31.13,31.13,29.57,29.85,989145,29.5932472725478,29.5932472725478,28.1102576887002,28.3764353063139,1040510.4774887,0.0,1.0
2019-10-24,29.96,31.05,29.27,30.38,931669,28.4810050846621,29.5171965246581,27.8250673841141,28.8802715110826,980049.796593446,0.0,1.0
2019-10-25,29.9,30.32,28.43,28.43,1256440,28.4239670237449,28.8232334501654,27.0265345312731,27.0265345312731,1321685.88461339,0.0,1.0
2019-10-28,30.66,31.05,30.07,30.09,1307998,29.1464491286963,29.5171965246581,28.5855748630103,28.6045875499827,1375921.24868879,0.0,1.0
2019-10-29,30.4,30.77,30.29,30.63,996104,28.899284198055,29.2510189070445,28.7947144197068,29.1179300982376,1047830.85257309,0.0,1.0
2019-10-30,30.16,30.52,29.58,30.52,712148,28.6711319543861,29.0133603198894,28.1197640321864,29.0133603198894,749129.253570131,0.0,1.0
2019-10-31,29.71,30.19,29.12,29.95,1536118,28.243346497507,28.6996509848447,27.6824722318211,28.4714987411759,1615887.33063302,0.0,1.0
2019-11-01,27.75,28.9,26.51,27.24,4208515,26.3801031742114,27.4733326751246,25.2013165819223,25.8952796564151,4427059.68504959,0.0,1.0
2019-11-04,28.55,29.1,27.91,28.1,1818953,27.1406106531076,27.6634595448487,26.5322046699906,26.7128251962285,1913409.71703796,0.0,1.0
2019-11-05,29.82,29.85,28.55,28.62,1540207,28.3479162758553,28.3764353063139,27.1406106531076,27.207155057511,1620188.66900348,0.0,1.0
2019-11-06,29.25,29.84,29.02,29.66,887332,27.8060546971417,28.3669289628277,27.5874087969591,28.195814780076,933410.413044608,0.0,1.0
2019-11-07,29.59,29.87,29.31,29.63,1029581,28.1292703756726,28.3954479932863,27.8630927580589,28.1672957496174,1083046.28535078,0.0,1.0
2019-11-08,30.74,30.82,29.33,29.58,878554,29.2224998765859,29.2985506244755,27.8821054450313,28.1197640321864,924176.578802512,0.0,1.0
2019-11-11,30.95,31.05,30.35,30.55,725929,29.4221330897961,29.5171965246581,28.851752480624,29.041879350348,763625.8894428,0.0,1.0
2019-11-12,31.0,31.18,30.53,30.84,927971,29.4696648072271,29.6407789899788,29.0228666633756,29.3175633114479,976159.762527913,0.0,1.0
2019-11-13,29.8,30.75,29.18,30.66,1469686,28.3289035888829,29.2320062200721,27.7395102927383,29.1464491286963,1546005.57210365,0.0,1.0
2019-11-14,30.4,30.48,29.34,29.69,1387697,28.899284198055,28.9753349459446,27.8916117885176,28.2243338105346,1459758.95149816,0.0,1.0
2019-11-15,31.59,31.62,30.46,30.67,1084528,30.0305390729131,30.0590581033717,28.9563222589722,29.1559554721825,1140846.63737861,0.0,1.0
2019-11-18,30.96,31.59,30.74,31.52,1146327,29.4316394332823,30.0305390729131,29.2224998765859,29.9639946685097,1205854.80806979,0.0,1.0
2019-11-19,29.84,31.26,29.84,31.26,922103,28.3669289628277,29.7168297378684,28.3669289628277,29.7168297378684,969987.042166484,0.0,1.0
2019-11-20,28.58,29.64,28.46,29.57,1157748,27.1691296835662,28.1768020931036,27.0550535617318,28.1102576887002,1217868.89110453,0.0,1.0
2019-11-21,28.71,29.02,28.18,28.91,795870,27.2927121488868,27.5874087969591,26.7888759441181,27.4828390186109,837198.867424833,0.0,1.0
2019-11-22,29.23,29.8,28.86,29.08,1110141,27.7870420101693,28.3289035888829,27.4353073011798,27.6444468578763,1167789.69917433,0.0,1.0
2019-11-25,30.47,30.51,29.35,29.38,1198264,28.9658286024584,29.0038539764032,27.9011181320038,27.9296371624624,1260488.8533001,0.0,1.0
2019-11-26,30.25,30.81,30.09,30.45,695942,28.756689045762,29.2890442809893,28.6045875499827,28.946815915486,732081.689463571,0.0,1.0
2019-11-27,30.61,30.69,30.21,30.43,585205,29.0989174112652,29.1749681591549,28.7186636718172,28.9278032285136,615594.209118763,0.0,1.0
2019-11-29,29.75,30.69,29.67,30.47,583331,28.2813718714518,29.1749681591549,28.2053211235622,28.9658286024584,613622.89385678,0.0,1.0
2019-12-02,29.66,30.4,29.64,29.66,696074,28.195814780076,28.899284198055,28.1768020931036,28.195814780076,732220.544113829,0.0,1.0
2019-12-03,29.34,29.35,28.71,29.04,710748,27.8916117885176,27.9011181320038,27.2927121488868,27.6064214839315,747656.552734069,0.0,1.0
2019-12-04,29.85,30.37,29.62,29.62,630375,28.3764353063139,28.8707651675964,28.1577894061312,28.1577894061312,663109.849665056,0.0,1.0
2019-12-05,29.79,30.22,29.63,30.13,397706,28.3193972453967,28.7281700153034,28.1672957496174,28.6426129239275,418358.541932803,0.0,1.0
2019-12-06,31.16,31.19,30.0,30.07,789030,29.6217663030064,29.650285333465,28.5190304586069,28.5855748630103,830003.671911512,0.0,1.0
2019-12-09,31.81,32.15,31.01,31.06,1473947,30.2396786296095,30.5628943081404,29.4791711507133,29.5267028681443,1550487.84229112,0.0,1.0
2019-12-10,32.14,32.18,31.46,31.89,802668,30.5533879646542,30.591413338599,29.9069566075924,30.3157293774991,844349.881913071,0.0,1.0
2019-12-11,32.52,32.84,32.03,32.34,732056,30.9146290171299,31.2188320086884,30.448818186306,30.7435148343782,770071.059458898,0.0,1.0
2019-12-12,31.1,33.33,30.69,32.54,2909002,29.5647282420892,31.6846428395123,29.1749681591549,30.9336417041023,3060064.05535649,0.0,1.0
2019-12-13,31.3,31.34,29.96,31.0,1464916,29.7548551118132,29.792880485758,28.4810050846621,29.4696648072271,1540987.86996936,0.0,1.0
2019-12-16,32.08,33.34,31.76,31.76,1163254,30.496349903737,31.6941491829985,30.1921469121785,30.1921469121785,1223660.81310692,0.0,1.0
2019-12-17,32.29,32.5,31.83,32.09,640497,30.6959831169472,30.8956163301575,30.2586913165819,30.5058562472232,673757.476709768,0.0,1.0
2019-12-18,32.55,33.0,32.37,32.52,573818,30.9431480475885,31.3709335044676,30.7720338648368,30.9146290171299,603615.891675754,0.0,1.0
2019-12-19,32.4,32.84,32.2,32.72,701368,30.8005528952955,31.2188320086884,30.6104260255714,31.1047558868539,737789.45713247,0.0,1.0
2019-12-20,32.89,33.27,32.4,32.52,1345751,31.2663637261194,31.6276047785951,30.8005528952955,30.9146290171299,1415634.73059147,0.0,1.0
2019-12-23,32.94,33.22,32.66,33.0,1377492,31.3138954435504,31.580073061164,31.0477178259367,31.3709335044676,1449024.01433245,0.0,1.0
2019-12-24,32.97,33.32,32.92,32.98,174149,31.342414474009,31.6751364960261,31.294882756578,31.3519208174952,183192.412784961,0.0,1.0
2019-12-26,32.67,33.09,32.34,32.95,363141,31.0572241694229,31.4564905958434,30.7435148343782,31.3234017870366,381998.610219661,0.0,1.0
2019-12-27,32.39,32.99,32.36,32.94,694138,30.7910465518093,31.3614271609814,30.7625275213506,31.3138954435504,730184.009243391,0.0,1.0
2019-12-30,32.68,33.27,31.9,32.36,709246,31.0667305129091,31.6276047785951,30.3252357209853,30.7625275213506,746076.555122813,0.0,1.0
2019-12-31,32.24,32.99,32.17,32.57,783262,30.6484513995162,31.3614271609814,30.5819069951128,30.9621607345609,823936.144466948,0.0,1.0
2020-01-02,33.33,33.44,32.22,32.55,1315489,31.6846428395123,31.7892126178605,30.6294387125438,30.9431480475885,1383801.25009087,0.0,1.0
2020-01-03,32.67,33.14,32.44,32.75,1071640,31.0572241694229,31.5040223132744,30.8385782692403,31.1332749173125,1127289.37425352,0.0,1.0
2020-01-06,32.87,33.0,32.01,32.24,645703,31.247351039147,31.3709335044676,30.4298054993336,30.6484513995162,679233.819961571,0.0,1.0
2020-01-07,33.02,33.64,32.52,32.7,749953,31.38994619144,31.9793394875845,30.9146290171299,31.0857431998815,788897.435789583,0.0,1.0
2020-01-08,33.62,34.01,32.91,33.13,614060,31.9603268006121,32.331074196574,31.2853764130918,31.4945159697882,645947.62527912,0.0,1.0
2020-01-09,35.55,35.82,34.11,34.17,2158491,33.7950510934492,34.0517223675766,32.426137631436,32.4831756923533,2270579.64309082,0.0,1.0
2020-01-10,34.5,35.72,34.29,35.48,1567720,32.7968850273979,33.9566589327146,32.5972518141877,33.7285066890458,1649130.39621956,0.0,1.0
2020-01-13,35.72,35.99,34.79,34.83,1451326,33.9566589327146,34.2133302068421,33.0725689884978,33.1105943624426,1526692.1525679,0.0,1.0
2020-01-14,36.48,36.94,35.28,35.38,1443836,34.679141037666,35.1164328380313,33.5383798193217,33.6334432541837,1518813.20309498,0.0,1.0
2020-01-15,35.83,36.64,35.7,36.3,1274922,34.0612287110628,34.8312425334452,33.9376462457422,34.5080268549143,1341127.63950771,0.0,1.0
2020-01-16,35.88,36.68,35.73,36.17,1075200,34.1087604284939,34.86926790739,33.9661652762008,34.3844443895937,1131034.24209378,0.0,1.0
2020-01-17,34.99,36.09,34.77,36.05,632347,33.2626958582219,34.3083936417041,33.0535563015254,34.2703682677593,665184.253985563,0.0,1.0
2020-01-21,34.64,35.12,34.24,34.78,768789,32.9299738362048,33.3862783235425,32.5497200967567,33.0630626450116,808711.573609596,0.0,1.0
2020-01-22,34.51,34.91,34.31,34.89,636539,32.8063913708841,33.1866451103322,32.6162645011601,33.1676324233598,669593.941060394,0.0,1.0
2020-01-23,34.56,34.69,33.08,34.24,630577,32.8539230883152,32.9775055536358,31.4469842523572,32.5497200967567,663322.339357116,0.0,1.0
2020-01-24,34.2,34.79,33.74,34.65,462819,32.5116947228119,33.0725689884978,32.0744029224466,32.939480179691,486852.805888767,0.0,1.0
2020-01-27,32.75,33.64,32.46,33.28,1671902,31.1332749173125,31.9793394875845,30.8575909562127,31.6371111220813,1758722.4808641,0.0,1.0
2020-01-28,33.76,33.97,33.0,33.19,1395570,32.093415609419,32.2930488226292,31.3709335044676,31.5515540307054,1468040.78984265,0.0,1.0
2020-01-29,33.57,34.49,33.51,34.0,456233,31.9127950831811,32.7873786839117,31.8557570222639,32.3215678530878,479924.800384276,0.0,1.0
2020-01-30,33.36,33.39,32.6639,33.08,427056,31.7131618699709,31.7416809004295,31.0514252998963,31.4469842523572,449232.663031624,0.0,1.0
2020-01-31,32.8,33.2,32.31,33.05,610739,31.1808066347435,31.5610603741916,30.7149958039196,31.4184652218986,642454.168510153,0.0,1.0
2020-02-03,32.83,33.19,32.57,32.99,519445,31.2093256652022,31.5515540307054,30.9621607345609,31.3614271609814,546419.346990704,0.0,1.0
2020-02-04,34.39,34.75,32.99,33.48,668986,32.6923152490497,33.034543614553,31.3614271609814,31.8272379918053,703725.886794413,0.0,1.0
2020-02-05,35.47,35.75,34.065,34.065,632157,33.7190003455596,33.9851779631732,32.3833590857481,32.3833590857481,664984.387443526,0.0,1.0
2020-02-06,34.56,36.17,34.5,35.86,1243311,32.8539230883152,34.3844443895937,32.7968850273979,34.0897477415214,1307875.10655865,0.0,1.0
2020-02-07,34.87,34.97,33.9,34.25,417249,33.1486197363874,33.2436831712494,32.2265044182258,32.5592264402429,438916.393675028,0.0,1.0
2020-02-10,37.34,37.55,34.99,35.2,1218051,35.4966865774794,35.6963197906896,33.2626958582219,33.4623290714321,1281303.37575946,0.0,1.0
2020-02-11,38.6,38.77,37.52,37.67,1543648,36.6944858567409,36.8560936960063,35.667800760231,35.8103959125241,1623808.35727268,0.0,1.0
2020-02-12,40.88,41.52,39.0,39.31,1887543,38.861932171595,39.470338154712,37.074739596189,37.3694362442612,1985561.5387132,0.0,1.0
2020-02-13,41.48,41.67,39.89,40.46,1356044,39.4323127807671,39.612933307005,37.920804166461,38.4626657451745,1426462.23752402,0.0,1.0
2020-02-14,41.3,41.88,40.61,41.38,629379,39.2611985980155,39.8125665202152,38.6052608974675,39.3372493459051,662062.128213117,0.0,1.0
2020-02-18,41.32,41.81,40.96,41.25,634345,39.2802112849879,39.7460221158118,38.9379829194846,39.2136668805845,667286.008464455,0.0,1.0
2020-02-19,43.18,43.4,41.01,41.56,1954824,41.0483911734215,41.257530730118,38.9855146369156,39.5083635286568,2056336.38510672,0.0,1.0
2020-02-20,50.34,52.98,47.55,48.74,5763398,47.8549331095424,50.3646077898998,45.2026632768919,46.33391815175,6062686.46653165,0.0,1.0
2020-02-21,47.94,49.71,47.27,49.57,3080192,45.5734106728538,47.2560334699116,44.9364856592783,47.1229446611048,3240143.80973153,0.0,1.0
2020-02-24,44.15,46.85,43.04,45.74,2203362,41.9705064915832,44.5372192328578,40.9153023646147,43.4820151058893,2317780.7568157,0.0,1.0
2020-02-25,40.22,45.89,39.98,44.39,2577087,38.2345135015057,43.6246102581824,38.0063612578368,42.198658735252,2710912.98535597,0.0,1.0
2020-02-26,36.02,40.45,35.84,40.38,3273181,34.2418492373007,38.4531594016883,34.070735054549,38.3866149972849,3443154.56805317,0.0,1.0
2020-02-27,32.02,34.77,30.06,34.3,4847186,30.4393118428198,33.0535563015254,28.5760685195241,32.6067581576739,5098896.33909747,0.0,1.0
2020-02-28,32.38,33.03,30.31,31.0,3368581,30.7815402083231,31.3994525349262,28.8137271066792,29.4696648072271,3543508.61073895,0.0,1.0
2020-03-02,32.28,32.87,30.88,32.74,2263042,30.686476773461,31.247351039147,29.3555886853927,31.1237685738263,2380559.88959859,0.0,1.0
2020-03-03,29.93,32.9,29.76,32.41,2168919,28.4524860542035,31.2758700696056,28.2908782149381,30.8100592387817,2281549.16046113,0.0,1.0
2020-03-04,28.91,30.55,28.35,30.42,2503234,27.4828390186109,29.041879350348,26.9504837833835,28.9182968850274,2633224.86046632,0.0,1.0
2020-03-05,24.87,28.0,24.59,27.75,3721107,23.6422762501851,26.6177617613664,23.3760986325715,26.3801031742114,3914340.99283378,0.0,1.0
2020-03-06,24.13,25.37,21.54,23.06,5185332,22.9388068322062,24.1175934244952,20.4766638692798,21.9216280791825,5454601.97974761,0.0,1.0
2020-03-09,21.09,23.0,21.01,21.71,3366829,20.0488784124007,21.8645900182653,19.972827664511,20.6382717085452,3541665.63083553,0.0,1.0
2020-03-10,22.12,22.43,20.2,22.32,2997754,21.0280317914795,21.3227284395518,19.2028138421286,21.2181586612035,3153424.87292932,0.0,1.0
2020-03-11,19.41,21.58,19.21,21.1,3696161,18.4518127067187,20.5146892432246,18.2616858369946,20.0583847558869,3888099.56779352,0.0,1.0
2020-03-12,15.53,17.5,14.17,16.75,6386883,14.7633514340722,16.636101100854,13.4704887199487,15.9231253393889,6718548.52422494,0.0,1.0
2020-03-13,18.01,18.01,14.81,16.83,5031971,17.1209246186503,17.1209246186503,14.0788947030656,15.9991760872785,5293277.07051983,0.0,1.0
2020-03-16,14.3,15.84,13.35,14.63,4961164,13.5940711852693,15.0580480821444,12.6909685540801,13.907780520314,5218793.12187776,0.0,1.0
2020-03-17,12.15,14.74,12.15,14.33,4292062,11.5502073357358,14.0123502986622,11.5502073357358,13.6225902157279,4514945.21129978,0.0,1.0
2020-03-18,7.78,11.4,6.35,11.25,12196456,7.39593523226539,10.8372315742706,6.03652811373846,10.6946364219776,12829807.8201174,0.0,1.0
2020-03-19,9.68,12.18,7.36,7.79,10362464,9.20214049464383,11.5787263661944,6.99666880584489,7.40544157575159,10900578.1403126,0.0,1.0
2020-03-20,10.98,12.96,10.17,10.46,9751338,10.4379651478501,12.3202211581182,9.66795132546774,9.94363528656761,10257716.8752142,0.0,1.0
2020-03-23,13.4,14.3,9.98,11.08,10660145,12.7385002715111,13.5940711852693,9.4873307992299,10.5330285827122,11213717.4671548,0.0,1.0
2020-03-24,17.91,18.55,15.0,15.0,7093528,17.0258611837883,17.6342671669053,14.2595152293035,14.2595152293035,7461889.01158021,0.0,1.0
2020-03-25,17.24,19.98,15.0,19.1,7926312,16.3889361702128,18.9936742854322,14.2595152293035,18.1571160586464,8337918.79233524,0.0,1.0
2020-03-26,16.42,18.18,16.01,17.46,4838494,15.6094160043442,17.2825324579158,15.2196559214099,16.5980757269092,5089752.97076387,0.0,1.0
2020-03-27,14.65,15.74,14.51,15.15,3238088,13.9267932072864,14.9629846472824,13.7937043984795,14.4021103815965,3406239.217739,0.0,1.0
2020-03-30,13.46,14.35,12.75,14.31,5233440,12.7955383324283,13.6416029027003,12.1205879449079,13.6035775287555,5505208.18819131,0.0,1.0
2020-03-31,13.9,15.08,13.55,13.63,4361188,13.2138174458212,14.3355659771931,12.8810954238041,12.9571461716937,4587660.8670094,0.0,1.0
2020-04-01,12.85,13.58,12.51,12.74,3878474,12.21565137977,12.9096144542627,11.8924357012391,12.1110816014217,4079879.93031104,0.0,1.0
2020-04-02,11.26,13.14,11.06,12.52,4734925,10.7041427654638,12.4913353408698,10.5140158957397,11.9019420447253,4980805.71869969,0.0,1.0
2020-04-03,10.58,11.9,9.85,11.35,8105907,10.057711408402,11.3125487485807,9.36374833390927,10.7896998568396,8526840.01137252,0.0,1.0
2020-04-06,12.36,12.54,10.7,11.61,8419601,11.749840548946,11.9209547316977,10.1717875302365,11.0368647874809,8856823.87999172,0.0,1.0
2020-04-07,13.87,15.49,13.27,14.22,8539054,13.1852984153626,14.7253260601274,12.6149178061905,13.5180204373797,8982479.97497013,0.0,1.0
2020-04-08,14.42,14.86,13.52,14.28,4243162,13.7081473071037,14.1264264204966,12.8525763933455,13.5750584982969,4463505.87495457,0.0,1.0
2020-04-09,15.95,17.48,14.81,15.08,7331267,15.1626178604927,16.6170884138816,14.0788947030656,14.3355659771931,7711973.60019731,0.0,1.0
2020-04-13,14.79,16.36,14.46,16.26,4462821,14.0598820160932,15.552377943427,13.7461726810485,15.4573145085649,4694571.58420315,0.0,1.0
2020-04-14,14.48,16.09,14.22,15.4,6772032,13.7651853680209,15.2957066692995,13.5180204373797,14.6397689687515,7123697.99158749,0.0,1.0
2020-04-15,14.25,14.7,13.4,13.78,3812006,13.5465394678383,13.9743249247174,12.7385002715111,13.0997413239868,4009960.30233161,0.0,1.0
2020-04-16,12.89,13.95,12.35,13.75,5795726,12.2536767537148,13.2613491632522,11.7403342054598,13.0712222935282,6096693.23269459,0.0,1.0
2020-04-17,14.03,14.3,13.11,14.1,4589979,13.3373999111418,13.5940711852693,12.4628163104112,13.4039443155452,4828332.79342578,0.0,1.0
2020-04-20,13.51,13.93,13.14,13.36,2750933,12.8430700498593,13.2423364762798,12.4913353408698,12.7004748975663,2893786.66360285,0.0,1.0
2020-04-21,12.63,13.27,12.32,12.5,3995850,12.0065118230735,12.6149178061905,11.7118151750012,11.8829293577529,4203351.1684063,0.0,1.0
2020-04-22,12.0,13.24,12.0,13.06,4497920,11.4076121834428,12.5863987757318,11.4076121834428,12.4152845929802,4731493.24609231,0.0,1.0
2020-04-23,12.01,12.58,11.51,12.24,6004516,11.417118526929,11.9589801056425,10.9418013526188,11.6357644271116,6316325.5238095,0.0,1.0
2020-04-24,13.08,13.8,11.31,12.0,8042293,12.4342972799526,13.1187540109592,10.7516744828948,11.4076121834428,8459922.58924028,0.0,1.0
2020-04-27,15.2,15.47,13.16,13.21,8255169,14.4496420990275,14.706313373155,12.5103480278422,12.5578797452732,8683853.06293815,0.0,1.0
2020-04-28,16.52,17.17,15.26,16.51,6968635,15.7044794392062,16.3223917658094,14.5066801599447,15.69497309572,7330510.42192449,0.0,1.0
2020-04-29,17.0,18.65,16.61,17.41,14269556,16.1607839265439,17.7293306017673,15.790036530582,16.5505440094782,15010562.1795711,0.0,1.0
2020-04-30,16.48,17.3,16.05,16.38,4729935,15.6664540652614,16.44597423113,15.2576812953547,15.5713906303994,4975556.59214831,0.0,1.0
2020-05-01,13.9,15.79,13.57,15.75,7920701,13.2138174458212,15.0105163647134,12.9001081107765,14.9724909907686,8332016.41777016,0.0,1.0
2020-05-04,13.97,14.93,12.89,13.01,7463843,13.2803618502246,14.1929708249,12.2536767537148,12.3677528755492,7851434.16165551,0.0,1.0
2020-05-05,13.88,14.7,12.92,14.31,7178772,13.1948047588488,13.9743249247174,12.2821957841734,13.6035775287555,7551559.66162953,0.0,1.0
2020-05-06,12.47,14.23,12.4,14.01,5603201,11.8544103272943,13.5275267808659,11.7878659228909,13.3183872241694,5894170.56950718,0.0,1.0
2020-05-07,13.05,13.75,12.6,12.86,4003951,12.405778249494,13.0712222935282,11.9779927926149,12.2251577232562,4211872.84660124,0.0,1.0
2020-05-08,14.74,14.8,13.59,13.6,5050461,14.0123502986622,14.0693883595794,12.9191207977489,12.9286271412351,5312727.24084748,0.0,1.0
2020-05-11,13.14,14.49,12.95,14.46,8177266,12.4913353408698,13.7746917115071,12.310714814632,13.7461726810485,8601904.62491563,0.0,1.0
2020-05-12,12.26,13.68,12.25,13.2,6423147,11.654777114084,13.0046778891247,11.6452707705978,12.548373401787,6756695.68359559,0.0,1.0
2020-05-13,10.73,12.39,10.31,12.34,10310618,10.2003065606951,11.7783595794047,9.80104013427457,11.7308278619736,10846039.8206366,0.0,1.0
2020-05-14,11.9,11.96,9.44,10.28,12475017,11.3125487485807,11.369586809498,8.97398825097497,9.77252110381596,13122834.2612557,0.0,1.0
2020-05-15,11.88,12.2,11.21,11.5,6483544,11.2935360616083,11.5977390531668,10.6566110480328,10.9322950091326,6820229.04959238,0.0,1.0
2020-05-18,14.75,14.85,12.86,12.9,12076880,14.0218566421484,14.1169200770104,12.2251577232562,12.263183097201,12704022.3378512,0.0,1.0
2020-05-19,13.71,15.07,13.54,14.83,8317411,13.0331969195834,14.3260596337069,12.8715890803179,14.097907390038,8749327.238251,0.0,1.0
2020-05-20,15.36,16.03,14.15,14.28,9927983,14.6017435948067,15.2386686083823,13.4514760329763,13.5750584982969,10443534.9032041,0.0,1.0
2020-05-21,16.56,17.25,15.76,15.89,9538885,15.742504813151,16.398442513699,14.9819973342548,15.1055797995755,10034231.3675547,0.0,1.0
2020-05-22,16.72,17.25,15.52,17.06,7730692,15.8946063089302,16.398442513699,14.753845090586,16.2178219874611,8132140.40837101,0.0,1.0
2020-05-26,18.61,19.8,17.46,17.46,11251465,17.6913052278225,18.8225601026806,16.5980757269092,16.5980757269092,11835744.2231396,0.0,1.0
2020-05-27,21.97,22.1,18.57,19.8,13396013,20.8854366391865,21.0090191045071,17.6532798538777,18.8225601026806,14091656.8178324,0.0,1.0
2020-05-28,20.02,22.22,19.79,22.03,8043227,19.031699659377,21.1230952263415,18.8130537591944,20.9424747001037,8460905.09108376,0.0,1.0
2020-05-29,21.53,22.03,19.1,19.46,8649257,20.4671575257936,20.9424747001037,18.1571160586464,18.4993444241497,9098405.72513889,0.0,1.0
2020-06-01,24.48,24.85,21.36,21.44,8846416,23.2715288542232,23.6232635632127,20.3055496865281,20.3816004344177,9305803.02809369,0.0,1.0
2020-06-02,23.72,26.05,23.25,25.74,8849012,22.5490467492719,24.764024781557,22.1022486054203,24.4693281334847,9308533.83621538,0.0,1.0
2020-06-03,27.2,27.4,24.36,24.43,9598525,25.8572542824703,26.0473811521943,23.1574527323888,23.2239971367922,10096968.4231708,0.0,1.0
2020-06-04,28.5,30.39,27.26,27.74,11290852,27.0930789356766,28.8897778545688,25.9142923433875,26.3705968307252,11877176.5573038,0.0,1.0
2020-06-05,31.43,33.68,29.33,31.25,12477643,29.8784375771338,32.0173648615294,27.8821054450313,29.7073233943822,13125596.6272524,0.0,1.0
2020-06-08,32.28,36.42,31.78,33.32,13905428,30.686476773461,34.6221029767488,30.2111595991509,31.6751364960261,14627525.315262,0.0,1.0
2020-06-09,29.12,31.85,29.01,30.12,7240528,27.6824722318211,30.2777040035543,27.5779024534729,28.6331065804413,7616522.59936646,0.0,1.0
2020-06-10,27.09,29.04,25.52,29.01,7135479,25.752684504122,27.6064214839315,24.2601885767883,27.5779024534729,7506018.49213274,0.0,1.0
2020-06-11,23.1,25.49,21.6,22.02,9104070,21.9596534531273,24.2316695463297,20.533701930197,20.9329683566175,9576836.78610376,0.0,1.0
2020-06-12,26.19,27.04,24.65,26.31,6300076,24.8971135903638,25.705152786691,23.4331366934887,25.0111897121983,6627233.70888509,0.0,1.0
2020-06-15,26.35,27.02,23.5,23.87,6288830,25.0492150861431,25.6861400997186,22.3399071925754,22.6916419015649,6615403.71345484,0.0,1.0
2020-06-16,28.09,29.63,25.98,29.22,7992130,26.7033188527423,28.1672957496174,24.6974803771536,27.7775356666831,8407154.66635508,0.0,1.0
2020-06-17,25.68,27.61,25.58,27.55,5472338,24.4122900725675,26.2470143654046,24.3172266377055,26.1899763044873,5756511.96271486,0.0,1.0
2020-06-18,26.3,27.04,25.05,25.48,3445692,25.0016833687121,25.705152786691,23.8133904329368,24.2221632028435,3624623.92085994,0.0,1.0
2020-06-19,25.58,27.3,24.82,27.0,7429565,24.3172266377055,25.9523177173323,23.5947445327541,25.6671274127462,7815376.13361375,0.0,1.0
2020-06-22,24.41,25.42,23.94,25.11,3831333,23.2049844498198,24.1651251419263,22.7581863059683,23.870428493854,4030290.93737342,0.0,1.0
2020-06-23,24.64,24.92,23.24,24.92,4008538,23.4236303500025,23.6898079676161,22.0927422619341,23.6898079676161,4216698.04569766,0.0,1.0
2020-06-24,21.98,24.2,21.55,23.7,5348478,20.8949429826727,23.0053512366096,20.486170212766,22.5300340622995,5626220.01589031,0.0,1.0
2020-06-25,22.28,22.58,21.07,21.3,3680050,21.1801332872587,21.4653235918448,20.0298657254282,20.2485116256109,3871151.93695799,0.0,1.0
2020-06-26,20.6,22.12,20.1,22.0,5063048,19.5830675815767,21.0280317914795,19.1077504072666,20.9139556696451,5325967.87329284,0.0,1.0
2020-06-29,22.71,22.73,20.4501,20.73,3520168,21.5889060571654,21.6079187441378,19.4405674927186,19.7066500468974,3702967.39762165,0.0,1.0
2020-06-30,22.89,23.48,22.05,22.74,3595064,21.7600202399171,22.320894505603,20.9614873870761,21.617425087624,3781752.68463415,0.0,1.0
2020-07-01,22.48,24.35,22.19,23.28,3679499,21.3702601569828,23.1479463889026,21.0945761958829,22.130767635879,3870572.32398608,0.0,1.0
2020-07-02,25.92,29.1,25.01,25.38,15309161,24.6404423162364,27.6634595448487,23.775365058992,24.1270997679814,16104153.002908,0.0,1.0
2020-07-06,26.92,27.74,26.22,27.54,4867489,25.5910766648566,26.3705968307252,24.9256326208224,26.1804699610011,5120253.65700784,0.0,1.0
2020-07-07,25.33,26.49,25.25,26.41,4734316,24.0795680505504,25.1823038949499,24.0035173026608,25.1062531470603,4980165.09383601,0.0,1.0
2020-07-08,28.26,28.67,25.06,25.53,4895036,26.8649266920077,27.254686774942,23.822896776423,24.2696949202745,5149231.14981565,0.0,1.0
2020-07-09,26.84,29.35,26.24,28.8,5695340,25.515025916967,27.9011181320038,24.9446453077948,27.3782692402626,5991094.27117411,0.0,1.0
2020-07-10,28.04,28.62,26.58,26.96,3281954,26.6557871353113,27.207155057511,25.2678609863257,25.6291020388014,3452383.14264942,0.0,1.0
2020-07-13,26.99,29.16,26.95,28.69,3727632,25.65762106926,27.7204976057659,25.6195956953152,27.2736994619144,3921204.83065898,0.0,1.0
2020-07-14,28.42,28.48,26.04,26.25,3222771,27.0170281877869,27.0740662487042,24.7545184380708,24.954151651281,3390126.81866335,0.0,1.0
2020-07-15,30.68,31.14,29.33,29.89,4628927,29.1654618156687,29.602753616034,27.8821054450313,28.4144606802587,4869303.33068494,0.0,1.0
2020-07-16,29.97,30.54,29.01,29.32,2554128,28.4905114281483,29.0323730068618,27.5779024534729,27.8725991015451,2686761.74357376,0.0,1.0
2020-07-17,29.75,30.5,29.41,30.05,1772844,28.2813718714518,28.994347632917,27.958156192921,28.5665621760379,1864906.31500234,0.0,1.0
2020-07-20,28.89,29.85,28.33,29.45,1948474,27.4638263316384,28.3764353063139,26.9314710964111,27.9961815668658,2049656.63488602,0.0,1.0
2020-07-21,28.89,29.89,28.815,29.4375,2009858,27.4638263316384,28.4144606802587,27.3925287554919,27.984298637508,2114228.25497222,0.0,1.0
2020-07-22,29.85,30.09,28.53,28.57,2108541,28.3764353063139,28.6045875499827,27.1215979661352,27.15962334008,2218035.78111855,0.0,1.0
2020-07-23,28.99,29.84,28.51,29.53,2088990,27.5588897665005,28.3669289628277,27.1025852791628,28.0722323147554,2197469.51394298,0.0,1.0
2020-07-24,29.48,29.68,28.35,28.76,2180770,28.0247005973244,28.2148274670484,26.9504837833835,27.3402438663178,2294015.57303837,0.0,1.0
2020-07-27,28.62,29.5,27.58,29.39,2749609,27.207155057511,28.0437132842968,26.2184953349459,27.9391435059486,2892393.9093836,0.0,1.0
2020-07-28,27.6,28.85,27.4505,28.3217,3362300,26.2375080219184,27.4258009576936,26.0953881867996,26.9235808313176,3536901.44363088,0.0,1.0
2020-07-29,27.46,30.68,27.28,30.22,7098693,26.1044192131115,29.1654618156687,25.9333050303599,28.7281700153034,7467322.2257361,0.0,1.0
2020-07-30,26.54,27.085,24.85,26.99,5531396,25.2298356123809,25.7479313323789,23.6232635632127,25.65762106926,5818636.79555486,0.0,1.0
2020-07-31,25.9,26.735,25.17,26.57,4349762,24.621429629264,25.4152093103619,23.9274665547712,25.2583546428395,4575641.52432881,0.0,1.0
2020-08-03,25.38,25.877,24.44,25.68,3243904,24.1270997679814,24.5995650392457,23.2335034802784,24.4122900725675,3412357.23778367,0.0,1.0
2020-08-04,25.46,26.19,25.1417,25.22,2530362,24.2031505158711,24.8971135903638,23.9005636027052,23.9749982722022,2661761.59495248,0.0,1.0
2020-08-05,28.28,28.53,26.05,26.07,5580310,26.8839393789801,27.1215979661352,24.764024781557,24.7830374685294,5870090.85890845,0.0,1.0
2020-08-06,28.38,29.37,27.81,28.19,2281816,26.9790028138421,27.9201308189762,26.4371412351286,26.7983822876043,2400308.80781015,0.0,1.0
2020-08-07,28.18,28.47,27.39,27.99,1306756,26.7888759441181,27.064559905218,26.0378748087081,26.6082554178802,1374614.75266137,0.0,1.0
2020-08-10,30.07,30.23,28.62,28.65,3086902,28.5855748630103,28.7376763587896,27.207155057511,27.2356740879696,3247202.25445293,0.0,1.0
2020-08-11,31.97,34.07,30.71,30.99,6197456,30.3917801253888,32.3881122574912,29.1939808461273,29.4601584637409,6519284.7376019,0.0,1.0
2020-08-12,31.49,33.07,31.0101,32.84,2860439,29.935475638051,31.437477908871,29.4792662141482,31.2188320086884,3008979.2191411,0.0,1.0
2020-08-13,31.19,31.93,30.21,30.95,2479975,29.650285333465,30.3537547514439,28.7186636718172,29.4221330897961,2608758.03993353,0.0,1.0
2020-08-14,31.23,31.63,30.61,30.85,1577260,29.6883107074098,30.0685644468579,29.0989174112652,29.3270696549341,1659165.80048813,0.0,1.0
2020-08-17,30.84,31.31,29.96,31.31,1495441,29.3175633114479,29.7643614552994,28.4810050846621,29.7643614552994,1573098.0078413,0.0,1.0
2020-08-18,31.63,31.9,30.37,30.72,1792009,30.0685644468579,30.3252357209853,28.8707651675964,29.2034871896135,1885066.53751882,0.0,1.0
2020-08-19,32.83,33.8,31.29,31.46,2404188,31.2093256652022,32.1314409833638,29.745348768327,29.9069566075924,2529035.48403178,0.0,1.0
2020-08-20,32.98,33.58,31.78,32.53,2659851,31.3519208174952,31.9223014266673,30.2111595991509,30.9241353606161,2797974.85106714,0.0,1.0
2020-08-21,32.34,33.4,31.86,33.1,1939560,30.7435148343782,31.7511872439157,30.2872103470405,31.4659969393296,2040279.73827699,0.0,1.0
2020-08-24,33.95,34.74,32.43,33.0,2008279,32.2740361356568,33.0250372710668,30.8290719257541,31.3709335044676,2112567.25881498,0.0,1.0
2020-08-25,33.89,34.78,32.96,34.55,1445158,32.2169980747396,33.0630626450116,31.3329081305228,32.8444167448289,1520203.85345589,0.0,1.0
2020-08-26,33.29,34.24,33.0,33.66,1162299,31.6466174655675,32.5497200967567,31.3709335044676,31.9983521745569,1222656.22075089,0.0,1.0
2020-08-27,34.15,34.39,33.21,33.21,1872044,32.4641630053809,32.6923152490497,31.5705667176778,31.5705667176778,1969257.68852884,0.0,1.0
2020-08-28,35.31,35.385,34.3,34.5,1635395,33.5668988497803,33.6381964259268,32.6067581576739,32.7968850273979,1720319.70270551,0.0,1.0
2020-08-31,34.11,35.31,33.83,35.31,2023061,32.426137631436,33.5668988497803,32.1599600138224,33.5668988497803,2128116.87578543,0.0,1.0
2020-09-01,35.31,35.7,33.17,33.76,1915979,33.5668988497803,33.9376462457422,31.532541343733,32.093415609419,2015474.1965519,0.0,1.0
2020-09-02,36.18,36.32,34.06,35.62,1977568,34.3939507330799,34.5270395418868,32.378605914005,33.8615954978526,2080261.46211767,0.0,1.0
2020-09-03,34.58,36.958,33.8,35.8,1884658,32.8729357752876,35.1335442563065,32.1314409833638,34.0327096806042,1982526.72306174,0.0,1.0
2020-09-04,34.87,35.58,33.51,35.29,1129808,33.1486197363874,33.8235701239078,31.8557570222639,33.5478861628079,1188477.99013346,0.0,1.0
2020-09-08,34.54,35.96,34.05,34.5,1248927,32.8349104013427,34.1848111763835,32.3690995705188,32.7968850273979,1313782.74076959,0.0,1.0
2020-09-09,34.41,34.73,33.54,34.73,1384173,32.7113279360221,33.0155309275806,31.8842760527225,33.0155309275806,1456051.95310796,0.0,1.0
2020-09-10,34.35,35.74,34.15,34.86,1169670,32.6542898751049,33.975671619687,32.4641630053809,33.1391133929012,1230409.99065275,0.0,1.0
2020-09-11,33.35,34.38,32.95,34.38,1317926,31.7036555264847,32.6828089055635,31.3234017870366,32.6828089055635,1386364.80147479,0.0,1.0
2020-09-14,34.07,34.25,33.27,34.02,1288824,32.3881122574912,32.5592264402429,31.6276047785951,32.3405805400602,1355751.55880979,0.0,1.0
2020-09-15,32.51,34.65,32.33,34.42,2022653,30.9051226736437,32.939480179691,30.734008490892,32.7208342795083,2127687.68868463,0.0,1.0
2020-09-16,31.61,33.13,31.52,32.65,1651006,30.0495517598855,31.4945159697882,29.9639946685097,31.0382114824505,1736741.36895674,0.0,1.0
2020-09-17,32.57,33.09,30.365,30.935,1978027,30.9621607345609,31.4564905958434,28.8660119958533,29.4078735745668,2080744.29760606,0.0,1.0
2020-09-18,30.94,32.59,30.67,32.57,3046798,29.4126267463099,30.9811734215333,29.1559554721825,30.9621607345609,3205015.68707483,0.0,1.0
2020-09-21,28.81,29.93,27.8201,29.67,3706383,27.3877755837488,28.4524860542035,26.4467426420497,28.2053211235622,3898852.38775511,0.0,1.0
2020-09-22,28.89,30.28,28.465,29.07,1536591,27.4638263316384,28.7852080762206,27.0598067334749,27.6349405143901,1616384.89312977,0.0,1.0
2020-09-23,27.66,30.37,27.63,29.01,2301369,26.2945460828356,28.8707651675964,26.266027052377,27.5779024534729,2420877.17884405,0.0,1.0
2020-09-24,27.2,27.935,26.26,27.14,1859232,25.8572542824703,26.5559705287061,24.9636579947672,25.800216221553,1955780.37202056,0.0,1.0
2020-09-25,27.21,27.56,26.79,27.06,1678534,25.8667606259565,26.1994826479735,25.467494199536,25.7241654736634,1765698.87511035,0.0,1.0
2020-09-28,27.52,28.41,27.33,28.11,1763277,26.1614572740287,27.0075218443007,25.9808367477909,26.7223315397147,1854842.50864621,0.0,1.0
2020-09-29,25.82,27.32,25.69,27.3,2048396,24.5453788813743,25.9713304043047,24.4217964160537,25.9523177173323,2154767.50127227,0.0,1.0
2020-09-30,26.32,26.81,25.54,26.01,2781927,25.0206960556845,25.4865068865084,24.2792012637607,24.7259994076122,2926390.15625486,0.0,1.0
2020-10-01,28.73,28.84,26.5228,26.65,3319452,27.3117248358592,27.4162946142074,25.2134847015846,25.3344053907291,3491828.38261412,0.0,1.0
2020-10-02,28.34,29.14,27.25,27.31,1900568,26.9409774398973,27.7014849187935,25.9047859999013,25.9618240608185,1999262.91613439,0.0,1.0
2020-10-05,29.07,29.75,28.56,28.81,1615133,27.6349405143901,28.2813718714518,27.1501169965938,27.3877755837488,1699005.51389105,0.0,1.0
2020-10-06,29.05,30.75,28.75,29.56,2164295,27.6159278274177,29.2320062200721,27.3307375228316,28.100751345214,2276685.03998546,0.0,1.0
2020-10-07,30.61,30.97,29.63,29.82,2899089,29.0989174112652,29.4411457767685,28.1672957496174,28.3479162758553,3049636.28150803,0.0,1.0
2020-10-08,31.17,31.76,30.66,31.24,1707275,29.6312726464926,30.1921469121785,29.1464491286963,29.697817050896,1795932.37134548,0.0,1.0
2020-10-09,31.57,32.58,31.17,31.8,1807123,30.0115263859407,30.9716670780471,29.6312726464926,30.2301722861233,1900965.39497325,0.0,1.0
2020-10-12,30.59,31.9318,30.44,31.72,1095161,29.0799047242928,30.3554658932715,28.9373095719998,30.1541215382337,1152031.80022849,0.0,1.0
2020-10-13,29.46,30.25,28.94,30.0,1707563,28.005687910352,28.756689045762,27.5113580490695,28.5190304586069,1796235.32694604,0.0,1.0
2020-10-14,29.85,30.56,29.5521,29.88,1833063,28.3764353063139,29.0513856938342,28.0932413338599,28.4049543367725,1928252.4376071,0.0,1.0
2020-10-15,30.6,30.66,28.91,29.3,994805,29.089411067779,29.1464491286963,27.4828390186109,27.8535864145727,1046464.39658306,0.0,1.0
2020-10-16,31.95,32.37,30.24,30.59,1726835,30.3727674384163,30.7720338648368,28.7471827022758,29.0799047242928,1816508.10588358,0.0,1.0
2020-10-19,33.1,33.7,32.07,32.35,1931601,31.4659969393296,32.0363775485018,30.4868435602508,30.7530211778644,2031907.43402399,0.0,1.0
2020-10-20,36.24,37.31,33.16,33.5,6134693,34.4509887939971,35.4681675470208,31.5230350002468,31.8462506787777,6453262.5071922,0.0,1.0
2020-10-21,37.39,37.99,35.27,36.07,2751004,35.5442182949104,36.1145989040825,33.5288734758355,34.2893809547317,2893861.35057382,0.0,1.0
2020-10-22,38.12,38.67,37.1099,37.81,2051613,36.2381813694032,36.7610302611443,35.2779456138619,35.9434847213309,2158151.55740769,0.0,1.0
2020-10-23,40.38,40.96,37.7,38.46,3236937,38.3866149972849,38.9379829194846,35.8389149429827,36.5613970479341,3405028.44726593,0.0,1.0
2020-10-26,36.75,39.5,36.07,39.5,3445912,34.9358123117935,37.5500567704991,34.2893809547317,37.5500567704991,3624855.34527704,0.0,1.0
2020-10-27,35.98,37.36,35.88,36.24,2347881,34.2038238633559,35.5156992644518,34.1087604284939,34.4509887939971,2469804.50833463,0.0,1.0
2020-10-28,35.16,35.49,33.47,34.51,2782852,33.4243036974873,33.738013032532,31.8177316483191,32.8063913708841,2927363.19073584,0.0,1.0
2020-10-29,36.7,37.1,34.0001,34.91,3650354,34.8882805943624,35.2685343338105,32.3216629165227,33.1866451103322,3839913.84836683,0.0,1.0
2020-10-30,33.67,35.7,33.03,35.21,4418053,32.0078585180432,33.9376462457422,31.3994525349262,33.4718354149183,4647478.81918263,0.0,1.0
2020-11-02,30.52,34.3,30.26,34.26,4698879,29.0133603198894,32.6067581576739,28.7661953892482,32.5687327837291,4942887.87988784,0.0,1.0
2020-11-03,30.57,31.9,30.56,31.27,1974836,29.0608920373204,30.3252357209853,29.0513856938342,29.7263360813546,2077387.59162902,0.0,1.0
2020-11-04,28.37,30.9,28.2,30.4,4567502,26.9694964703559,29.3746013723651,26.8078886310905,28.899284198055,4804688.58150284,0.0,1.0
2020-11-05,32.31,33.08,28.8,29.05,5190209,30.7149958039196,31.4469842523572,27.3782692402626,27.6159278274177,5459732.23830296,0.0,1.0
2020-11-06,30.95,32.44,30.53,32.3,2320964,29.4221330897961,30.8385782692403,29.0228666633756,30.7054894604334,2441489.73090305,0.0,1.0
2020-11-09,37.89,41.45,36.2,36.54,4599002,36.0195354692205,39.4037937503085,34.4129634200523,34.7361790985832,4837824.35031417,0.0,1.0
2020-11-10,37.18,38.54,36.375,37.43,1938689,35.3445850817002,36.6374477958237,34.5793244310609,35.5822436688552,2039363.50797112,0.0,1.0
2020-11-11,35.67,37.18,35.42,37.0,1244013,33.9091272152836,35.3445850817002,33.6714686281286,35.1734708989485,1308613.56083502,0.0,1.0
2020-11-12,35.24,36.56,34.58,34.8,1203343,33.5003544453769,34.7551917855556,32.8729357752876,33.082075331984,1265831.60154749,0.0,1.0
2020-11-13,36.71,36.9156,35.57,35.62,1065812,34.8977869378487,35.093237359925,33.8140637804216,33.8615954978526,1121158.73105883,0.0,1.0
2020-11-16,37.16,40.0,36.8,40.0,2633223,35.3255723947278,38.0253739448092,34.9833440292245,38.0253739448092,2769964.08116529,0.0,1.0
2020-11-17,36.6,37.73,36.19,37.2,1144473,34.7932171595004,35.8674339734413,34.4034570765661,35.3635977686726,1203904.53139118,0.0,1.0
2020-11-18,35.1,37.63,35.09,36.97,1817235,33.3672656365701,35.7723705385793,33.3577592930839,35.1449518684899,1911602.50272628,0.0,1.0
2020-11-19,35.95,36.08,34.53,35.23,1212165,34.1753048328973,34.2988872982179,32.8254040578565,33.4908481018907,1275111.720673,0.0,1.0
2020-11-20,34.79,36.06,34.56,35.95,1347399,33.0725689884978,34.2798746112455,32.8539230883152,34.1753048328973,1417368.30986135,0.0,1.0
2020-11-23,37.0,37.56,35.43,35.69,1725552,35.1734708989485,35.7058261341758,33.6809749716148,33.928139902256,1815158.48076024,0.0,1.0
2020-11-24,38.23,39.85,37.25,38.545,1525659,36.3427511477514,37.8827787925162,35.4111294861036,36.6422009675668,1604885.20345848,0.0,1.0
2020-11-25,37.57,38.37,36.83,37.56,998932,35.715332477662,36.4758399565582,35.0118630596831,35.7058261341758,1050805.70826193,0.0,1.0
2020-11-27,37.03,37.83,36.8,37.7,823836,35.2019899294071,35.9624974083033,34.9833440292245,35.8389149429827,866617.118554292,0.0,1.0
2020-11-30,35.17,36.74,34.81,36.65,1736643,33.4338100409735,34.9263059683073,33.0915816754702,34.8407488769314,1826825.42716934,0.0,1.0
2020-12-01,36.58,37.32,35.2,35.91,1113052,34.774204472528,35.477673890507,33.4623290714321,34.1372794589525,1170851.86498416,0.0,1.0
2020-12-02,37.68,38.21,35.55,36.03,1133144,35.8199022560103,36.323738460779,33.7950510934492,34.2513555807869,1191987.22583995,0.0,1.0
2020-12-03,38.28,39.58,37.355,37.97,3083979,36.3902828651824,37.6261075183887,35.5109460927087,36.0955862171101,3244127.46549307,0.0,1.0
2020-12-04,39.72,40.66,38.67,39.21,2197014,37.7591963271955,38.6527926148986,36.7610302611443,37.2743728093992,2311103.11045334,0.0,1.0
2020-12-07,38.4,39.6,38.02,39.51,1780170,36.5043589870168,37.6451202053611,36.1431179345412,37.5595631139853,1872612.7480916,0.0,1.0
2020-12-08,37.65,39.22,37.54,38.13,1303229,35.7913832255517,37.2838791528854,35.6868134472034,36.2476877128894,1370904.59848367,0.0,1.0
2020-12-09,39.33,41.38,38.72,39.0,1838521,37.3884489312336,39.3372493459051,36.8085619785753,37.074739596189,1933993.8670094,0.0,1.0
2020-12-10,40.11,40.17,37.31,38.42,1469012,38.1299437231574,38.1869817840746,35.4681675470208,36.5233716739892,1545296.57184401,0.0,1.0
2020-12-11,39.07,39.69,38.54,39.03,1292842,37.1412840005924,37.7306772967369,36.6374477958237,37.1032586266476,1359978.21020927,0.0,1.0
2020-12-14,37.31,40.24,37.17,40.09,1739947,35.4681675470208,38.2535261884781,35.335078738214,38.110931036185,1830301.00114244,0.0,1.0
2020-12-15,37.66,38.62,36.7,37.9,1082148,35.8008895690379,36.7134985437133,34.8882805943624,36.0290418127067,1138343.04595731,0.0,1.0
2020-12-16,37.7,38.2672,36.82,37.8,1137452,35.8389149429827,36.3781147455201,35.0023567161969,35.9339783778447,1196518.93669834,0.0,1.0
2020-12-17,37.38,38.09,36.91,37.99,757037,35.5347119514242,36.2096623389446,35.0879138075727,36.1145989040825,796349.302020045,0.0,1.0
2020-12-18,36.24,37.37,36.01,37.11,1640824,34.4509887939971,35.525205607938,34.2323428938145,35.2780406772967,1726030.62616192,0.0,1.0
2020-12-21,35.42,36.16,34.85,35.08,1244809,33.6714686281286,34.3749380461075,33.129607049415,33.3482529495977,1309450.89645324,0.0,1.0
2020-12-22,34.67,36.2,34.41,35.92,1023576,32.9584928666634,34.4129634200523,32.7113279360221,34.1467858024387,1076729.45069325,0.0,1.0
2020-12-23,36.52,36.695,34.9501,35.15,1082104,34.7171664116108,34.8835274226193,33.2247655477119,33.4147973540011,1138296.7610739,0.0,1.0
2020-12-24,36.9,37.0,35.35,36.71,651624,35.0784074640865,35.1734708989485,33.6049242237251,34.8977869378487,685462.292568936,0.0,1.0
2020-12-28,36.55,38.44,36.53,37.27,1086788,34.7456854420694,36.5423843609616,34.726672755097,35.430142173076,1143223.99729968,0.0,1.0
2020-12-29,37.1,37.45,36.06,37.01,762255,35.2685343338105,35.6012563558276,34.2798746112455,35.1829772424347,801838.268421873,0.0,1.0
2020-12-30,37.59,38.035,36.625,36.71,571208,35.7343451646345,36.1573774497705,34.8169830182159,34.8977869378487,600870.356545671,0.0,1.0
2020-12-31,37.3,38.11,36.73,37.28,1041423,35.4586612035346,36.228675025917,34.916799624821,35.4396485165622,1095503.23056551,0.0,1.0
2021-01-04,35.44,38.13,34.99,37.71,1248536,33.690481315101,36.2476877128894,33.2626958582219,35.8484212864689,1313371.43646466,0.0,1.0
2021-01-05,36.05,36.94,35.31,35.31,930085,34.2703682677593,35.1164328380313,33.5668988497803,33.5668988497803,978383.540790362,0.0,1.0
2021-01-06,36.93,37.73,36.25,36.65,974565,35.1069264945451,35.8674339734413,34.4604951374833,34.8407488769314,1025173.35021031,0.0,1.0
2021-01-07,37.63,38.3347,37.27,37.27,1353667,35.7723705385793,36.4422825640519,35.430142173076,35.430142173076,1423961.80189022,0.0,1.0
2021-01-08,37.35,38.07,36.81,38.07,1434608,35.5061929209656,36.1906496519722,34.9928503727107,36.1906496519722,1509106.00072701,0.0,1.0
2021-01-11,38.98,39.97,36.05,36.31,1601772,37.0557269092166,37.9968549143506,34.2703682677593,34.5175331984006,1684950.6882692,0.0,1.0
2021-01-12,38.77,39.99,38.03,38.39,897032,36.8560936960063,38.015867601323,36.1526242780274,36.4948526435306,943614.125980164,0.0,1.0
2021-01-13,37.47,38.78,37.25,38.58,1332655,35.6202690428,36.8656000394925,35.4111294861036,36.6754731697685,1401858.6661993,0.0,1.0
2021-01-14,38.98,39.88,38.07,38.13,1040204,37.0557269092166,37.9112978229748,36.1906496519722,36.2476877128894,1094220.92890897,0.0,1.0
2021-01-15,38.99,39.95,37.11,38.51,1405862,37.0652332527028,37.9778422273782,35.2780406772967,36.6089287653651,1478867.24484603,0.0,1.0
2021-01-19,37.64,39.73,37.55,39.59,1225342,35.7818768820655,37.7687026706817,35.6963197906896,37.6356138618749,1288972.99132783,0.0,1.0
2021-01-20,41.22,41.98,37.83,38.09,2336725,39.1851478501259,39.9076299550773,35.9624974083033,36.2096623389446,2458069.18652957,0.0,1.0
2021-01-21,41.8,42.8299,40.2,40.51,1193054,39.7365157723256,40.7155740879696,38.2155008145333,38.5101974626055,1255008.30233162,0.0,1.0
2021-01-22,41.05,41.885,40.22,41.15,794076,39.0235400108604,39.8173196919583,38.2345135015057,39.1186034457225,835311.70649634,0.0,1.0
2021-01-25,41.02,42.75,38.8904,41.85,1670261,38.9950209804018,40.6396184035148,36.9705500715802,39.7840474897566,1756996.26509841,0.0,1.0
2021-01-26,44.23,44.97,41.29,41.58,1854316,42.0465572394728,42.7500266574517,39.2516922545293,39.5273762156292,1950609.08822766,0.0,1.0
2021-01-27,43.35,49.9415,43.01,44.05,3200962,41.209999012687,47.4761053216172,40.8867833341561,41.8754430567211,3367185.29542504,0.0,1.0
2021-01-28,41.29,45.615,40.55,44.3,1787654,39.2516922545293,43.3631858123118,38.5482228365503,42.1131016438762,1880485.38598951,0.0,1.0
2021-01-29,41.34,43.0,40.59,41.49,1348575,39.2992239719603,40.8772769906699,38.5862482104951,39.4418191242533,1418605.37856364,0.0,1.0
2021-02-01,42.47,42.79,40.5,41.83,764824,40.3734407859012,40.6776437774596,38.5006911191193,39.7650348027842,804540.674456041,0.0,1.0
2021-02-02,40.59,43.01,40.25,42.94,1212951,38.5862482104951,40.8867833341561,38.2630325319643,40.8202389297527,1275938.53699953,0.0,1.0
2021-02-03,41.24,41.64,40.2,40.83,807851,39.2041605370983,39.5844142765464,38.2155008145333,38.814400454164,849802.030793997,0.0,1.0
2021-02-04,43.78,43.86,41.39,41.5,884146,41.6187717825937,41.6948225304833,39.3467556893913,39.4513254677396,930058.966713402,0.0,1.0
2021-02-05,43.37,45.17,43.08,44.31,586851,41.2290116996594,42.9401535271758,40.9533277385595,42.1226079873624,617325.6845303,0.0,1.0
2021-02-08,43.24,44.3,42.59,43.76,1541358,41.1054292343388,42.1131016438762,40.4875169077356,41.5997590956213,1621399.43947655,0.0,1.0
2021-02-09,43.81,44.58,42.1413,43.36,1154877,41.6472908130523,42.3792792614899,40.0609672755097,41.2195053561732,1214848.80246144,0.0,1.0
2021-02-10,43.27,44.37,42.41,44.27,1152610,41.1339482647974,42.1796460482796,40.316402724984,42.0845826134176,1212464.07903619,0.0,1.0
2021-02-11,42.75,43.85,41.67,43.27,1135893,40.6396184035148,41.6853161869971,39.612933307005,41.1339482647974,1194878.97912448,0.0,1.0
2021-02-12,44.71,44.79,41.44,42.12,991275,42.5028617268105,42.5789124747001,39.3942874068223,40.0407187638841,1042751.08661785,0.0,1.0
2021-02-16,45.7,46.23,44.29,45.13,1711041,43.4439897319445,43.9478259367132,42.10359530039,42.902128153231,1799893.93659449,0.0,1.0
2021-02-17,42.82,46.7,40.25,46.265,4424341,40.7061628079183,44.3946240805647,38.2630325319643,43.9810981389149,4654093.34979487,0.0,1.0
2021-02-18,44.05,44.6255,41.77,42.505,1795944,41.8754430567211,42.4225331243521,39.707996741867,40.4067129881029,1889205.87879732,0.0,1.0
2021-02-19,48.75,48.77,44.56,44.56,2770445,46.3434244952362,46.3624371822086,42.3602665745175,42.3602665745175,2914311.90554084,0.0,1.0
2021-02-22,50.5,52.55,48.3,48.49,2800825,48.0070346053216,49.9558350199931,45.9156390383571,46.096259564595,2946269.51368334,0.0,1.0
2021-02-23,54.5,55.09,48.27,50.99,2426151,51.8095719998025,52.3704462654885,45.8871200078985,48.4728454361455,2552139.00436205,0.0,1.0
2021-02-24,55.9,57.76,54.36,54.93,1915635,53.1404600878709,54.9086399763045,51.6764831909957,52.2183447697092,2015112.3329179,0.0,1.0
2021-02-25,53.82,56.39,53.25,54.95,1745584,51.1631406427408,53.6062709186948,50.6212790640273,52.2373574566817,1836230.72586592,0.0,1.0
2021-02-26,55.55,56.65,53.09,53.91,1478955,52.8077380658538,53.853435849336,50.469177568248,51.2486977341166,1555755.90356753,0.0,1.0
2021-03-01,58.25,60.25,57.81,58.67,1576607,55.3744508071284,57.2757195043689,54.9561716937355,55.7737172335489,1658478.89074103,0.0,1.0
2021-03-02,59.335,59.69,57.54,57.9,1034657,56.4058890753814,56.7433642691415,54.699500419608,55.0417287851113,1088385.87781067,0.0,1.0
2021-03-03,60.85,61.6,59.19,60.21,1654092,57.846100113541,58.5590758750062,56.2680470948314,57.2376941304241,1739987.62237109,0.0,1.0
2021-03-04,60.06,61.27,58.31,60.78,1802673,57.095098978131,58.2453665399615,55.4314888680456,57.7795557091376,1896284.31017292,0.0,1.0
2021-03-05,62.33,62.63,58.34,61.34,2836673,59.2530389494989,59.538229254085,55.4600078985042,58.3119109443649,2983979.07051981,0.0,1.0
2021-03-08,64.87,66.02,62.45,62.45,1686713,61.6676501949943,62.7608796959076,59.3671150713334,59.3671150713334,1774302.60378044,0.0,1.0
2021-03-09,62.27,65.5,61.23,65.39,1669201,59.1960008885817,62.2665498346251,58.2073411660167,62.1619800562768,1755881.22017968,0.0,1.0
2021-03-10,65.28,65.34,62.14,62.68,1186876,62.0574102779286,62.1144483388458,59.0724184232611,59.585760971516,1248509.48392792,0.0,1.0
2021-03-11,67.06,67.58,64.6599,65.9945,1001518,63.7495394184726,64.2438692797551,61.4679219183492,62.7366385200178,1053525.99709197,0.0,1.0
2021-03-12,68.85,69.19,66.21,67.39,1177426,65.4511749025028,65.7743905810337,62.9415002221454,64.0632487535173,1238568.75328452,0.0,1.0
2021-03-15,72.04,72.3955,68.1814,68.43,1329040,68.4836984746014,68.8216489855359,64.8155807770154,65.0519084760823,1398055.94225476,0.0,1.0
2021-03-16,66.48,69.93,66.05,68.83,1935918,63.1981714962729,66.4778599990127,62.7893987263662,65.4321622155304,2036448.6122449,0.0,1.0
2021-03-17,69.28,69.29,64.4,66.06,1267898,65.8599476724095,65.8694540158958,61.2208520511428,62.7989050698524,1333738.88902737,0.0,1.0
2021-03-18,67.35,70.29,66.92,69.06,1191988,64.0252233795725,66.820088364516,63.6164506096658,65.6508081157131,1253886.94583788,0.0,1.0
2021-03-19,67.43,68.045,64.71,66.81,1749948,64.1012741274621,64.6859142518636,61.5155486992151,63.5118808313176,1840821.34475775,0.0,1.0
2021-03-22,67.63,68.38,67.1,67.29,2160952,64.2914009971862,65.0043767586513,63.7875647924174,63.9681853186553,2273168.44077478,0.0,1.0
2021-03-23,65.82,68.23,65.38,67.67,2726734,62.5707528261835,64.8617816063583,62.1524737127906,64.329426371131,2868331.02965156,0.0,1.0
2021-03-24,65.6,67.835,65.36,66.84,1877958,62.3616132694871,64.4862810386533,62.1334610258182,63.5403998617762,1975478.79763203,0.0,1.0
2021-03-25,65.89,66.7,62.85,64.5,1478724,62.637297230587,63.4073110529693,59.7473688107815,61.3159154860048,1555512.90792958,0.0,1.0
2021-03-26,69.0,70.75,65.7,67.05,2387799,65.5937700547959,67.2573801648813,62.4566767043491,63.7400330749864,2511795.41688736,0.0,1.0
2021-03-29,68.46,70.46,66.98,68.67,4059216,65.0804275065409,66.9816962037814,63.673488670583,65.2800607197512,4270007.71210469,0.0,1.0
2021-03-30,75.0,75.33,68.35,69.32,1742561,71.2975761465173,71.6112854815619,64.9758577281927,65.8979730463543,1833050.7439892,0.0,1.0
2021-03-31,72.54,74.73,72.108,74.38,1386028,68.9590156489115,71.0409048723898,68.5483416103076,70.7081828503727,1458003.28171574,0.0,1.0
2021-04-01,74.21,74.35,72.6,72.96,740860,70.5465750111073,70.6796638199141,69.0160537098287,69.358282075332,779332.243859375,0.0,1.0
2021-04-05,75.0,76.49,74.31,75.71,1260544,71.2975761465173,72.7140213259614,70.6416384459693,71.9725265340376,1326003.00192138,0.0,1.0
2021-04-06,74.86,76.44,74.76,75.02,784926,71.1644873377104,72.6664896085304,71.0694239028484,71.3165888334897,825686.554603521,0.0,1.0
2021-04-07,75.35,76.22,74.1,74.44,765582,71.6302981685343,72.4573500518339,70.442005232759,70.7652209112899,805338.036765852,0.0,1.0
2021-04-08,74.35,75.11,72.12,74.56,1154561,70.6796638199141,71.4021459248655,68.559749222491,70.8792970331244,1214516.39284416,0.0,1.0
2021-04-09,77.04,77.28,73.75,74.01,937616,73.2368702177025,73.4650224613714,70.109283210742,70.3564481413832,986305.619359194,0.0,1.0
2021-04-12,76.55,77.03,75.25,76.39,947918,72.7710593868786,73.2273638742163,71.5352347336723,72.6189578910994,997142.593654255,0.0,1.0
2021-04-13,75.8,76.98,73.65,76.04,936981,72.0580836254134,73.1798321567853,70.01421977588,72.2862358690823,985637.644337125,0.0,1.0
2021-04-14,77.24,78.68,75.7662,76.07,1276247,73.4269970874266,74.7959105494397,72.0259521844301,72.3147548995409,1342521.44565612,0.0,1.0
2021-04-15,78.18,78.57,76.17,78.1,734444,74.3205933751296,74.6913407710915,72.4098183344029,74.24454262724,772583.066313548,0.0,1.0
2021-04-16,79.15,79.989,78.265,78.62,830499,75.2427086932912,76.0402909117836,74.4013972947623,74.7388724885225,873626.122604767,0.0,1.0
2021-04-19,78.15,78.75,76.66,78.04,832395,74.292074344671,74.8624549538431,72.8756291652268,74.1875045663228,875620.580308459,0.0,1.0
2021-04-20,74.71,76.94,72.4,76.0,1779505,71.0218921854174,73.1418067828405,68.8259268401047,72.2482104951375,1871913.21519447,0.0,1.0
2021-04-21,79.01,79.07,74.06,75.2,1308364,75.1096198844844,75.1666579454016,70.4039798588142,71.4877030162413,1376306.2547645,0.0,1.0
2021-04-22,79.33,81.3059,78.935,79.41,1959364,75.4138228760429,77.2921812854816,75.0383223083379,75.4898736239325,2061112.14353222,0.0,1.0
2021-04-23,83.25,83.4399,78.65,79.82,1243549,79.1403095226342,79.3208349854371,74.7673915189811,75.8796337068668,1308125.46570078,0.0,1.0
2021-04-26,85.45,86.05,83.35,83.93,1378478,81.2317050895987,81.8020856987708,79.2353729574962,79.7867408796959,1450061.2164927,0.0,1.0
2021-04-27,88.21,88.27,85.31,85.31,1120304,83.8554558917905,83.9124939527077,81.0986162807918,81.0986162807918,1178480.45531495,0.0,1.0
2021-04-28,88.55,88.8,87.2001,88.2068,837332,84.1786715703214,84.4163301574764,82.8954102631189,83.8524138618749,880813.954613906,0.0,1.0
2021-04-29,88.04,89.6965,86.75,89.33,812451,83.6938480525251,85.2685738510145,82.467529742805,84.9201663622452,854640.904969621,0.0,1.0
2021-04-30,89.61,89.64,86.75,87.18,1114045,85.1863439798588,85.2148630103174,82.467529742805,82.8763025127117,1171896.4306486,0.0,1.0
2021-05-03,89.01,90.2857,86.4,89.79,2173736,84.6159633706867,85.8286876092215,82.1348077207879,85.3574581626105,2286616.30326634,0.0,1.0
2021-05-04,83.35,88.3799,82.15,86.66,2629360,79.2353729574962,84.0169686676211,78.0946117391519,82.3819726514291,2765900.47878693,0.0,1.0
2021-05-05,83.96,85.44,81.88,84.5,1329835,79.8152599101545,81.2221987461125,77.8379404650244,80.3286024584094,1398892.22594381,0.0,1.0
2021-05-06,83.91,84.0,80.16,82.85,1454118,79.7677281927235,79.8532852840993,76.2028493853976,78.7600557831861,1529629.13880667,0.0,1.0
2021-05-07,82.23,85.71,81.75,83.5,1029766,78.1706624870415,81.4788700202399,77.7143579997038,79.3779681097892,1083240.89224698,0.0,1.0
2021-05-10,82.32,83.695,81.55,81.92,1716915,78.2562195784173,79.5633418077702,77.5242311299798,77.8759658389693,1806072.96853092,0.0,1.0
2021-05-11,81.9,82.55,78.06,80.4,1488968,77.8569531519968,78.4748654786,74.2065172532952,76.4310016290665,1566288.87033287,0.0,1.0
2021-05-12,75.62,81.81,74.91,80.79,2354462,71.8869694426618,77.771396060621,71.2120190551414,76.8017490250284,2476727.25419328,0.0,1.0
2021-05-13,78.9,80.51,75.76,75.88,1497148,75.0050501061362,76.5355714074147,72.0200582514686,72.1341343733031,1574893.65093213,0.0,1.0
2021-05-14,86.83,87.27,80.2,80.2,1393828,82.5435804906946,82.9618596040875,76.2408747593425,76.2408747593425,1466208.32923093,0.0,1.0
2021-05-17,88.055,88.74,84.88,86.74,974385,83.7081075677544,84.3592920965592,80.6898435108851,82.4580233993187,1024984.00295996,0.0,1.0
2021-05-18,85.45,89.83,85.41,88.481,1078472,81.2317050895987,85.3954835365553,81.1936797156538,84.1130778002666,1134476.15433349,0.0,1.0
2021-05-19,82.17,83.64,80.3288,83.2,998562,78.1136244261243,79.511056918596,76.3633164634447,79.0927778052031,1050416.49446954,0.0,1.0
2021-05-20,82.86,83.469,80.63,81.81,1327143,78.7695621266723,79.348498444982,76.6496475292492,77.771396060621,1396060.4326219,0.0,1.0
2021-05-21,83.11,84.97,81.94,84.1,773590,79.0072207138273,80.7754006022609,77.8949785259417,79.9483487189613,813761.885548113,0.0,1.0
2021-05-24,84.52,85.81,83.03,84.08,731736,80.3476151453819,81.573933455102,78.9311699659377,79.9293360319889,769734.442124941,0.0,1.0
2021-05-25,82.49,86.8,82.36,85.0,796205,78.4178274176828,82.515061460236,78.2942449523621,80.8039196327196,837551.263696318,0.0,1.0
2021-05-26,83.98,84.43,82.21,82.5,1346118,79.8342725971269,80.262058054006,78.1516498000691,78.427333761169,1416020.78859636,0.0,1.0
2021-05-27,85.26,86.5,84.5,84.86,887839,81.0510845633608,82.2298711556499,80.3286024584094,80.6708308239127,933943.741133095,0.0,1.0
2021-05-28,87.82,87.95,84.4,85.8,855026,83.4847084958286,83.6082909611492,80.2335390235474,81.5644271116157,899426.789323363,0.0,1.0
2021-06-01,89.51,90.93,88.18,88.35,891781,85.0912805449968,86.4411813200375,83.8269368613319,83.9885447005973,938090.445915771,0.0,1.0
2021-06-02,86.63,90.0,86.29,90.0,640896,82.3534536209705,85.5570913758207,82.0302379424397,85.5570913758207,674177.196448045,0.0,1.0
2021-06-03,86.71,88.1,84.39,85.49,628648,82.4295043688602,83.7508861134423,80.2240326800612,81.2697304635435,661293.16799086,0.0,1.0
2021-06-04,85.49,87.59,85.15,86.91,1585989,81.2697304635435,83.266062595646,80.9465147850126,82.6196312385842,1668348.09020097,0.0,1.0
2021-06-07,89.23,89.33,86.32,86.59,995678,84.8251029273831,84.9201663622452,82.0587569728983,82.3154282470257,1047382.73074726,0.0,1.0
2021-06-08,91.86,92.21,88.29,89.09,1061408,87.3252712642543,87.6579932862714,83.9315066396801,84.6920141185763,1116526.03500026,0.0,1.0
2021-06-09,88.52,92.02,87.28,91.99,1074221,84.1501525398628,87.4773727600336,82.9713659475737,87.448853729575,1130004.40343771,0.0,1.0
2021-06-10,86.96,90.34,86.2,89.25,1431673,82.6671629560152,85.8803070543516,81.9446808510638,84.8441156143555,1506018.58861713,0.0,1.0
2021-06-11,94.24,94.49,88.29,89.0433,1460535,89.5877810139705,89.8254396011255,83.9315066396801,84.6476194944957,1536379.36828166,0.0,1.0
2021-06-14,91.6,95.1,90.51,94.46,996393,87.0781063336131,90.4053265537839,86.041914893617,89.7969205706669,1048134.86010282,0.0,1.0
2021-06-15,90.75,94.5,89.5,92.29,915582,86.2700671372859,89.8349459446117,85.0817742015106,87.734044034161,963127.412057953,0.0,1.0
2021-06-16,87.83,90.2533,86.77,89.84,976252,83.4942148393148,85.7978870563262,82.4865424297774,85.4049898800415,1026947.95471777,0.0,1.0
2021-06-17,82.49,89.05,81.86,87.4,1648953,78.4178274176828,84.6539887446315,77.818927778052,83.0854420694081,1734581.75837358,0.0,1.0
2021-06-18,80.86,82.2799,77.03,81.4,2493912,76.8682934294318,78.2180991410377,73.2273638742163,77.3816359776867,2623418.7767565,0.0,1.0
2021-06-21,83.25,83.73,81.6403,82.36,986746,79.1403095226342,79.5966140099719,77.6100734116602,78.2942449523621,1037986.8994132,0.0,1.0
2021-06-22,80.09,82.47,79.9,82.17,1101916,76.1363049809942,78.3988147307104,75.9556844547564,78.1136244261243,1159137.58176248,0.0,1.0
2021-06-23,83.29,84.83,79.51,79.52,1414883,79.178334896579,80.6423117934541,75.5849370587945,75.5944434022807,1488356.6978761,0.0,1.0
2021-06-24,81.6,84.01,81.3,83.64,804009,77.5717628474108,79.8627916275855,77.2865725428247,79.511056918596,845760.518928182,0.0,1.0
2021-06-25,80.75,82.62,80.29,82.5526,2943772,76.7637236510836,78.5414098830034,76.3264318507183,78.4773371279064,3096639.6325492,0.0,1.0
2021-06-28,78.21,80.96,76.85,80.81,1980237,74.3491124055882,76.9633568642938,73.0562496914647,76.8207617120008,2083069.0610687,0.0,1.0
2021-06-29,79.12,79.3999,77.44,77.93,918082,75.2141896628326,75.4802722170114,73.6171239571506,74.0829347879745,965757.234979488,0.0,1.0
2021-06-30,77.89,79.78,77.35,78.81,892336,74.0449094140297,75.841608332922,73.5315668657748,74.9194930147603,938674.266604352,0.0,1.0
2021-07-01,81.88,82.49,78.685,78.86,1190575,77.8379404650244,78.4178274176828,74.8006637211828,74.9670247321913,1252400.56992263,0.0,1.0
2021-07-02,78.94,81.45,78.84,81.41,871964,75.043075480081,77.4291676951177,74.9480120452189,77.3911423211729,917244.365581347,0.0,1.0
2021-07-06,77.63,80.57,76.8903,79.68,942869,73.7977444833885,76.5926094683319,73.0945602557141,75.7465448980599,991831.403281923,0.0,1.0
2021-07-07,75.03,78.23,74.28,76.55,1185638,71.3260951769759,74.3681250925606,70.6131194155107,72.7710593868786,1247207.19561718,0.0,1.0
2021-07-08,70.54,73.78,70.2605,72.96,1850681,67.057746951671,70.1378022412006,66.7920446512317,69.358282075332,1946785.32569975,0.0,1.0
2021-07-09,74.31,74.6399,70.65,71.59,1088239,70.6416384459693,70.9552527175791,67.1623167300193,68.0559130177223,1144750.34652334,0.0,1.0
2021-07-12,73.94,74.97,72.58,73.02,1288305,70.2899037369798,71.2690571160586,68.9970410228563,69.4153201362492,1355205.60757127,0.0,1.0
2021-07-13,72.13,73.675,71.92,73.02,1059405,68.5692555659772,70.0379856345954,68.369622352767,69.4153201362492,1114419.02087553,0.0,1.0
2021-07-14,71.73,75.0,70.77,72.71,1096755,68.1890018265291,71.2975761465173,67.2763928518537,69.1206234881769,1153708.57532326,0.0,1.0
2021-07-15,73.59,74.05,71.03,71.03,1374188,69.9571817149627,70.394473515328,67.5235577824949,67.5235577824949,1445548.44035935,0.0,1.0
2021-07-16,71.29,75.18,70.97,74.37,2039948,67.7707227131362,71.4686903292689,67.4665197215777,70.6986765068865,2145880.80365581,0.0,1.0
2021-07-19,68.74,69.83,65.87,68.41,2532845,65.3466051241546,66.3827965641507,62.6182845436146,65.0328957891099,2664373.53507815,0.0,1.0
2021-07-20,73.57,74.65,68.28,69.4,1697088,69.9381690279903,70.9648541245002,64.9093133237893,65.974023794244,1785216.36890481,0.0,1.0
2021-07-21,77.17,79.05,74.15,74.15,1810846,73.3604526830232,75.1476452584292,70.4895369501901,70.4895369501901,1904881.72726801,0.0,1.0
2021-07-22,77.73,78.62,75.29,76.59,1290106,73.8928079182505,74.7388724885225,71.5732601076171,72.8090847608234,1357100.13200395,0.0,1.0
2021-07-23,79.46,80.0,77.42,78.65,913234,75.5374053413635,76.0507478896184,73.5981112701782,74.7673915189811,960657.482370047,0.0,1.0
2021-07-26,81.14,82.21,78.4338,79.75,783501,77.1344710470455,78.1516498000691,74.5618643728094,75.8130893024634,824187.555538246,0.0,1.0
2021-07-27,80.16,81.17,79.2,80.47,978461,76.2028493853976,77.1629900775041,75.2902404107222,76.4975460334699,1029271.66625123,0.0,1.0
2021-07-28,81.56,82.96,78.9,81.32,1244962,77.533737473466,78.8646255615343,75.0050501061362,77.3055852297971,1309611.84161604,0.0,1.0
2021-07-29,85.32,86.87,81.62,81.92,1739141,81.108122624278,82.5816058646394,77.5907755343832,77.8759658389693,1829453.14623254,0.0,1.0
2021-07-30,82.77,86.365,82.1,84.1,1645546,78.6840050352964,82.1015355185862,78.0470800217209,79.9483487189613,1730997.83569611,0.0,1.0
2021-08-02,85.94,89.83,83.63,83.63,2007251,81.6975159204226,85.3954835365553,79.5015505751098,79.5015505751098,2111485.87562964,0.0,1.0
2021-08-03,89.82,89.82,84.5,86.24,2120535,85.3859771930691,85.3859771930691,80.3286024584094,81.9827062250086,2230652.61956691,0.0,1.0
2021-08-04,74.95,89.33,74.26,88.0,5750158,71.2500444290862,84.9201663622452,70.5941067285383,83.6558226785803,6048758.92433921,0.0,1.0
2021-08-05,82.44,83.19,76.81,77.4383,2426238,78.3702957002518,79.0832714617169,73.0182243175199,73.615507878758,2552230.52219972,0.0,1.0
2021-08-06,83.58,85.55,81.17,82.8166,1953249,79.4540188576788,81.3267685244607,77.1629900775041,78.7283045959421,2054679.59666615,0.0,1.0
2021-08-09,79.63,83.14,78.9,83.14,1768315,75.6990131806289,79.0357397442859,75.0050501061362,79.0357397442859,1860142.12779768,0.0,1.0
2021-08-10,85.81,86.12,79.24,79.24,2162515,81.573933455102,81.8686301031742,75.328265784667,75.328265784667,2274812.60606533,0.0,1.0
2021-08-11,86.21,86.93,83.82,85.5,1973911,81.95418719455,82.6386439255566,79.6821711013477,81.2792368070297,2076414.55714805,0.0,1.0
2021-08-12,89.17,89.47,84.36,86.11,2177819,84.7680648664659,85.053255171052,80.1955136496026,81.859123759688,2290911.3300618,0.0,1.0
2021-08-13,92.01,94.1,89.19,89.19,2220626,87.4678664165474,89.4546922051637,84.7870775534383,84.7870775534383,2335941.26198266,0.0,1.0
2021-08-16,92.55,94.08,88.92,90.56,1831076,87.9812089648023,89.4356795181913,84.5304062793109,86.089446611048,1926162.25434907,0.0,1.0
2021-08-17,91.27,93.18,89.91,91.03,1809240,86.7643969985684,88.5801086044331,85.4715342844449,86.5362447548995,1903192.32902321,0.0,1.0
2021-08-18,93.56,95.094,90.67,90.67,2191181,88.9413496569087,90.3996227476921,86.1940163893963,86.1940163893963,2304967.20761282,0.0,1.0
2021-08-19,90.95,93.43,87.9,91.98,1758671,86.4601940070099,88.8177671915881,83.5607592437182,87.4393473860888,1849997.32289557,0.0,1.0
2021-08-20,89.8,91.69,87.24,91.14,1155437,85.3669645060967,87.1636634249889,82.9333405736289,86.6408145332478,1215437.88279587,0.0,1.0
2021-08-23,90.88,94.4,90.3852,92.0944,1295127,86.3936496026065,89.7398825097497,85.9232757269092,87.5480999555709,1362381.86835956,0.0,1.0
2021-08-24,91.12,93.23,91.11,91.93,825886,86.6218018462754,88.627640321864,86.6122955027892,87.3918156686578,868773.57334995,0.0,1.0
2021-08-25,91.25,93.2499,90.565,92.01,861638,86.745384311596,88.6465579454016,86.0941997827911,87.4678664165474,906382.144986239,0.0,1.0
2021-08-26,88.75,91.87,87.55,90.9,1333274,84.3687984400454,87.3347776077405,83.2280372217011,86.4126622895789,1402509.81035468,0.0,1.0
2021-08-27,91.0,91.54,88.61,88.78,809222,86.5077257244409,87.0210682726959,84.2357096312386,84.397317470504,851244.225684167,0.0,1.0
2021-08-30,89.77,92.294,88.51,91.31,1173494,85.3384454756381,87.7378465715555,84.1406461963766,86.8024223725132,1234432.56779353,0.0,1.0
2021-08-31,90.75,91.42,88.51,89.6,842954,86.2700671372859,86.9069921508614,84.1406461963766,85.1768376363726,886727.900399854,0.0,1.0
2021-09-01,93.17,93.92,90.3437,91.56,1440974,88.5706022609468,89.283578022412,85.8838244014415,87.0400809596683,1515802.58181441,0.0,1.0
2021-09-02,94.99,97.0473,91.41,94.0,1746515,90.3007567754357,92.2564968208521,86.8974858073752,89.3596287703016,1837210.0719219,0.0,1.0
2021-09-03,92.34,97.16,92.11,94.75,1557266,87.7815757515921,92.3636333119416,87.5629298514094,90.0726045317668,1638133.52869086,0.0,1.0
2021-09-07,94.17,95.4613,91.19,92.16,3185011,89.5212366095671,90.7487907439404,86.6883462506788,87.6104615688404,3350405.97325648,0.0,1.0
2021-09-08,90.29,94.14,90.0428,94.14,3326570,85.8327753369206,89.4927175791085,85.5977785259416,89.4927175791085,3499316.01443631,0.0,1.0
2021-09-09,91.33,93.34,87.75,89.66,1563073,86.8214350594856,88.7322101002123,83.4181640914252,85.2338756972898,1644242.08137301,0.0,1.0
2021-09-10,86.63,92.83,86.55,92.83,2736052,82.3534536209705,88.247386582416,82.2774028730809,88.247386582416,2878132.9056447,0.0,1.0
2021-09-13,90.3,90.64,85.68,87.85,1620581,85.8422816804068,86.1654973589377,81.4503509897813,83.5132275262872,1704736.42400166,0.0,1.0
2021-09-14,90.0,90.76,88.08,90.59,962043,85.5570913758207,86.2795734807721,83.7318734264699,86.1179656415066,1012001.09316093,0.0,1.0
2021-09-15,90.0,90.46,86.03,90.46,1424774,85.5570913758207,85.994383176186,81.7830730117984,85.994383176186,1498761.32928286,0.0,1.0
2021-09-16,98.79,100.01,92.84,93.04,3983506,93.9131673001925,95.0729412055092,88.2568929259022,88.4470197956262,4190366.15474892,0.0,1.0
2021-09-17,95.32,102.94,93.56,99.7,4144223,90.6144661104803,97.8582998469665,88.9413496569087,94.7782445574369,4359429.05494106,0.0,1.0
2021-09-20,94.93,95.78,92.14,92.6,1331951,90.2437187145185,91.0517579108456,87.591448881868,88.0287406822333,1401118.1080646,0.0,1.0
2021-09-21,94.11,96.88,92.15,96.58,1487382,89.4641985486499,92.0974556943279,87.6009552253542,91.8122653897418,1564620.51067144,0.0,1.0
2021-09-22,100.0,101.09,93.54,93.54,2258427,95.063434862023,96.0996263020191,88.9223369699363,88.9223369699363,2375705.23648543,0.0,1.0
2021-09-23,108.13,108.63,100.72,101.11,2711930,102.792092116305,103.267409290616,95.7478915930296,96.1186389889915,2852758.27023941,0.0,1.0
2021-09-24,111.61,112.5,107.47,108.0,1711432,106.100299649504,106.946364219776,102.164673446216,102.668509650985,1800305.24089941,0.0,1.0
2021-09-27,120.16,122.65,112.17,113.05,3396355,114.228223330207,116.595302858271,106.632654884731,107.469213111517,3572724.89146803,0.0,1.0
2021-09-28,120.21,124.0,119.23,119.9,1998756,114.275755047638,117.878659228909,113.34413338599,113.981058399566,2102549.73734226,0.0,1.0
2021-09-29,117.99,122.17,117.02,120.25,1405882,112.165346793701,116.138998370934,111.243231475539,114.313780421583,1478888.2834294,0.0,1.0
2021-09-30,116.51,119.14,114.51,118.38,1680601,110.758407957743,113.258576294614,108.857139260503,112.536094189663,1767873.21270187,0.0,1.0
2021-10-01,121.89,123.3604,117.21,118.47,1274230,115.87282075332,117.270633499531,111.423852001777,112.621651281039,1340399.70452303,0.0,1.0
2021-10-04,120.94,123.18,119.13,121.83,1690485,114.969718122131,117.09913906304,113.249069951128,115.815782692403,1778270.48060445,0.0,1.0
2021-10-05,128.78,128.87,121.01,121.58,1653993,122.422691415313,122.508248506689,115.036262526534,115.578124105248,1739883.4813834,0.0,1.0
2021-10-06,128.58,129.66,124.37,127.14,1244029,122.232564545589,123.259249642099,118.230393937898,120.863651083576,1308630.39170172,0.0,1.0
2021-10-07,126.45,131.22,124.43,130.8959,2206587,120.207713383028,124.742239225947,118.287431998815,124.434138633559,2321173.22838449,0.0,1.0
2021-10-08,138.2,138.95,127.05,127.05,3002294,131.377666979316,132.090642740781,120.7780939922,120.7780939922,3158200.63135483,0.0,1.0
2021-10-11,142.43,143.89,137.175,137.59,2000411,135.398850273979,136.786776422965,130.40326677198,130.797780026657,2104290.68011633,0.0,1.0
2021-10-12,153.39,153.8519,142.91,143.53,2686558,145.817802734857,146.256900740485,135.855154761317,136.444548057462,2826068.72337332,0.0,1.0
2021-10-13,149.86,154.14,142.86,154.14,3223141,142.462063484228,146.530778496322,135.807623043886,146.530778496322,3390516.03245572,0.0,1.0
2021-10-14,147.19,147.76,139.92,143.01,2280706,139.923869773412,140.465731352125,133.012758058943,135.950218196179,2399141.16643298,0.0,1.0
2021-10-15,150.97,152.4558,145.32,149.93,1461419,143.517267611196,144.929720126376,138.146183541492,142.528607888631,1537309.27366672,0.0,1.0
2021-10-18,158.32,159.92,149.51,150.19,2056769,150.504430073555,152.025445031347,142.129341462211,142.775772819272,2163575.30420107,0.0,1.0
2021-10-19,158.9,161.8,157.2101,159.145,2055218,151.055797995755,153.812637606753,149.449321010021,151.288703411167,2161943.76206054,0.0,1.0
2021-10-20,160.3,165.2799,158.08,158.79,1547197,152.386686083823,157.120750076517,150.276277829886,150.951228217406,1627541.65389209,0.0,1.0
2021-10-21,167.51,167.72,160.3,160.99,1600018,159.240759737375,159.440392950585,152.386686083823,153.042623784371,1683105.60450745,0.0,1.0
2021-10-22,167.97,172.7,164.86,167.1901,2572013,159.67805153774,164.174552006714,156.721578713531,158.936651809251,2705575.49675443,0.0,1.0
2021-10-25,176.65,176.82,168.23,168.94,1478864,167.929557683764,168.091165523029,159.925216468381,160.600166855902,1555660.17801319,0.0,1.0
2021-10-26,169.96,181.25,169.51,178.03,1659608,161.569813891494,172.302475687417,161.142028434615,169.24143308486,1745790.06366516,0.0,1.0
2021-10-27,165.99,175.775,165.88,170.0,1621996,157.795795527472,167.097752628721,157.691225749124,161.607839265439,1706224.90377525,0.0,1.0
2021-10-28,171.76,174.0,161.201,162.64,1549738,163.280955719011,165.41037665992,153.24320763193,154.611170459594,1630214.60590954,0.0,1.0
2021-10-29,173.31,175.812,168.37,172.0,1335613,164.754438959372,167.13292609962,160.058305277188,163.50910796268,1404970.27268006,0.0,1.0
2021-11-01,171.46,179.82,168.56,174.99,2226471,162.995765414425,170.94306856889,160.238925803426,166.351504665054,2342089.7879732,0.0,1.0
2021-11-02,357.17,545.11,173.0,174.3,30307478,339.538070296688,518.200289776374,164.4597423113,165.695566964506,31881320.1353274,0.0,1.0
2021-11-03,298.09,323.0,288.0,311.005,7352980,283.374592980204,307.054894604334,273.782692402626,295.652035592635,7734814.13823546,0.0,1.0
2021-11-04,272.14,311.72,271.0,285.01,3288104,258.705631633509,296.331739151898,257.621908476082,270.940295700252,3458852.50703641,0.0,1.0
2021-11-05,297.46,301.99,271.725,272.14,2029489,282.775693340574,287.082066939823,258.311118378832,258.705631633509,2134878.67648128,0.0,1.0
2021-11-08,293.1,317.9799,286.6416,300.21,1731364,278.630927580589,302.282615110826,272.491350703461,285.389937799279,1821272.29308823,0.0,1.0
2021-11-09,249.68,295.6752,249.07,292.7626,1997491,237.354384163499,281.079001155156,236.774497210841,278.310183551365,2101219.04694397,0.0,1.0
2021-11-10,253.88,265.8815,245.22,246.84,1133045,241.347048427704,252.75608656267,233.114554968653,234.654582613418,1191883.08485226,0.0,1.0
2021-11-11,270.2,276.47,253.65,253.88,998612,256.861400997186,262.821878363035,241.128402527521,241.347048427704,1050469.09092797,0.0,1.0
2021-11-12,267.03,274.54,260.34,270.0,533209,253.84789011206,260.987154070198,247.488146319791,256.671274127462,560898.100067508,0.0,1.0
2021-11-15,273.91,279.4,266.5257,269.84,683011,260.388254430567,265.607237004492,253.368485210051,256.519172631683,718479.193384225,0.0,1.0
2021-11-16,281.5,282.9,261.9553,265.7,690248,267.603569136595,268.934457224663,249.023705983117,252.583546428395,726092.004777483,0.0,1.0
2021-11-17,274.9,284.01,271.91,275.6,729505,261.329382435701,269.989661351632,258.486985733327,261.994826479735,767387.588149764,0.0,1.0
2021-11-18,277.95,278.63,262.7001,274.28,695015,264.228817198993,264.875248556055,249.731738445969,260.739989139557,731106.551124266,0.0,1.0
2021-11-19,286.3,289.23,268.57,270.87,961383,272.166614009972,274.951972651429,255.311867008935,257.498326010762,1011306.81990964,0.0,1.0
2021-11-22,301.6,319.4,288.62,288.62,1919000,286.711319543861,303.632610949301,274.372085698771,274.372085698771,2018652.07457029,0.0,1.0
2021-11-23,307.71,313.98,295.47,300.09,1284599,292.519695413931,298.48017277978,280.883930986819,285.275861677445,1351307.15807239,0.0,1.0
2021-11-24,312.65,316.89,303.12,305.54,890603,297.215829096115,301.246518734265,288.156283753764,290.456818877425,936851.273355143,0.0,1.0
2021-11-26,288.96,292.99,276.3,289.08,908765,274.695301377302,278.526357802241,262.66027052377,274.809377499136,955956.41091551,0.0,1.0
2021-11-29,305.16,316.92,301.15,308.63,802905,290.095577824949,301.275037764723,286.283534086982,293.394279014662,844599.189126033,0.0,1.0
2021-11-30,274.59,301.19,273.35,297.0,1206254,261.034685787629,286.321559460927,259.85589919534,282.338401540208,1268893.76735732,0.0,1.0
2021-12-01,253.27,287.75,251.11,283.74,2003034,240.767161475046,273.545033815471,238.713791282026,269.732990077504,2107049.89032559,0.0,1.0
2021-12-02,268.12,273.99,251.0201,255.01,1258662,254.884081552056,260.464305178457,238.628329254085,242.421265241645,1324023.27122605,0.0,1.0
2021-12-03,261.22,274.53,255.0,271.0,869404,248.324704546577,260.977647726712,242.411758898159,257.621908476082,914551.426909693,0.0,1.0
2021-12-06,265.3,275.32,244.81,267.17,939185,252.203292688947,261.728648862122,232.724794885719,253.980978920867,987956.09622475,0.0,1.0
2021-12-07,252.86,273.65,251.71,270.0,719385,240.377401392111,260.141089499926,239.284171891198,256.671274127462,756742.064963391,0.0,1.0
2021-12-08,248.15,259.38,242.0,253.39,765675,235.89991361011,246.575537345115,230.053512366096,240.88123759688,805435.866178533,0.0,1.0
2021-12-09,246.21,249.36,239.17,246.04,661329,234.055682973787,237.050181171941,227.3632171595,233.894075134521,695671.265150334,0.0,1.0
2021-12-10,243.98,248.59,237.3,248.59,2146449,231.935768376364,236.318192723503,225.585530927581,236.318192723503,2257912.31204237,0.0,1.0
2021-12-13,234.71,243.26,229.69,243.26,1388375,223.123387964654,231.251311645357,218.351203534581,231.251311645357,1460472.15947448,0.0,1.0
2021-12-14,226.06,234.71,224.57,232.96,1408204,214.900400849089,223.123387964654,213.483955669645,221.459777854569,1481330.86295893,0.0,1.0
2021-12-15,226.56,229.9899,221.25,228.51,873878,215.375718023399,218.636298775732,210.327849632226,217.229455003209,919257.758010076,0.0,1.0
2021-12-16,216.26,230.99,212.48,229.31,945212,205.584184232611,219.587028187787,201.990786394826,217.989962482105,994296.073323986,0.0,1.0
2021-12-17,216.54,222.575,207.9764,210.0,3825205,205.850361850225,211.587440144148,197.70950954238,199.633213210248,4023844.71542815,0.0,1.0
2021-12-20,212.84,214.555,205.49,212.22,881507,202.33301476033,203.963352668213,195.345852297971,201.743621464185,927282.925637429,0.0,1.0
2021-12-21,225.37,228.79,217.91,217.91,993468,214.244463148541,217.495632620822,207.152730907834,207.152730907834,1045057.96728463,0.0,1.0
2021-12-22,216.9,225.05,214.02,222.76,825372,206.192590215728,213.940260156983,203.454763291702,211.763307498642,868232.881757283,0.0,1.0
2021-12-23,223.93,225.81,217.34,220.99,791747,212.875549686528,214.662742261934,206.610869329121,210.080684701585,832861.763462637,0.0,1.0
2021-12-27,223.22,229.04,216.52,223.93,909051,212.200599299008,217.733291207977,205.831349163252,212.875549686528,956257.262657734,0.0,1.0
2021-12-28,210.31,225.14,208.88,223.17,638691,199.927909858321,214.025817248359,198.568502739794,212.153067581577,671857.69263125,0.0,1.0
2021-12-29,206.56,210.055,203.0801,209.6,571902,196.363031050995,199.685498099422,193.054918581231,199.2529594708,601600.395388689,0.0,1.0
2021-12-30,204.99,209.73,204.23,206.56,542946,194.870535123661,199.376541936121,194.14805301871,196.363031050995,571140.734382302,0.0,1.0
2021-12-31,207.37,209.4,204.0,205.59,843907,197.133044873377,199.062832601076,193.929407118527,195.440915732833,887730.388897544,0.0,1.0
2022-01-03,202.22,213.4,201.61,209.74,788070,192.237277977983,202.865369995557,191.657391025325,199.386048279607,828993.819909643,0.0,1.0
2022-01-04,202.53,208.88,199.31,205.86,682775,192.531974626055,198.568502739794,189.470932023498,195.697587006961,718230.938100432,0.0,1.0
2022-01-05,194.9,204.215,193.09,203.36,1261155,185.278634546083,194.13379350348,183.55798637508,193.32100113541,1326645.7306434,0.0,1.0
2022-01-06,200.0,207.12,195.78,204.9965,662061,190.126869724046,196.895386286222,186.115192772869,194.876714246927,696441.27730176,0.0,1.0
2022-01-07,197.06,202.06,194.31,200.48,515446,187.332004739103,192.085176482204,184.717760280397,190.583174211384,542212.682245416,0.0,1.0
2022-01-10,199.6,199.97,189.89,195.7,910760,189.746615984598,190.098350693587,180.515956459495,186.039142024979,958055.009606896,0.0,1.0
2022-01-11,198.83,201.58,194.0,198.7,698010,189.01462753616,191.628871994866,184.423063632325,188.89104507084,734257.078984267,0.0,1.0
2022-01-12,192.05,201.75,191.57,200.39,628200,182.569326652515,191.790479834131,182.113022165177,190.497617120008,660821.903723322,0.0,1.0
2022-01-13,191.92,198.07,191.09,192.5,806035,182.445744187195,188.292145431209,181.65671767784,182.997112109394,847891.727423792,0.0,1.0
2022-01-14,195.31,197.255,188.56,190.0,568869,185.668394629017,187.517378437083,179.251612775831,180.620526237844,598409.894220284,0.0,1.0
2022-01-18,192.89,196.4,189.35,190.9,909153,183.367859505356,186.704586069013,180.002613911241,181.476097151602,956364.559432934,0.0,1.0
2022-01-19,187.69,195.0,185.94,194.4,964175,178.424560892531,185.373697980945,176.760950782446,184.803317371773,1014243.80614841,0.0,1.0
2022-01-20,186.1,197.8253,182.37,187.14,852889,176.913052278225,188.059525206102,173.367186157871,177.90171200079,897178.816690034,0.0,1.0
2022-01-21,175.09,185.07,172.61,183.46,1184662,166.446568099916,175.933898899146,164.088994915338,174.403377597867,1246180.51274861,0.0,1.0
2022-01-24,176.43,179.03,162.495,170.83,1251545,167.720418127067,170.19206743348,154.473328479044,162.396865774794,1316536.69133302,0.0,1.0
2022-01-25,169.52,173.175,162.31,170.26,1017375,161.151534778101,164.626103322308,154.29746112455,161.85500419608,1070206.43791868,0.0,1.0
2022-01-26,171.55,184.6099,169.1,177.0,861543,163.0813225058,175.496512035346,160.752268351681,168.262279705781,906282.211715223,0.0,1.0
2022-01-27,164.5,176.11,160.85,171.4,716240,156.379350348028,167.416215135509,152.909534975564,162.938727353507,753433.747728098,0.0,1.0
2022-01-28,165.42,165.63,157.28,164.5,704989,157.253933948758,157.453567161969,149.51577035099,156.379350348028,741598.492652025,0.0,1.0
2022-01-31,176.18,176.52,162.7019,166.51,719904,167.482759539912,167.805975218443,154.670014725774,158.290125388755,757288.016201901,0.0,1.0
2022-02-01,178.99,181.25,169.34,179.2,641428,170.154042059535,172.302475687417,160.98042059535,170.353675272745,674736.822765747,0.0,1.0
2022-02-02,180.01,182.02,177.6258,180.35,473714,171.123689095128,173.034464135854,168.857186681147,171.446904773659,498313.574180816,0.0,1.0
2022-02-03,174.31,180.0,172.43,175.88,460163,165.705073307992,171.114182751641,163.917880732586,167.197569235326,484058.88201693,0.0,1.0
2022-02-04,180.42,182.39,171.21,173.68,681002,171.513449178062,173.386198844844,162.75810682727,165.106173668362,716365.867684478,0.0,1.0
2022-02-07,186.93,190.46,180.72,181.88,1325768,177.70207878758,181.057818038209,171.798639482648,172.901375327047,1394614.03001506,0.0,1.0
2022-02-08,187.33,190.991,183.75,187.37,669397,178.082332527028,181.562604877326,174.679061558967,178.120357900973,704158.229682712,0.0,1.0
2022-02-09,200.66,201.605,189.4,189.4,1012866,190.754288394135,191.652637853581,180.050145628672,180.050145628672,1065463.2892974,0.0,1.0
2022-02-10,190.21,203.12,187.31,198.02,860213,180.820159451054,193.092848891741,178.063319840055,188.244613713778,904883.145920964,0.0,1.0
2022-02-11,181.25,194.1457,177.348,192.37,734654,172.302475687417,184.561571056919,168.593100459101,182.873529644074,772803.971438956,0.0,1.0
2022-02-14,194.71,202.115,182.5,183.98,2271062,185.098014019845,192.137461371378,173.490768623192,174.89770745915,2388996.36153087,0.0,1.0
2022-02-15,171.25,191.225,164.6201,190.38,3660142,162.796132201214,181.785053314904,156.493521533297,180.981767290319,3850210.13106923,0.0,1.0
2022-02-16,174.8,176.7175,165.1301,168.71,949684,166.170884138816,167.993725502296,156.978345051093,160.381520955719,999000.300566029,0.0,1.0
2022-02-17,165.19,176.54,164.21,173.5,1125243,157.035288048576,167.824987905415,156.103666386928,164.93505948561,1183675.93347873,0.0,1.0
2022-02-18,160.45,167.12,157.52,163.72,1982804,152.529281236116,158.870012341413,149.743922594659,155.637855556104,2085769.36324453,0.0,1.0
2022-02-22,150.84,158.78,149.8,158.78,1334936,143.393685145876,150.94172187392,142.40502542331,150.94172187392,1404258.11663291,0.0,1.0
2022-02-23,149.52,157.09,148.68,151.81,1051019,142.138847805697,149.335149824752,141.340314952856,144.315800464037,1105597.54286753,0.0,1.0
2022-02-24,167.76,169.33,141.79,141.87,1136158,159.47841832453,160.970914251864,134.790444290862,134.866495038752,1195157.74035416,0.0,1.0
2022-02-25,180.01,181.93,165.86,167.62,1487107,171.123689095128,172.948907044478,157.672213062151,159.345329515723,1564331.23015007,0.0,1.0
2022-02-28,183.44,187.45,178.06,178.83,1318945,174.384364910895,178.196408648862,169.269952115318,170.001940563756,1387436.71729761,0.0,1.0
2022-03-01,180.3,186.4825,177.94,183.14,1141848,171.399373056227,177.276669916572,169.155875993484,174.099174606309,1201143.21732357,0.0,1.0
2022-03-02,188.66,191.09,183.23,183.99,673754,179.346676210693,181.65671767784,174.184731697685,174.907213802636,708741.485070362,0.0,1.0
2022-03-03,181.4,189.9071,178.85,187.18,439937,172.44507083971,180.532212306857,170.020953250728,177.939737374735,462782.562652541,0.0,1.0
2022-03-04,174.67,180.3,170.16,180.26,547391,166.047301673496,171.399373056227,161.759940761218,171.361347682283,575816.55953679,0.0,1.0
2022-03-07,162.3,177.0541,161.235,175.59,755829,154.287954781063,168.313709024041,153.275529199783,166.921885274226,795078.571584361,0.0,1.0
2022-03-08,175.43,181.74,162.97,162.97,1080930,166.769783778447,172.768286518241,154.924879794639,154.924879794639,1137061.79622994,0.0,1.0
2022-03-09,194.74,198.0,180.34,181.49,856498,185.126533050304,188.225601026806,171.437398430172,172.530627931086,900975.229059561,0.0,1.0
2022-03-10,201.3,201.45,186.4257,187.2,769671,191.362694377252,191.505289529545,177.22267388557,177.958750061707,809639.375136315,0.0,1.0
2022-03-11,208.0,210.75,200.64,200.64,969910,197.731944513008,200.346188971714,190.735275707163,190.735275707163,1020276.61993041,0.0,1.0
2022-03-14,213.14,225.47,207.01,208.73,1526216,202.618205064916,214.339526583403,196.790816507874,198.425907587501,1605471.1280054,0.0,1.0
2022-03-15,231.63,231.76,214.16,215.86,919855,220.195434170904,220.319016636225,203.587852100508,205.203930493163,967622.30539544,0.0,1.0
2022-03-16,281.49,282.89,235.1,239.42,3339432,267.594062793109,268.924950881177,223.494135360616,227.600875746655,3512845.92740302,0.0,1.0
2022-03-17,298.0,299.33,274.7,276.65,1263505,283.289035888829,284.553379572493,261.139255565977,262.992992545787,1329117.76418964,0.0,1.0
2022-03-18,283.13,298.95,274.13,298.26,1856671,269.153103124846,284.192138520018,260.597393987264,283.53620081947,1953086.38141974,0.0,1.0
2022-03-21,271.63,286.46,266.4,286.46,1324183,258.220808115713,272.318715505751,253.248990472429,272.318715505751,1392946.72228281,0.0,1.0
2022-03-22,279.78,288.91,273.64,276.07,1568958,265.968478056968,274.647769659871,260.13158315644,262.441624623587,1650432.6845303,0.0,1.0
2022-03-23,267.85,283.73,267.25,274.06,639545,254.627410277929,269.723483734018,254.057029668756,260.53084958286,672756.040141246,0.0,1.0
2022-03-24,269.01,271.51,258.94,267.01,857084,255.730146122328,258.106731993879,246.157258231722,253.828877425088,901591.659552371,0.0,1.0
2022-03-25,262.87,272.99,259.38,272.0,978121,249.8932512218,259.513670829837,246.575537345115,258.572542824703,1028914.0103339,0.0,1.0
2022-03-28,259.38,262.84,252.69,262.76,1093923,246.575537345115,249.864732191341,240.215793552846,249.788681443452,1150729.51191775,0.0,1.0
2022-03-29,269.88,272.5,253.42,263.34,733089,256.557198005628,259.047859999013,240.909756627339,250.340049365651,771157.702290075,0.0,1.0
2022-03-30,256.45,269.205,255.62,264.27,860328,243.790178703658,255.915519820309,243.001152194303,251.224139309868,905004.117775354,0.0,1.0
2022-03-31,263.3,266.21,252.5033,254.75,755048,250.302023991707,253.068369946191,240.038310119959,242.174100311004,794257.01490367,0.0,1.0
2022-04-01,260.58,278.24,249.13,266.26,1534725,247.71629856346,264.504501160093,236.831535271758,253.115901663622,1614421.99330113,0.0,1.0
2022-04-04,283.74,288.29,260.75,260.75,1105154,269.732990077504,274.058376363726,247.877906402725,247.877906402725,1162543.72841045,0.0,1.0
2022-04-05,276.71,285.875,270.8094,279.34,694571,263.050030606704,271.762594411808,257.440717569235,265.550198943575,730639.494573401,0.0,1.0
2022-04-06,246.44,264.47,236.36,260.53,1450563,234.274328873969,251.414266179592,224.691934639878,247.668766846029,1525889.53061225,0.0,1.0
2022-04-07,251.68,256.03,239.3305,246.02,712133,239.25565286074,243.390912277237,227.515793972454,233.875062447549,749113.4746326,0.0,1.0
2022-04-08,244.71,257.73,243.6,249.61,909098,232.629731450857,245.006990669892,231.574527323888,237.287839759096,956306.703328658,0.0,1.0
2022-04-11,256.57,261.9,240.99,241.71,756015,243.904254825492,248.971135903638,229.093371673989,229.777828404996,795274.230409723,0.0,1.0
2022-04-12,257.78,271.0894,254.415,258.69,805347,245.054522387323,257.706895186849,241.855637804216,245.919599644567,847168.000155787,0.0,1.0
2022-04-13,269.67,269.89,258.41,261.04,534457,256.357564792417,256.566704349114,245.653422026954,248.153590363825,562210.907669939,0.0,1.0
2022-04-14,265.42,274.61,257.81,269.19,543763,252.317368810781,261.053698474601,245.083041417782,255.90126030508,572000.160513061,0.0,1.0
2022-04-18,266.48,271.9914,259.48,262.99,502424,253.325041220319,258.564367369304,246.670600779977,250.007327343634,528514.460611725,0.0,1.0
2022-04-19,285.35,286.06,266.47,268.21,589777,271.263511378783,271.938461766303,253.315534876833,254.969638643432,620403.629277665,0.0,1.0
2022-04-20,319.42,324.83,290.0,290.0,1760421,303.651623636274,308.794555462309,275.683961099867,275.683961099867,1851838.19894064,0.0,1.0
2022-04-21,308.82,327.8,304.17,322.65,1183067,293.574899540899,311.617939477711,289.154449819815,306.722172582317,1244502.68572467,0.0,1.0
2022-04-22,298.07,311.06,293.0,306.6,812380,283.355580293232,295.704320481809,278.535864145727,291.464491286963,854566.21799865,0.0,1.0
2022-04-25,299.7,303.26,286.3685,287.02,1509362,284.905114281483,288.289372562571,272.231732462852,272.851070740978,1587741.91379758,0.0,1.0
2022-04-26,273.53,297.04,269.38,293.67,1267642,260.027013378092,282.376426914153,256.081880831318,279.172789159303,1333469.5951602,0.0,1.0
2022-04-27,277.57,290.6368,267.41,275.44,1035479,263.867576146517,276.289325053068,254.209131164536,261.842724983956,1089250.56358727,0.0,1.0
2022-04-28,273.05,286.05,256.6962,283.61,903007,259.570708890754,271.928955422817,244.024224880288,269.609407612183,949899.402762631,0.0,1.0
2022-04-29,267.67,282.8,266.76,273.05,580997,254.456296095177,268.839393789801,253.591218837933,259.570708890754,611167.691177234,0.0,1.0
2022-05-02,280.56,293.08,259.695,263.12,1696036,266.709972848892,278.611914893617,246.874987164931,250.130909808955,1784109.73941943,0.0,1.0
2022-05-03,285.28,307.95,261.65,302.0,2096031,271.196966974379,292.7478476576,248.733477316483,287.09157328331,2204876.14721919,0.0,1.0
2022-05-04,291.21,299.0,270.766,286.08,1074823,276.834228661697,284.239670237449,257.399460038505,271.957474453275,1130637.66479722,0.0,1.0
2022-05-05,273.7,289.0,269.27,283.95,637144,260.188621217357,274.733326751247,255.977311052969,269.932623290714,670230.358207405,0.0,1.0
2022-05-06,255.86,270.01,249.01,269.33,936263,243.229304437972,256.680780470948,236.717459149923,256.034349113887,984882.35919406,0.0,1.0
2022-05-09,227.26,252.45,223.78,250.91,882644,216.041162067433,239.987641309177,212.732954534235,238.523664412302,928478.969102147,0.0,1.0
2022-05-10,226.98,241.3648,221.36,230.88,796413,215.77498444982,229.449669427852,210.432419410574,219.482458409439,837770.064963389,0.0,1.0
2022-05-11,223.41,236.32,218.36,226.97,1211525,212.381219825246,224.653909265933,207.580516364713,215.765478106334,1274438.48600509,0.0,1.0
2022-05-12,219.94,227.81,211.56,221.44,695814,209.082518635533,216.564010959175,201.116202794096,210.508470158464,731947.04252999,0.0,1.0
2022-05-13,205.13,228.885,205.06,221.05,1606103,195.003623932468,217.585942883941,194.937079528064,210.137722762502,1689506.59349847,0.0,1.0
2022-05-16,207.47,210.57,200.65,206.45,750531,197.228108308239,200.175074788962,190.744782050649,196.258461272646,789505.450849042,0.0,1.0
2022-05-17,212.82,216.97,209.64,212.12,641309,202.314002073357,206.259134620131,199.290984844745,201.648558029323,674611.643194684,0.0,1.0
2022-05-18,186.24,209.0,185.13,208.35,1031737,177.046141087032,198.682578861628,175.990936960063,198.064666535025,1085314.24463831,0.0,1.0
2022-05-19,179.72,187.5688,174.07,182.11,1776266,170.848005134028,178.309344009478,165.476921064323,173.12002122723,1868506.01661733,0.0,1.0
2022-05-20,174.68,185.25,165.2,184.59,1001586,166.056808016982,176.105013081898,157.044794392062,175.477594411808,1053597.52827543,0.0,1.0
2022-05-23,184.6,186.29,176.89,179.58,1288564,175.487100755294,177.093672804463,168.157709927432,170.714916325221,1355478.05722595,0.0,1.0
2022-05-24,175.26,180.94,165.98,180.94,1018342,166.608175939182,172.007779039344,157.786289183986,172.007779039344,1071223.65342473,0.0,1.0
2022-05-25,179.04,186.64,173.12,173.24,838151,170.201573776966,177.42639482648,164.573818433134,164.687894554969,881675.484603002,0.0,1.0
2022-05-26,185.04,188.275,178.58,179.3,960915,175.905379868687,178.980681986474,169.764281976601,170.448738707607,1010814.51705873,0.0,1.0
2022-05-27,200.98,202.73,189.6,190.66,1052146,191.058491385694,192.722101495779,180.240272498396,181.247944907933,1106783.06704056,0.0,1.0
2022-05-31,190.28,203.12,190.09,196.17,898723,180.886703855457,193.092848891741,180.70608332922,186.485940168831,945392.938204291,0.0,1.0
2022-06-01,187.4,192.5719,179.45,192.57,647314,178.148876931431,183.06546271906,170.5913338599,183.063656513798,680928.47785221,0.0,1.0
2022-06-02,197.97,199.71,186.3821,186.44,586696,188.197081996347,189.851185762946,177.181226227971,177.236267956756,617162.635509165,0.0,1.0
2022-06-03,191.46,198.86,189.405,197.53,431669,182.008452386829,189.043146566619,180.054898800415,187.778802882954,454085.212286442,0.0,1.0
2022-06-06,191.57,195.63,183.44,191.41,1132861,182.113022165177,185.972597620576,174.384364910895,181.960920669398,1191689.52988524,0.0,1.0
2022-06-07,194.54,195.58,185.835,186.73,867627,184.93640618058,185.925065903145,176.66113417584,177.511951917856,912682.148777066,0.0,1.0
2022-06-08,184.43,192.23,179.39,191.75,856906,175.325492916029,182.740440835267,170.534295798983,182.284136347929,901404.416160357,0.0,1.0
2022-06-09,173.28,184.06,173.27,183.13,527435,164.725919928913,174.97375820704,164.716413585427,174.089668262823,554824.261047932,0.0,1.0
2022-06-10,168.06,174.68,166.45,171.28,654068,159.763608629116,166.056808016982,158.233087327837,162.824651231673,688033.207457028,0.0,1.0
2022-06-13,159.0,162.68,155.25,161.02,1003106,151.150861430617,154.649195833539,147.585982623291,153.071142814829,1055196.46061172,0.0,1.0
2022-06-14,160.31,163.48,158.3305,162.2,685493,152.396192427309,155.409703312435,150.514411734215,154.192891346201,721090.081580724,0.0,1.0
2022-06-15,173.04,180.68,167.31,168.17,1313514,164.497767685245,171.760614108703,159.050632867651,159.868178407464,1381723.68998286,0.0,1.0
2022-06-16,160.43,169.09,156.72,165.0,1569023,152.510268549144,160.742762008195,148.983415115762,156.854667522338,1650501.05992626,0.0,1.0
2022-06-17,160.83,165.42,157.77,160.84,2186838,152.890522288592,157.253933948758,149.981581181814,152.900028632078,2300398.67923352,0.0,1.0
2022-06-21,159.84,168.62,155.93,165.0,800324,151.949394283458,160.295963864343,148.232413980352,156.854667522338,841884.159941837,0.0,1.0
2022-06-22,152.98,161.75,150.45,156.04,1057331,145.428042651923,153.765105889322,143.022937749914,148.336983758701,1112237.31977982,0.0,1.0
2022-06-23,154.52,155.39,150.26,152.83,738317,146.892019548798,147.719071432098,142.842317223676,145.28544749963,776657.18798359,0.0,1.0
2022-06-24,163.83,166.57,155.7,155.98,5613916,155.742425334452,158.347163449672,148.01376808017,148.279945697783,5905441.9905489,0.0,1.0
2022-06-27,162.78,168.82,159.18,166.32,1836781,154.744259268401,160.486090734067,151.321975613368,158.109504862517,1932163.51025601,0.0,1.0
2022-06-28,155.35,169.35,155.065,164.98,432915,147.681046058153,160.989926938836,147.410115268796,156.835654835366,455395.916030534,0.0,1.0
2022-06-29,150.48,155.275,145.84,155.0,692668,143.051456780372,147.609748482006,138.640513402774,147.348324036136,728637.67336553,0.0,1.0
2022-06-30,147.08,148.8207,143.42,146.57,478004,139.819299995063,141.474069205707,136.339978279113,139.334476477267,502826.350314173,0.0,1.0
2022-07-01,150.91,152.45,145.63,146.01,567929,143.460229550279,144.924206447154,138.440880189564,138.80212124204,597421.080801786,0.0,1.0
2022-07-05,155.5,156.735,143.695,146.27,1932334,147.823641210446,148.997674630992,136.601402724984,139.049286172681,2032678.49810458,0.0,1.0
2022-07-06,148.93,157.1302,144.64,154.52,1080170,141.577973540011,149.373365325566,137.49975218443,146.892019548798,1136262.33006179,0.0,1.0
2022-07-07,156.98,158.45,150.74,151.46,704457,149.230580046404,150.628012538875,143.298621711013,143.98307844202,741038.866334319,0.0,1.0
2022-07-08,156.67,161.15,154.63,158.47,344540,148.935883398331,153.19472528015,146.996589327146,150.647025225848,362431.675754272,0.0,1.0
2022-07-11,149.31,155.0,148.71,154.42,470803,141.939214592487,147.348324036136,141.368833983314,146.796956113936,495251.40837098,0.0,1.0
2022-07-12,152.64,156.78,148.56,149.08,693210,145.104826973392,149.04045317668,141.226238831021,141.720568692304,729207.818974918,0.0,1.0
2022-07-13,156.93,158.0,149.24,149.24,485239,149.183048328973,150.200227081996,141.872670188083,141.872670188083,510437.057849093,0.0,1.0
2022-07-14,151.02,153.68,149.285,151.76,635941,143.564799328627,146.093486695957,141.915448733771,144.268268746606,668964.887417563,0.0,1.0
2022-07-15,151.78,155.94,150.35,154.44,318507,144.287281433579,148.241920323839,142.927874315052,146.815968800908,335046.803707741,0.0,1.0
2022-07-18,152.35,161.0,151.51,154.89,571335,144.829143012292,153.052130127857,144.030610159451,147.243754257787,601003.951550086,0.0,1.0
2022-07-19,160.33,161.08,155.8,156.28,510704,152.415205114281,153.128180875747,148.108831515032,148.56513600237,537224.434127851,0.0,1.0
2022-07-20,159.67,162.24,156.86,159.28,575993,151.787786444192,154.230916720146,149.116503924569,151.41703904823,605903.83761749,0.0,1.0
2022-07-21,158.07,162.51,153.9717,162.31,691101,150.2667714864,154.487587994274,146.370786735449,154.29746112455,726989.30035831,0.0,1.0
2022-07-22,156.32,161.52,153.555,159.36,526936,148.603161376314,153.54645998914,145.974657402379,151.49308979612,554299.348392793,0.0,1.0
2022-07-25,160.11,160.55,153.3977,156.69,382968,152.206065557585,152.624344670978,145.825122619341,148.954896085304,402855.20984577,0.0,1.0
2022-07-26,148.12,159.06,146.34,159.06,995944,140.807959717628,151.207899491534,139.115830577084,151.207899491534,1047662.54390612,0.0,1.0
2022-07-27,156.29,157.79,148.0,150.25,405447,148.574642345856,150.000593868786,140.693883595794,142.83281088019,426501.525627044,0.0,1.0
2022-07-28,171.95,176.0,161.86,162.205,1048487,163.461576245249,167.311645357161,153.86967566767,154.197644517944,1102934.05821259,0.0,1.0
2022-07-29,182.03,186.295,171.13,171.76,1201235,173.04397047934,177.098425976206,162.68205607938,163.280955719011,1263614.13486005,0.0,1.0
2022-08-01,181.09,186.83,178.58,181.05,1663978,172.150374191637,177.607015352718,169.764281976601,172.112348817693,1750386.99413201,0.0,1.0
2022-08-02,172.54,194.99,162.55,190.55,2018364,164.022450510935,185.364191637459,154.525613368218,181.143375129585,2123175.96448044,0.0,1.0
2022-08-03,180.85,183.93,173.84,175.71,1136661,171.922221947969,174.850175741719,165.258275164141,167.035961396061,1195686.86072597,0.0,1.0
2022-08-04,177.52,185.0,177.37,180.74,737534,168.756609567063,175.867354494743,168.61401441477,171.81765216962,775833.527444567,0.0,1.0
2022-08-05,184.11,185.01,173.56,174.22,702774,175.021289924471,175.876860838229,164.992097546527,165.619516216616,739268.469543541,0.0,1.0
2022-08-08,187.11,194.0,186.1401,187.83,1062429,177.873192970331,184.423063632325,176.951172715604,178.557649701338,1117600.05468142,0.0,1.0
2022-08-09,183.57,186.47,181.2,184.87,432820,174.507947376216,177.264786987214,172.254943969986,175.743772029422,455295.982759515,0.0,1.0
2022-08-10,186.21,192.805,185.78,190.51,454960,177.017622056573,183.287055585723,176.608849286666,181.10534975564,478585.69455263,0.0,1.0
2022-08-11,186.89,193.7099,186.0,188.67,919513,177.664053413635,184.14728460779,176.817988843363,179.356182554179,967262.545619773,0.0,1.0
2022-08-12,189.07,190.14,184.9,188.56,480688,179.736436293627,180.753615046651,175.772291059881,179.251612775831,505649.728202731,0.0,1.0
2022-08-15,189.45,191.29,184.86,185.36,513982,180.097677346103,181.846844547564,175.734265685936,176.209582860246,540672.657942565,0.0,1.0
2022-08-16,193.91,199.31,188.69,188.69,550481,184.337506540949,189.470932023498,179.375195241151,179.375195241151,579067.020667808,0.0,1.0
2022-08-17,182.4,191.645,182.255,189.71,408653,173.39570518833,182.184319741324,173.25786320778,180.344842276744,429874.010541621,0.0,1.0
2022-08-18,181.09,182.95,177.46,180.95,401112,172.150374191637,173.918554080071,168.699571506146,172.017285382831,421941.412681104,0.0,1.0
2022-08-19,170.51,177.705,170.32,176.55,1086404,162.092662783235,168.932476921558,161.912042256998,167.834494248902,1142820.05649894,0.0,1.0
2022-08-22,164.22,168.37,163.15,166.08,919657,156.113172730414,160.058305277188,155.095993977391,157.881352618848,967414.023420056,0.0,1.0
2022-08-23,173.15,173.93,166.0,167.25,805743,164.602337463593,165.343832255517,157.805301870958,158.993594806733,847584.564106558,0.0,1.0
2022-08-24,178.21,179.69,173.55,173.55,353767,169.412547267611,170.819486103569,164.982591203041,164.982591203041,372137.826193073,0.0,1.0
2022-08-25,185.68,186.01,179.4402,179.96,368116,176.513785851804,176.827495186849,170.582017643284,171.076157377697,387231.957833516,0.0,1.0
2022-08-26,176.6,187.48,176.53,185.39,387908,167.882025966333,178.224927679321,167.815481561929,176.238101890704,408051.739938723,0.0,1.0
2022-08-29,176.46,178.18,174.2,175.49,355292,167.748937157526,169.384028237153,165.600503529644,166.826821839364,373742.018175209,0.0,1.0
2022-08-30,169.52,179.34,167.78,179.0,552682,161.151534778101,170.486764081552,159.497431011502,170.163548403021,581382.31676793,0.0,1.0
2022-08-31,167.38,173.09,167.27,170.42,3420050,159.117177272054,164.545299402676,159.012607493706,162.00710569186,3597650.35311835,0.0,1.0
2022-09-01,165.56,165.81,159.79,164.5,1012955,157.387022757565,157.62468134472,151.901862566027,156.379350348028,1065556.91099341,0.0,1.0
2022-09-02,161.73,169.19,161.34,168.21,471022,153.74609320235,160.837825443057,153.375345806388,159.906203781409,495481.780858908,0.0,1.0
2022-09-06,154.91,162.52,154.09,161.13,2158992,147.26276694476,154.49709433776,146.483246778891,153.175712593178,2271106.6596043,0.0,1.0
2022-09-07,157.56,159.24,149.03,152.45,781198,149.781947968603,151.379013674285,141.673036974873,144.924206447154,821764.96266293,0.0,1.0
2022-09-08,157.02,160.2383,152.82,155.15,638715,149.268605420349,152.328031944513,145.275941156144,147.490919188429,671882.938931296,0.0,1.0
2022-09-09,168.19,168.22,159.66,161.19,546973,159.887191094437,159.915710124895,151.778280100706,153.232750654095,575376.853144309,0.0,1.0
2022-09-12,175.58,176.0,168.52,170.38,483472,166.91237893074,167.311645357161,160.200900429481,161.969080317915,508578.299008153,0.0,1.0
2022-09-13,165.22,173.94,164.29,168.37,3059112,157.063807079034,165.353338599003,156.179717134818,160.058305277188,3217969.14285715,0.0,1.0
2022-09-14,166.96,167.0,158.53,165.57,1324135,158.717910845634,158.755936219578,150.704063286765,157.396529101051,1392896.22968271,0.0,1.0
2022-09-15,161.7,171.1,160.31,165.52,745873,153.717574171891,162.653537048921,152.396192427309,157.34899738362,784605.564781639,0.0,1.0
2022-09-16,147.3,159.0,146.1,157.29,2299011,140.02843955176,151.150861430617,138.887678333416,149.525276694476,2418396.72986446,0.0,1.0
2022-09-19,154.17,155.79,144.26,144.86,1290703,146.559297526781,148.099325171546,137.138511131954,137.708891741127,1357728.13371761,0.0,1.0
2022-09-20,150.0,155.31,149.179,151.5,1102292,142.595152293035,147.643020684208,141.814681492817,144.021103815965,1159533.10712987,0.0,1.0
2022-09-21,150.31,158.07,149.84,152.01,1520885,142.889848941107,150.2667714864,142.443050797255,144.505927333761,1599863.29360752,0.0,1.0
2022-09-22,138.95,150.78,137.9381,150.4,1024221,132.090642740781,143.336647084958,131.128695843412,142.975406032483,1077407.94500701,0.0,1.0
2022-09-23,138.25,139.115,131.83,133.75,1017961,131.425198696747,132.247497408303,125.322126178605,127.147344127956,1070822.86841149,0.0,1.0
2022-09-26,138.87,147.38,137.5,137.5,1044062,132.014591992891,140.10449029965,130.712222935282,130.712222935282,1098279.27164148,0.0,1.0
2022-09-27,145.72,150.48,140.99,142.91,1386890,138.52643728094,143.051456780372,134.029936811966,135.855154761317,1458910.04465908,0.0,1.0
2022-09-28,155.95,158.66,144.68,144.68,1325502,148.251426667325,150.827645752086,137.537777558375,137.537777558375,1394334.21685621,0.0,1.0
2022-09-29,143.58,151.81,141.16,151.1,1485143,136.492079774893,144.315800464037,134.191544651232,143.640850076517,1562265.24126291,0.0,1.0
2022-09-30,148.46,153.505,142.06,142.06,1639945,141.131175396159,145.927125684948,135.04711556499,135.04711556499,1725105.98042271,0.0,1.0
2022-10-03,157.87,160.77,152.8,153.21,1146224,150.076644616676,152.833484227674,145.256928469171,145.646688552105,1205746.45936542,0.0,1.0
2022-10-04,167.9,169.99,163.07,163.39,1659182,159.611507133337,161.598332921953,155.019943229501,155.324146221059,1745341.94183933,0.0,1.0
2022-10-05,173.81,175.7025,162.46,162.46,1200373,165.229756133682,167.028831638446,154.440056276843,154.440056276843,1262707.37191671,0.0,1.0
2022-10-06,178.07,182.27,172.52,172.56,1074915,169.279458458804,173.272122723009,164.003437823962,164.041463197907,1130734.44228073,0.0,1.0
2022-10-07,175.63,183.59,173.0,173.0,2049637,166.959910648171,174.526960063188,164.4597423113,164.4597423113,2156072.94537051,0.0,1.0
2022-10-10,177.35,179.19,167.32,175.67,1112066,168.595001727798,170.344168929259,159.060139211137,166.997936022116,1169814.66282391,0.0,1.0
2022-10-11,182.82,188.36,173.45,174.23,1132853,173.79497161475,179.061485906107,164.887527768179,165.629022560103,1191681.11445189,0.0,1.0
2022-10-12,182.5,184.64,175.87,180.97,798788,173.490768623192,175.525126129239,167.18806289184,172.036298069803,840268.396738848,0.0,1.0
2022-10-13,181.41,187.13,174.58,177.96,629662,172.454577183196,177.892205657304,165.96174458212,169.174888680456,662359.824167835,0.0,1.0
2022-10-14,166.94,185.3511,166.82,183.84,704697,158.698898158661,176.201122214543,158.584822036827,174.764618650343,741291.329334788,0.0,1.0
2022-10-17,181.36,183.26,171.33,172.0,922841,172.407045465765,174.213250728143,162.872182949104,163.50910796268,970763.365892922,0.0,1.0
2022-10-18,184.96,188.81,179.86,186.87,509662,175.829329120798,179.489271362986,170.981093942835,177.645040726662,536128.323934153,0.0,1.0
2022-10-19,180.2,185.195,177.38,182.29,443745,171.304309621365,176.052728192724,168.623520758256,173.291135409982,466788.308926625,0.0,1.0
2022-10-20,180.53,188.62,179.67,181.05,620635,171.61801895641,179.308650836748,170.800473416597,172.112348817693,652864.059562757,0.0,1.0
2022-10-21,189.35,192.0,177.5,178.25,653964,180.002613911241,182.521794935084,168.737596880091,169.450572641556,687923.806823491,0.0,1.0
2022-10-24,220.83,221.8399,194.39,199.26,1730948,209.928583205805,210.888628834477,184.793811028287,189.423400306067,1820834.69055409,0.0,1.0
2022-10-25,230.75,238.77,218.42,219.29,1161915,219.358875944118,226.982963420052,207.637554425631,208.46460630893,1222252.27995015,0.0,1.0
2022-10-26,234.33,246.415,231.0,232.14,1091810,222.762146912179,234.250563015254,219.596534531273,220.6802576887,1148506.78558446,0.0,1.0
2022-10-27,241.35,243.505,232.34,236.57,705446,229.435600039493,231.484217060769,220.870384558424,224.891567853088,742079.224282078,0.0,1.0
2022-10-28,243.34,244.8657,233.95,242.21,929060,231.327362393247,232.777745218937,222.400905859703,230.253145579306,977305.313392532,0.0,1.0
2022-10-31,236.46,243.24,235.98,238.67,1028313,224.78699807474,231.232298958385,224.330693587402,226.88789998519,1081712.43916498,0.0,1.0
2022-11-01,220.52,236.0,209.677,234.4,2024407,209.633886557733,224.349706274374,199.326158315644,222.828691316582,2129532.77244638,0.0,1.0
2022-11-02,219.18,229.99,214.9,220.84,1243561,208.360036530582,218.636393839167,204.291321518487,209.938089549292,1308138.08885081,0.0,1.0
2022-11-03,229.75,238.0,218.97,219.0,1586055,218.408241595498,226.250974971615,208.160403317372,208.18892234783,1668417.51752609,0.0,1.0
2022-11-04,231.86,236.3,224.99,233.86,480194,220.414080071087,224.63489657896,213.883222096066,222.315348768327,505130.075193435,0.0,1.0
2022-11-07,240.07,241.28,227.42,232.0,666362,228.218788073259,229.369055635089,216.193263563213,220.547168879893,700965.624655968,0.0,1.0
2022-11-08,234.35,241.34,230.67,241.34,467228,222.781159599151,229.426093696006,219.282825196228,229.426093696006,491490.761593187,0.0,1.0
2022-11-09,223.27,233.2,220.97,230.08,446949,212.248131016439,221.687930098238,210.061672014612,218.721950930543,470158.689982863,0.0,1.0
2022-11-10,230.07,238.25,229.11,234.5,494851,218.712444587056,226.48863355877,217.799835612381,222.923754751444,520548.201017812,0.0,1.0
2022-11-11,228.7,234.6366,224.0325,231.76,598539,217.410075529447,223.053611403465,212.972989707262,220.319016636225,629620.63265306,0.0,1.0
2022-11-14,235.13,240.19,225.38,226.15,500336,223.522654391075,228.332864195093,214.253969492027,214.985957940465,526318.032507659,0.0,1.0
2022-11-15,236.98,246.2185,236.2689,240.05,481111,225.281327936022,234.06376336575,224.605331850718,228.199775386286,506094.694241055,0.0,1.0
2022-11-16,236.12,236.2,228.1777,231.26,362371,224.463782396209,224.539833144098,216.913559209162,219.843699461914,381188.624759827,0.0,1.0
2022-11-17,226.5,230.0,221.35,230.0,563595,215.318679962482,218.645900182653,210.422913067088,218.645900182653,592862.019785013,0.0,1.0
2022-11-18,225.51,230.75,222.76,230.07,604126,214.377551957348,219.358875944118,211.763307498642,218.712444587056,635497.760918108,0.0,1.0
2022-11-21,224.75,228.52,222.55,225.51,573129,213.655069852397,217.238961346695,211.563674285432,214.377551957348,602891.112478578,0.0,1.0
2022-11-22,225.41,232.1,224.62,226.86,477209,214.282488522486,220.642232314755,213.531487387076,215.660908327985,501990.066625123,0.0,1.0
2022-11-23,222.79,225.08,218.01,223.54,710453,211.791826529101,213.968779187441,207.247794342696,212.504802290566,747346.23362933,0.0,1.0
2022-11-25,223.96,224.6388,219.7,220.31,204981,212.904068716987,213.54935931283,208.854366391865,209.434253344523,215625.492911668,0.0,1.0
2022-11-28,220.02,223.44,219.12,219.86,642368,209.158569383423,212.409738855704,208.302998469665,209.006467887644,675725.636184245,0.0,1.0
2022-11-29,224.95,228.48,218.47,222.05,405477,213.845196722121,217.20093597275,207.685086143062,211.088357111122,426533.083502103,0.0,1.0
2022-11-30,223.6,227.31,219.07,223.92,2121738,212.561840351483,216.088693784865,208.255466752234,212.866043343042,2231918.09035676,0.0,1.0
2022-12-01,218.57,225.5836,217.47,224.26,481420,207.780149577924,214.447518645407,206.734451794441,213.189259021573,506419.740354156,0.0,1.0
2022-12-02,217.28,220.175,214.39,217.04,784482,206.553831268204,209.305917707459,203.806498000691,206.325679024535,825219.498052655,0.0,1.0
2022-12-05,196.45,214.88,195.76,214.84,878357,186.752117786444,204.272308831515,186.096180085896,204.23428345757,923969.348756297,0.0,1.0
2022-12-06,194.07,199.535,190.48,195.89,1914831,184.489608036728,189.684824751938,181.076830725181,186.219762551217,2014266.58186634,0.0,1.0
2022-12-07,189.94,196.0,189.51,193.97,1089501,180.563488176927,186.324332329565,180.15471540702,184.394544601866,1146077.88113413,0.0,1.0
2022-12-08,185.99,193.54,183.32,191.93,607737,176.808482499877,183.985771831959,174.270288789061,182.455250530681,639296.277145972,0.0,1.0
2022-12-09,182.54,187.28,181.42,183.81,472904,173.528793997137,178.034800809597,172.464083526682,174.736099619884,497461.511554239,0.0,1.0
2022-12-12,188.0,192.35,181.23,182.24,660149,178.719257540603,182.854516957101,172.283463000444,173.243603692551,694429.988731371,0.0,1.0
2022-12-13,189.46,195.5706,186.31,193.98,682174,180.107183689589,185.916129940268,177.112685491435,184.404050945352,717598.728670093,0.0,1.0
2022-12-14,191.63,194.92,187.81,188.18,810220,182.170060226095,185.297647233055,178.538637014365,178.890371723355,852294.050994442,0.0,1.0
2022-12-15,185.22,187.43,181.4,186.21,900273,176.076494051439,178.17739596189,172.44507083971,177.017622056573,947023.428415641,0.0,1.0
2022-12-16,177.04,183.38,174.18,181.12,2414528,168.300305079726,174.327326849978,165.581490842672,172.178893222096,2539912.43163524,0.0,1.0
2022-12-19,172.08,179.42,170.73,178.72,825543,163.585158710569,170.562814829442,162.301802339932,169.897370785408,868412.761645117,0.0,1.0
2022-12-20,171.51,174.31,170.55,171.81,768753,163.043297131856,165.705073307992,162.13068815718,163.328487436442,808673.704159525,0.0,1.0
2022-12-21,167.32,175.56,165.65,175.05,733007,159.060139211137,166.893366243768,157.472579848941,166.408542725971,771071.444098249,0.0,1.0
2022-12-22,155.7,163.8399,154.31,162.43,998555,148.01376808017,155.751836614504,146.692386335588,154.411537246384,1050409.13096536,0.0,1.0
2022-12-23,161.41,162.1,154.7334,157.64,780197,153.441890210791,154.097827911339,147.094884918793,149.857998716493,820711.981565147,0.0,1.0
2022-12-27,156.39,161.5526,155.56,160.3,472445,148.669705780718,153.577450668905,147.880679271363,152.386686083823,496978.676065845,0.0,1.0
2022-12-28,158.23,159.49,153.546,155.91,869419,150.418872982179,151.61667226144,145.966101693242,148.21340129338,914567.205847224,0.0,1.0
2022-12-29,162.7,163.84,159.425,160.51,656303,154.668208520511,155.751931677939,151.55488102878,152.586319297033,690384.269148883,0.0,1.0
2022-12-30,163.93,164.79,160.595,160.99,512577,155.837488769314,156.655034309128,152.667123216666,153.042623784371,539194.697460665,0.0,1.0
2023-01-03,164.75,167.96,162.705,165.81,1019921,156.617008935183,159.668545194254,154.672961692255,157.62468134472,1072884.64958197,0.0,1.0
2023-01-04,169.16,169.5,164.975,167.22,352169,160.809306412598,161.132522091129,156.830901663622,158.965075776275,370456.843381628,0.0,1.0
2023-01-05,168.85,169.6,164.935,166.81,417370,160.514609764526,161.227585525991,156.792876289678,158.575315693341,439043.677104429,0.0,1.0
2023-01-06,166.3,174.97,166.1,170.88,410320,158.090492175544,166.332491978082,157.90036530582,162.444397492225,431627.576465702,0.0,1.0
2023-01-09,167.84,172.15,166.44,168.19,445316,159.554469072419,163.651703114973,158.223580984351,159.887191094437,468440.889650518,0.0,1.0
2023-01-10,171.67,173.36,165.85,168.72,464829,163.195398627635,164.801970676803,157.662706718665,160.391027299205,488967.183517682,0.0,1.0
2023-01-11,182.0,184.89,173.715,174.42,758645,173.015451448882,175.762784716394,165.139445870563,165.809643086341,798040.804123175,0.0,1.0
2023-01-12,189.34,189.5,182.15,185.69,637521,179.993107567754,180.145209063534,173.158046601175,176.523292195291,670626.935503974,0.0,1.0
2023-01-13,190.9,192.365,186.48,187.215,425132,181.476097151602,182.868776472331,177.2742933307,177.973009576936,447208.751311211,0.0,1.0
2023-01-17,194.53,195.76,189.775,191.3,879443,184.926899837093,186.096180085896,180.406633509404,181.85635089105,925111.743833413,0.0,1.0
2023-01-18,192.49,201.76,191.4275,198.08,929153,182.987605765908,191.799986177618,181.977556770499,188.301651774695,977403.142805214,0.0,1.0
2023-01-19,187.22,191.94,184.5,189.06,1031757,177.977762748679,182.464756874167,175.392037320432,179.726929950141,1085335.28322169,0.0,1.0
2023-01-20,191.93,192.79,185.92,186.54,1154577,182.455250530681,183.272796070494,176.741938095473,177.331331391618,1214533.22371086,0.0,1.0
2023-01-23,194.2,195.12,191.3,191.3,1098603,184.613190502049,185.487774102779,181.85635089105,181.85635089105,1155652.54042686,0.0,1.0
2023-01-24,188.15,194.05,187.27,192.6,268558,178.861852692896,184.470595349756,178.02529446611,183.092175544256,282503.993664642,0.0,1.0
2023-01-25,189.56,191.67,182.76,184.0,242829,180.202247124451,182.208085600039,173.737933553833,174.916720146122,255438.908085371,0.0,1.0
2023-01-26,189.09,192.88,185.22,190.94,300814,179.755448980599,183.35835316187,176.076494051439,181.514122525547,316435.020927455,0.0,1.0
2023-01-27,195.69,196.685,187.59,189.09,372739,186.029635681493,186.97551685837,178.329497457669,179.755448980599,392095.026380017,0.0,1.0
2023-01-30,190.59,198.62,190.14,194.55,514994,181.18140050353,188.81499432295,180.753615046651,184.945912524066,541737.210261203,0.0,1.0
2023-01-31,200.04,200.16,190.75,193.0,374371,190.164895097991,190.278971219825,181.333501999309,183.472429283704,393811.774783195,0.0,1.0
2023-02-01,210.37,214.68,199.99,199.99,761362,199.984947919238,204.082181961791,190.11736338056,190.11736338056,800898.895674299,0.0,1.0
2023-02-02,222.85,232.995,211.4,212.25,1089144,211.848864590018,221.493050056771,200.964101298317,201.772140494644,1145702.34242094,0.0,1.0
2023-02-03,215.44,226.0,214.91,218.68,480573,204.804664066742,214.843362788172,204.300827861974,207.884719356272,505528.756348342,0.0,1.0
2023-02-06,212.39,214.6928,208.4532,212.52,329321,201.905229303451,204.094350081453,198.162771999803,202.028811768771,346422.365737134,0.0,1.0
2023-02-07,228.24,236.21,217.6,219.53,881996,216.972783729081,224.549339487585,206.858034259762,208.692758552599,927797.319000884,0.0,1.0
2023-02-08,228.94,232.54,224.65,230.09,458870,217.638227773115,221.060511428148,213.560006417535,218.731457274029,482698.737601912,0.0,1.0
2023-02-09,220.97,236.333,220.31,230.0,461944,210.061672014612,224.666267512465,209.434253344523,218.645900182653,485932.367866231,0.0,1.0
2023-02-10,214.82,222.38,212.45,220.65,451528,204.215270770598,211.402066446167,201.962267364368,209.757469023054,474975.473645946,0.0,1.0
2023-02-13,220.5,222.5799,213.04,214.56,749593,209.614873870761,211.592098252456,202.523141630054,203.968105839957,788518.741288881,0.0,1.0
2023-02-14,244.0,244.51,220.3101,228.84,1110013,231.954781063336,232.439604581132,209.434348407958,217.543164338253,1167655.05224074,0.0,1.0
2023-02-15,246.59,248.9,240.1,241.38,572984,234.416924026263,236.612889371575,228.247307103717,229.464119069951,602738.582749129,0.0,1.0
2023-02-16,247.2,251.26,241.8543,242.2,434964,234.996810978921,238.856386434319,229.915004941502,230.24363923582,457551.318897024,0.0,1.0
2023-02-17,240.84,246.93,239.01,244.23,430048,228.950776521696,234.740139704793,227.211115663721,232.173426963519,452380.035104118,0.0,1.0
2023-02-21,225.24,237.9,223.995,234.8,612345,214.120880683221,226.155911536753,212.937340919188,223.20894505603,644143.566754945,0.0,1.0
2023-02-22,223.53,230.0,222.58,225.09,390678,212.49529594708,218.645900182653,211.592193315891,213.978285530928,410965.583735784,0.0,1.0
2023-02-23,220.13,229.4,219.44,224.94,326745,209.263139161771,218.075519573481,208.607201461223,213.835690378635,343712.596198785,0.0,1.0
2023-02-24,218.21,219.625,210.64,215.0,278578,207.43792121242,208.783068815718,200.241619193365,204.386384953349,293044.323934154,0.0,1.0
2023-02-27,221.17,223.4,218.71,220.75,570253,210.251798884336,212.371713481759,207.913238386731,209.852532457916,599865.764189646,0.0,1.0
2023-02-28,219.66,223.21,218.805,222.4,419077,208.81634101792,212.191092955522,208.003548649849,211.421079133139,440839.320195253,0.0,1.0
2023-03-01,218.31,222.29,215.425,218.2,287540,207.532984647282,211.316509354791,204.790404551513,207.428414868934,302471.713143273,0.0,1.0
2023-03-02,223.66,224.48,214.15,216.21,244897,212.618878412401,213.398398578269,203.578345757022,205.53665251518,257614.297606065,0.0,1.0
2023-03-03,231.64,232.0,224.29,225.07,310404,220.20494051439,220.547168879893,213.217778052031,213.959272843955,326523.021654463,0.0,1.0
2023-03-06,226.57,235.99,224.74,232.31,603530,215.385224366886,224.340199930888,213.645563508911,220.841865527966,634870.811133612,0.0,1.0
2023-03-07,222.6,229.02,220.88,225.86,241551,211.611206002863,217.714278521005,209.976114923236,214.710273979365,254094.542607883,0.0,1.0
2023-03-08,221.93,223.42,218.9,221.73,474386,210.974280989288,212.390726168732,208.093858912968,210.784154119564,499020.470582125,0.0,1.0
2023-03-09,208.84,223.27,208.15,222.06,335590,198.530477365849,212.248131016439,197.874539665301,211.097863454608,353016.909695175,0.0,1.0
2023-03-10,191.84,204.52,188.0,203.31,837926,182.369693439305,194.423736979809,178.719257540603,193.273469417979,881438.800540063,0.0,1.0
2023-03-13,188.47,191.67,178.08,186.57,785629,179.166055684455,182.208085600039,169.288964802291,177.359850422076,826426.060809055,0.0,1.0
2023-03-14,185.77,197.2,182.08,192.35,479077,176.59934294318,187.465093547909,173.091502196772,182.854516957101,503955.070312095,0.0,1.0
2023-03-15,187.13,187.51,175.56,178.0,524019,177.892205657304,178.253446709779,166.893366243768,169.212914054401,551230.871007944,0.0,1.0
2023-03-16,182.6,184.315,177.62,182.86,429523,173.585832058054,175.216169965938,168.851673001925,173.832996988695,451827.772290596,0.0,1.0
2023-03-17,173.38,180.705,171.3,180.44,1096409,164.820983363775,171.784379967419,162.843663918645,171.532461865034,1153344.60783092,0.0,1.0
2023-03-20,175.11,179.6,172.97,174.76,450885,166.465580786888,170.733929012193,164.431223280841,166.132858764871,474299.083190529,0.0,1.0
2023-03-21,183.97,187.28,179.06,181.02,479161,174.888201115664,178.034800809597,170.220586463938,172.083829787234,504043.432362257,0.0,1.0
2023-03-22,176.15,184.54,175.575,183.59,448549,167.454240509454,175.430062694377,166.907625758997,174.526960063188,471841.776652644,0.0,1.0
2023-03-23,181.07,185.95,176.1,178.78,547255,172.131361504665,176.770457125932,167.406708792023,169.954408846325,575673.497169861,0.0,1.0
2023-03-24,179.7,181.28,173.16,178.07,464816,170.828992447055,172.330994717875,164.611843807079,169.279458458804,488953.508438491,0.0,1.0
2023-03-27,179.81,182.9,176.04,182.19,280962,170.933562225404,173.87102236264,167.349670731105,173.19607197512,295552.123072129,0.0,1.0
2023-03-28,177.58,182.26,177.13,178.495,269696,168.81364762798,173.262616379523,168.385862171101,169.683478056968,283701.089058525,0.0,1.0
2023-03-29,183.67,183.935,179.24,181.92,355812,174.603010811078,174.854928913462,170.39170064669,172.939400700992,374289.021342887,0.0,1.0
2023-03-30,187.76,188.48,184.51,187.14,357857,178.491105296934,179.175562027941,175.401543663919,177.90171200079,376440.216492705,0.0,1.0
2023-03-31,194.8,197.6,188.81,189.55,425287,185.183571111221,187.845347287357,179.489271362986,180.192740780965,447371.800332346,0.0,1.0
2023-04-03,192.2,198.87,190.74,194.88,616848,182.711921804808,189.052652910105,181.323995655823,185.25962185911,648880.403801216,0.0,1.0
2023-04-04,187.86,195.03,184.7301,195.03,357301,178.586168731796,185.402217011403,175.61077828405,185.402217011403,375855.343874955,0.0,1.0
2023-04-05,177.88,187.37,176.44,186.44,345410,169.098837932567,178.120357900973,167.729924470553,177.236267956756,363346.854130964,0.0,1.0
2023-04-06,181.44,183.56,175.18,177.25,382715,172.483096213655,174.498441032729,166.532125191292,168.499938292936,402589.07176611,0.0,1.0
2023-04-10,190.69,191.98,179.11,179.11,424766,181.276463938392,182.502782248112,170.268118181369,170.268118181369,446823.745235498,0.0,1.0
2023-04-11,195.04,196.86,191.285,192.29,459555,185.41172335489,187.141877869379,181.842091375821,182.797478896184,483419.309082411,0.0,1.0
2023-04-12,184.87,197.48,177.6,197.07,813346,175.743772029422,187.731271165523,168.832660314953,187.341511082589,855582.381575531,0.0,1.0
2023-04-13,181.165,186.85,180.4775,186.85,376909,172.221671767784,177.62602803969,171.568110653108,177.62602803969,396481.571013138,0.0,1.0
2023-04-14,177.82,183.98,177.63,181.17,335643,169.041799871649,174.89770745915,168.861179345411,172.226424939527,353072.661941113,0.0,1.0
2023-04-17,183.22,184.72,178.41,179.15,487257,174.175225354199,175.601176877129,169.602674137335,170.306143555314,512559.850911356,0.0,1.0
2023-04-18,178.2,185.0,173.34,184.84,649092,169.403040924125,175.867354494743,164.782957989831,175.715252998963,682798.807914005,0.0,1.0
2023-04-19,180.1,180.4397,172.5901,175.99,629493,171.209246186503,171.53217667473,164.0700772918,167.302139013674,662182.048138341,0.0,1.0
2023-04-20,172.57,178.4,171.71,176.82,391913,164.050969541393,169.593167793849,163.23342400158,168.091165523029,412264.716259023,0.0,1.0
2023-04-21,176.71,177.0,171.0,173.61,377789,167.986595744681,168.262279705781,162.558473614059,165.039629263958,397407.268681518,0.0,1.0
2023-04-24,173.56,176.0,170.32,175.12,397042,164.992097546527,167.311645357161,161.912042256998,166.475087130375,417660.060964844,0.0,1.0
2023-04-25,166.14,172.2599,163.81,171.56,464737,157.938390679765,163.756177829886,155.72341264748,163.090828849287,488870.406034169,0.0,1.0
2023-04-26,166.29,169.285,165.76,167.33,438091,158.080985832058,160.928135706176,157.577149627289,159.069645554623,460840.701407281,0.0,1.0
2023-04-27,176.09,176.6324,170.82,172.0,513300,167.397202448536,167.912826519228,162.387359431308,163.50910796268,539955.242249573,0.0,1.0
2023-04-28,176.67,182.0,175.79,175.86,582806,167.948570370736,173.015451448882,167.11201214395,167.178556548354,613070.631043257,0.0,1.0
2023-05-01,177.19,180.83,175.13,178.0,848779,168.442900232019,171.903209260996,166.484593473861,169.212914054401,892855.387807029,0.0,1.0
2023-05-02,171.76,175.0,162.92,172.45,1163044,163.280955719011,166.36101100854,154.877348077208,163.936893419559,1223439.90798151,0.0,1.0
2023-05-03,168.09,173.22,167.745,170.0,655369,159.792127659574,164.668881867996,159.4641588093,161.607839265439,689401.767305397,0.0,1.0
2023-05-04,162.27,169.39,161.18,167.35,592983,154.259435750605,161.027952312781,153.223244310609,159.088658241596,623776.114192241,0.0,1.0
2023-05-05,167.47,170.99,165.03,169.0,441506,159.20273436343,162.548967270573,156.883186552797,160.657204916819,464433.039518097,0.0,1.0
2023-05-08,162.5,168.9999,160.6279,166.9,665336,154.478081650787,160.657109853384,152.698399086735,158.660872784716,699886.345328973,0.0,1.0
2023-05-09,161.41,163.65,159.41,160.5,304414,153.441890210791,155.571311151701,151.540621513551,152.576812953547,320221.965934466,0.0,1.0
2023-05-10,163.54,164.92,160.81,164.85,322692,155.466741373352,156.778616774448,152.871509601619,156.712072370045,339449.127278393,0.0,1.0
2023-05-11,163.55,163.89,161.03,161.99,279067,155.476247716839,155.799463395369,153.080649158316,153.993258132991,293558.717297605,0.0,1.0
2023-05-12,158.89,165.03,157.93,164.76,225536,151.046291652268,156.883186552797,150.133682677593,156.626515278669,237247.89697253,0.0,1.0
2023-05-15,162.91,163.56,157.98,159.34,366311,154.867841733722,155.485754060325,150.181214395024,151.474077109147,385333.225684166,0.0,1.0
2023-05-16,157.79,163.46,157.55,161.76,231676,150.000593868786,155.390690625463,149.772441625117,153.774612232808,243706.74206782,0.0,1.0
2023-05-17,163.13,164.2,158.75,159.22,278208,155.076981290418,156.094160043442,150.913202843462,151.360000987313,292655.110141767,0.0,1.0
2023-05-18,162.7,164.9899,158.53,163.52,276645,154.668208520511,156.845066115417,150.704063286765,155.44772868638,291010.944851224,0.0,1.0
2023-05-19,160.32,164.275,158.79,163.88,266520,152.405698770795,156.165457619588,150.951228217406,155.789957051883,280360.162019007,0.0,1.0
2023-05-22,165.25,165.85,158.9619,161.75,271322,157.092326109493,157.662706718665,151.114642261934,153.765105889322,285411.525886691,0.0,1.0
2023-05-23,167.11,171.86,163.65,164.65,311903,158.860505997927,163.376019153873,155.571311151701,156.521945500321,328099.863478215,0.0,1.0
2023-05-24,164.48,166.68,159.06,165.31,332405,156.360337661055,158.45173322802,151.207899491534,157.14936417041,349666.515293141,0.0,1.0
2023-05-25,165.46,166.76,162.67,165.61,272653,157.291959322703,158.52778397591,154.639689490053,157.434554474996,286811.643610116,0.0,1.0
2023-05-26,162.98,166.0,159.81,165.51,338479,154.934386138125,157.805301870958,151.920875252999,157.339491040134,356055.933063302,0.0,1.0
2023-05-30,163.27,164.88,160.5,164.19,328782,155.210070099225,156.740591400504,152.576812953547,156.084653699956,345855.375915252,0.0,1.0
2023-05-31,167.79,173.64,162.995,170.95,1135584,159.506937354988,165.068148294417,154.948645653354,162.510941896628,1194553.93301138,0.0,1.0
2023-06-01,169.6,171.68,163.5,167.96,382548,161.227585525991,163.204904971121,155.428715999408,159.668545194254,402413.399594953,0.0,1.0
2023-06-02,174.82,177.83,171.66,173.35,460412,166.189896825789,169.051306215136,163.185892284149,164.792464333317,484320.812379913,0.0,1.0
2023-06-05,175.82,177.43,168.66,172.91,408765,167.140531174409,168.671052475687,160.333989238288,164.374185219924,429991.826608506,0.0,1.0
2023-06-06,184.6,184.73,174.725,175.29,484679,175.487100755294,175.610683220615,166.09958656267,166.63669496964,509847.977514671,0.0,1.0
2023-06-07,192.01,193.49,185.58,185.58,564563,182.53130127857,183.938240114528,176.418722416942,176.418722416942,593880.287220233,0.0,1.0
2023-06-08,194.99,199.28,191.5,192.01,492366,185.364191637459,189.442412993039,182.046477760774,182.53130127857,517934.157033805,0.0,1.0
2023-06-09,193.25,198.265,191.19,196.99,644257,183.710087870859,188.47751912919,181.751781112702,187.265460334699,677712.730383758,0.0,1.0
2023-06-12,200.91,201.18,191.41,193.61,698529,190.99194698129,191.248618255418,181.960920669398,184.052316236363,734803.030222778,0.0,1.0
2023-06-13,199.08,204.32,198.96,202.9,475805,189.252286123315,194.233610110085,189.138210001481,192.883709335045,500513.15807239,0.0,1.0
2023-06-14,202.56,203.87,198.68,199.24,475356,192.560493656514,193.805824653206,188.872032383867,189.404387619095,500040.841875681,0.0,1.0
2023-06-15,206.32,208.73,200.47,200.47,363993,196.134878807326,198.425907587501,190.573667867898,190.573667867898,382894.853871319,0.0,1.0
2023-06-16,204.29,207.58,202.82,206.82,812962,194.205091079627,197.332678086587,192.807658587155,196.610195981636,855178.440774782,0.0,1.0
2023-06-20,224.14,224.42,212.0,213.7,941280,213.075182899738,213.341360517352,201.534481907489,203.150560300143,990159.887832997,0.0,1.0
2023-06-21,219.71,229.14,218.845,223.75,667511,208.863872735351,217.82835464284,208.041574023794,212.704435503776,702174.291270706,0.0,1.0
2023-06-22,223.14,224.39,217.12,218.76,422382,212.124548551118,213.312841486893,206.401729772424,207.960770104162,444315.946097523,0.0,1.0
2023-06-23,223.81,228.16,219.44,219.44,787122,212.761473564694,216.896732981192,208.607201461223,208.607201461223,827996.591057796,0.0,1.0
2023-06-26,224.31,227.15,221.81,221.81,314492,213.236790739004,215.936592289085,210.860204867453,210.860204867453,330823.308095757,0.0,1.0
2023-06-27,224.81,228.635,223.3591,224.31,357977,213.712107913314,217.348284296786,212.332832536901,213.236790739004,376566.447992938,0.0,1.0
2023-06-28,227.85,229.68,223.51,224.04,625258,216.602036333119,218.341697191094,212.476283260108,212.980119464876,657727.12810926,0.0,1.0
2023-06-29,228.3,233.65,225.4,230.27,265042,217.029821789999,222.115715555117,214.272982179,218.90257145678,278805.410707794,0.0,1.0
2023-06-30,228.67,231.92,226.75,229.65,554528,217.381556498988,220.471118132004,215.556338549637,218.313178160636,583324.17801319,0.0,1.0
2023-07-03,228.08,230.8,225.9,227.08,289617,216.820682233302,219.406407661549,214.74829935331,215.870047884682,304656.570026484,0.0,1.0
2023-07-05,232.58,233.105,224.0,226.0,307251,221.098536802093,221.597619835119,212.942094090932,214.843362788172,323206.288985824,0.0,1.0
2023-07-06,226.7,231.17,224.52,228.4,359817,215.508806832206,219.758142370539,213.436423952214,217.124885224861,378501.997663188,0.0,1.0
2023-07-07,233.62,235.12,225.0,225.34,464820,222.087196524658,223.513148047589,213.892728439552,214.215944118083,488957.716155165,0.0,1.0
2023-07-10,236.2,236.42,231.11,232.55,304564,224.539833144098,224.748972700795,219.701104309621,221.070017771635,320379.755309758,0.0,1.0
2023-07-11,239.18,242.31,234.86,236.87,248453,227.372723502987,230.348209014168,223.265983116947,225.176758157674,261354.957729656,0.0,1.0
2023-07-12,235.95,243.0,234.09,243.0,486865,224.302174556943,231.004146714716,222.53399466851,231.004146714716,512147.494677261,0.0,1.0
2023-07-13,237.14,239.435,234.26,237.58,246541,225.433429431801,227.615135261885,222.695602507775,225.851708545194,259343.669159267,0.0,1.0
2023-07-14,234.44,237.74,231.8,236.1,244471,222.866716690527,226.003810040974,220.357042010169,224.444769709236,257166.175780235,0.0,1.0
2023-07-17,236.27,237.54,234.6967,236.67,204331,224.606377548502,225.813683171249,223.110744527818,224.98663128795,214941.738952069,0.0,1.0
2023-07-18,243.05,243.81,236.61,236.61,292245,231.051678432147,231.774160537098,224.929593227033,224.929593227033,307421.039881601,0.0,1.0
2023-07-19,239.48,244.95,238.81,244.86,391369,227.657913807573,232.857883694525,227.020988793997,232.77232660315,411692.466791296,0.0,1.0
2023-07-20,230.07,233.185,228.5,232.16,412254,218.712444587056,221.673670583008,217.219948659723,220.699270375673,433662.007477801,0.0,1.0
2023-07-21,226.34,230.44,223.11,230.07,379115,215.166578466703,219.064179296046,212.09602952066,218.712444587056,398802.1267591,0.0,1.0
2023-07-24,224.44,227.34,223.2,224.55,262774,213.360373204324,216.117212815323,212.181586612035,213.464942982673,276419.635353379,0.0,1.0
2023-07-25,223.56,226.485,222.66,223.56,298192,212.523814977539,215.304420447253,211.66824406378,212.523814977539,313676.862647348,0.0,1.0
2023-07-26,224.65,226.355,222.5901,223.52,243792,213.560006417535,215.180837981932,211.601794722812,212.485789603594,256451.915874746,0.0,1.0
2023-07-27,219.0,225.23,217.15,224.29,846538,208.18892234783,214.111374339734,206.430248802883,213.217778052031,890498.014540169,0.0,1.0
2023-07-28,222.44,223.7809,216.25,221.35,725021,211.459104507084,212.733810105149,205.574677889125,210.422913067088,762670.737757698,0.0,1.0
2023-07-31,220.29,223.851,218.0,222.12,1025811,209.41524065755,212.800449572987,207.23828799921,211.154901515526,1079080.51238511,0.0,1.0
2023-08-01,226.76,230.22,203.74,211.28,1189258,215.565844893123,218.855039739349,193.682242187886,200.850025176482,1251015.17920756,0.0,1.0
2023-08-02,223.16,226.6,220.45,223.16,549496,212.143561238091,215.413743397344,209.56734215333,212.143561238091,578030.870436723,0.0,1.0
2023-08-03,222.67,225.73,218.23,222.1,515822,211.677750407267,214.586691514045,207.456933899393,211.135888828553,542608.207612815,0.0,1.0
2023-08-04,225.24,229.78,222.965,225.14,380223,214.120880683221,218.436760625956,211.95818754011,214.025817248359,399967.664277924,0.0,1.0
2023-08-07,224.32,226.43,222.32,224.94,578609,213.24629708249,215.252135558079,211.34502838525,213.835690378635,608655.684322584,0.0,1.0
2023-08-08,224.95,226.06,220.11,220.98,705425,213.845196722121,214.900400849089,209.244126474799,210.071178358098,742057.133769538,0.0,1.0
2023-08-09,223.44,226.95,223.08,225.69,287091,212.409738855704,215.746465419361,212.067510490201,214.5486661401,301999.396946565,0.0,1.0
2023-08-10,229.04,230.089,223.23,224.52,854666,217.733291207977,218.73050663968,212.210105642494,213.436423952214,899048.094822664,0.0,1.0
2023-08-11,231.19,235.64,227.36,229.64,511729,219.777155057511,224.007477908871,216.136225502296,218.30367181715,538302.661525679,0.0,1.0
2023-08-14,231.78,232.4062,229.57,232.37,644533,220.338029323197,220.933316552303,218.237127412746,220.898903588883,678003.062834294,0.0,1.0
2023-08-15,224.14,231.3785,222.99,230.56,1359829,213.075182899738,219.956349632226,211.981953398825,219.17825541788,1430443.78942722,0.0,1.0
2023-08-16,222.24,227.705,218.66,223.64,853541,211.26897763736,216.46419435257,207.865706669299,212.599865725428,897864.674507971,0.0,1.0
2023-08-17,223.8,226.29,221.265,222.19,680275,212.751967221208,215.119046749272,210.342109147455,211.221445919929,715601.115178894,0.0,1.0
2023-08-18,227.44,228.32,220.955,221.25,332460,216.212276250185,217.048834476971,210.047412499383,210.327849632226,349724.371397414,0.0,1.0
2023-08-21,229.87,230.28,226.28,228.69,681834,218.522317717332,218.912077800267,215.109540405786,217.40056918596,717241.072752766,0.0,1.0
2023-08-22,224.94,233.1,224.32,231.79,524888,213.835690378635,221.592866663376,213.24629708249,220.347535666683,552144.99745547,0.0,1.0
2023-08-23,231.25,231.42,222.01,224.67,612852,219.834193118428,219.995800957694,211.050331737177,213.579019104507,644676.894843434,0.0,1.0
2023-08-24,229.16,231.5,226.995,230.44,452265,217.847367329812,220.071851705583,215.789243965049,219.064179296046,475750.745443215,0.0,1.0
2023-08-25,216.85,231.935,216.04,230.52,1470449,206.145058498297,220.485377647233,205.375044675914,219.140230043935,1546808.1940593,0.0,1.0
2023-08-28,224.84,226.14,217.18,217.18,528606,213.740626943773,214.976451596979,206.458767833342,206.458767833342,556056.070104376,0.0,1.0
2023-08-29,219.18,224.29,218.98,224.29,377192,208.360036530582,213.217778052031,208.169909660858,213.217778052031,396779.266967856,0.0,1.0
2023-08-30,219.93,221.34,216.32,219.8,373433,209.073012292047,210.413406723602,205.641222293528,208.949429826727,392825.065223036,0.0,1.0
2023-08-31,213.39,220.02,212.78,220.02,403369,202.855863652071,209.158569383423,202.275976699413,209.158569383423,424315.616814665,0.0,1.0
2023-09-01,212.22,215.55,211.0,214.13,441030,201.743621464185,204.909233845091,200.583847558869,203.55933307005,463932.321233838,0.0,1.0
2023-09-05,211.93,211.97,208.01,210.0,405758,201.467937503085,201.50596287703,197.741450856494,199.633213210248,426828.675598484,0.0,1.0
2023-09-06,205.84,212.34,204.65,210.0,333936,195.678574319988,201.85769758602,194.54731944513,199.633213210248,351277.018850288,0.0,1.0
2023-09-07,197.66,207.3441,195.08,204.88,631815,187.902385348275,197.108423443748,185.449748728834,194.765965345313,664624.62766786,0.0,1.0
2023-09-08,199.35,200.5999,195.195,197.72,399647,189.508957397443,190.697155269783,185.559071678926,187.959423409192,420400.336449083,0.0,1.0
2023-09-11,202.3,204.54,199.82,202.34,476737,192.313328725873,194.442749666782,189.955755541294,192.351354099817,501493.556057536,0.0,1.0
2023-09-12,196.75,202.395,196.33,200.19,313385,187.03730809103,192.403638988991,186.63804166461,190.307490250284,329658.822506102,0.0,1.0
2023-09-13,195.62,197.06,194.005,196.78,382650,185.963091277089,187.332004739103,184.427816804068,187.065827121489,402520.696370152,0.0,1.0
2023-09-14,201.48,201.5,195.16,196.6,426389,191.533808560004,191.552821246976,185.525799476724,186.894712938737,448531.026276159,0.0,1.0
2023-09-15,198.53,204.31,197.93,199.85,1284676,188.729437231574,194.224103766599,188.159056622402,189.984274571753,1351388.15661837,0.0,1.0
2023-09-18,197.66,200.0,196.28,197.75,346848,187.902385348275,190.126869724046,186.590509947179,187.987942439651,364859.528275432,0.0,1.0
2023-09-19,193.5,199.06,192.8,197.52,415876,183.947746458015,189.233273436343,183.28230241398,187.769296539468,437472.094926519,0.0,1.0
2023-09-20,190.8,195.5,190.57,194.29,326413,181.38103371674,185.849015155255,181.162387816557,184.698747593424,343363.355714805,0.0,1.0
2023-09-21,188.56,190.07,187.005,188.47,408828,179.251612775831,180.687070642247,177.773376363726,179.166055684455,430058.098146128,0.0,1.0
2023-09-22,182.0,189.37,180.56,188.81,528781,173.015451448882,180.021626598213,171.646537986869,179.489271362986,556240.157708885,0.0,1.0
2023-09-25,180.84,184.25,180.14,180.81,592160,171.912715604482,175.154378733277,171.247271560448,171.884196574024,622910.376486474,0.0,1.0
2023-09-26,177.89,180.88,176.94,179.39,438241,169.108344276053,171.950740978427,168.205241644864,170.534295798983,460998.490782572,0.0,1.0
2023-09-27,178.37,181.66,176.11,178.69,488710,169.56464876339,172.692235770351,167.416215135509,169.868851754949,514088.303993354,0.0,1.0
2023-09-28,180.87,182.88,178.37,178.63,262433,171.941234634941,173.852009675668,169.56464876339,169.811813694032,276060.927506881,0.0,1.0
2023-09-29,179.69,183.235,177.14,181.79,259879,170.819486103569,174.189484869428,168.395368514588,172.815818235672,273374.300410241,0.0,1.0
2023-10-02,173.87,180.3,173.09,178.54,467652,165.286794194599,171.399373056227,164.545299402676,169.726256602656,491936.77956068,0.0,1.0
2023-10-03,168.87,173.36,167.63,172.6,670521,160.533622451498,164.801970676803,159.354835859209,164.079488571852,705340.598068236,0.0,1.0
2023-10-04,169.69,170.89,166.92,169.46,613483,161.313142617367,162.453903835711,158.679885471689,161.094496717184,645340.662148828,0.0,1.0
2023-10-05,174.0,175.78,168.79,169.0,629698,165.41037665992,167.102505800464,160.457571703609,160.657204916819,662397.693617905,0.0,1.0
2023-10-06,178.68,182.625,172.085,173.02,548085,169.859345411463,173.60959791677,163.589911882312,164.478754998272,576546.598379809,0.0,1.0
2023-10-09,179.91,182.03,175.01,175.41,354865,171.028625660266,173.04397047934,166.370517352026,166.750771091475,373292.84442021,0.0,1.0
2023-10-10,181.13,183.28,180.51,181.7,402200,172.188399565582,174.232263415116,171.599006269438,172.730261144296,423085.911616556,0.0,1.0
2023-10-11,184.33,184.54,181.1,182.33,308278,175.230429481167,175.430062694377,172.159880535124,173.329160783927,324286.62024199,0.0,1.0
2023-10-12,179.22,184.33,177.58,184.33,462315,170.372687959718,175.230429481167,168.81364762798,175.230429481167,486322.633587785,0.0,1.0
2023-10-13,173.55,181.19,173.03,179.17,399708,164.982591203041,172.245437626499,164.488261341758,170.325156242287,420464.504128369,0.0,1.0
2023-10-16,175.55,179.735,175.31,175.62,780323,166.883859900281,170.862264649257,166.655707656613,166.950404304685,820844.524640392,0.0,1.0
2023-10-17,180.28,181.16,174.17,174.68,477116,171.380360369255,172.216918596041,165.571984499185,166.056808016982,501892.237212443,0.0,1.0
2023-10-18,175.48,178.55,174.99,178.5,315491,166.817315495878,169.735762946142,166.351504665054,169.688231228711,331874.185335203,0.0,1.0
2023-10-19,169.16,177.34,168.6517,174.73,522159,160.809306412598,168.585495384312,160.326098973194,166.104339734413,549274.282754323,0.0,1.0
2023-10-20,173.94,176.04,169.79,169.79,395257,165.353338599003,167.349670731105,161.408206052229,161.408206052229,415782.367398868,0.0,1.0
2023-10-23,172.81,176.8,172.02,172.54,374588,164.279121785062,168.072152836057,163.528120649652,164.022450510935,394040.043412785,0.0,1.0
2023-10-24,172.33,175.94,169.97,175.58,355288,163.822817297724,167.254607296243,161.579320234981,166.91237893074,373737.810458535,0.0,1.0
2023-10-25,167.17,173.31,166.86,171.76,320415,158.917544058844,164.754438959372,158.622847410772,163.280955719011,337053.884561458,0.0,1.0
2023-10-26,160.15,166.85,158.33,165.0,679715,152.24409093153,158.613341067285,150.513936417041,156.854667522338,715012.034844471,0.0,1.0
2023-10-27,160.95,163.44,157.695,160.39,572307,153.004598410426,155.37167793849,149.910283605667,152.472243175199,602026.426701978,0.0,1.0
2023-10-30,163.16,164.42,161.02,162.31,427821,155.105500320877,156.303299600138,153.071142814829,154.29746112455,450037.388845614,0.0,1.0
2023-10-31,162.8,164.91,161.54,163.7,530947,154.763271955373,156.769110430962,153.565472676112,155.618842869132,558518.636288105,0.0,1.0
2023-11-01,164.0,166.77,160.22,162.44,698095,155.904033173718,158.537290319396,152.310635335933,154.42104358987,734346.492963596,0.0,1.0
2023-11-02,186.98,190.9299,178.37,178.5,1089093,177.749610505011,181.504521118626,169.56464876339,169.688231228711,1145648.69403334,0.0,1.0
2023-11-03,200.02,201.64,191.49,191.49,892645,190.145882411018,191.685910055783,182.036971417288,182.036971417288,938999.312717456,0.0,1.0
2023-11-06,200.44,202.95,197.09,201.48,796300,190.545148837439,192.931241052476,187.360523769561,191.533808560004,837651.196967336,0.0,1.0
2023-11-07,192.02,199.99,189.65,199.99,593566,182.540807622057,190.11736338056,180.287804215827,190.11736338056,624389.388897542,0.0,1.0
2023-11-08,189.32,192.825,188.02,192.66,363152,179.974094880782,183.306068272696,178.738270227576,183.149213605174,382010.181440515,0.0,1.0
2023-11-09,188.97,192.3736,187.16,190.77,226535,179.641372858765,182.876951927729,177.920724687762,181.352514686281,238298.774211975,0.0,1.0
2023-11-10,187.7,189.44,185.02,189.24,191647,178.434067236017,180.088171002616,175.886367181715,179.898044132892,201599.069377369,0.0,1.0
2023-11-13,186.6,188.04,184.21,186.11,319114,177.388369452535,178.757282914548,175.116353359333,176.922558621711,335685.324713091,0.0,1.0
2023-11-14,193.86,196.47,192.36,192.36,415659,184.289974823518,186.771130473417,182.864023300587,182.864023300587,437243.82629693,0.0,1.0
2023-11-15,192.7,203.53,192.5,193.21,314053,183.187238979118,193.482608974675,182.997112109394,183.672062496915,330361.511190736,0.0,1.0
2023-11-16,185.95,192.76,185.45,192.2,286638,176.770457125932,183.244277040036,176.295139951622,182.711921804808,301522.873033182,0.0,1.0
2023-11-17,189.26,190.905,187.7,188.35,407314,179.917056819865,181.480850323345,178.434067236017,179.05197956262,428465.477384846,0.0,1.0
2023-11-20,189.08,190.4,186.225,189.36,255044,179.745942637113,181.000779977292,177.031881571802,180.012120254727,268288.222879992,0.0,1.0
2023-11-21,185.2,189.8,185.0,187.06,318419,176.057481364467,180.43039936812,175.867354494743,177.8256612529,334954.233940904,0.0,1.0
2023-11-22,186.2,189.7599,185.36,186.96,263979,177.008115713087,180.39227893074,176.209582860246,177.730597818038,277687.210001558,0.0,1.0
2023-11-24,185.64,188.8085,184.78,186.09,125077,176.475760477859,179.487845411463,175.658214938046,176.903545934739,131572.144622735,0.0,1.0
2023-11-27,183.83,184.96,180.475,183.95,400746,174.755112306857,175.829329120798,171.565734067236,174.869188428691,421556.40660539,0.0,1.0
2023-11-28,178.89,183.35,177.57,183.35,492225,170.058978624673,174.298807819519,168.804141284494,174.298807819519,517785.835021031,0.0,1.0
2023-11-29,177.4,186.46,177.03,180.94,340173,168.642533445229,177.255280643728,168.290798736239,172.007779039344,357837.901074933,0.0,1.0
2023-11-30,182.85,184.49,177.19,178.05,504118,173.823490645209,175.382530976946,168.442900232019,169.260445771832,530296.428623358,0.0,1.0
2023-12-01,195.71,196.02,181.32,182.69,653471,186.048648368465,186.343345016538,172.36902009182,173.67138914943,687405.205743367,0.0,1.0
2023-12-04,193.39,201.44,193.32,195.45,444690,183.843176679666,191.495783186059,183.776632275263,185.801483437824,467782.381990965,0.0,1.0
2023-12-05,183.97,191.98,183.19,191.54,553611,174.888201115664,182.502782248112,174.14670632374,182.084503134719,582359.55896557,0.0,1.0
2023-12-06,189.12,203.7979,188.63,198.65,940549,179.783968011058,193.737283916671,179.318157180234,188.843513353409,989390.927610738,0.0,1.0
2023-12-07,191.03,191.47,183.865,187.0,1422032,181.599679616923,182.017958730315,174.788384509059,177.768623191983,1495876.93950251,0.0,1.0
2023-12-08,189.75,195.3799,188.58,191.34,1313124,180.382867650689,185.734843969986,179.270625462803,181.894376264995,1381313.4376071,0.0,1.0
2023-12-11,197.46,199.4285,188.69,191.62,1582972,187.712258478551,189.58358219381,179.375195241151,182.160553882608,1665174.41989925,0.0,1.0
2023-12-12,193.58,197.5,193.43,197.46,514817,184.023797205904,187.750283852495,183.881202053611,187.712258478551,541551.018798359,0.0,1.0
2023-12-13,200.43,204.77,190.4701,193.12,1456877,190.535642493953,194.661395566965,181.06741944513,183.586505405539,1532531.41138287,0.0,1.0
2023-12-14,192.57,202.5,191.775,197.59,1039014,192.57,202.5,191.775,197.59,1039014,10.0,1.0
2023-12-15,194.44,196.81,189.18,192.71,1114933,194.44,196.81,189.18,192.71,1114933,0.0,1.0
2023-12-18,188.64,195.05,188.15,195.05,691395,188.64,195.05,188.15,195.05,691395,0.0,1.0
2023-12-19,188.73,191.1,187.09,190.05,432951,188.73,191.1,187.09,190.05,432951,0.0,1.0
2023-12-20,178.5,189.43,178.38,186.18,564510,178.5,189.43,178.38,186.18,564510,0.0,1.0
2023-12-21,184.78,184.81,178.5,179.9,383007,184.78,184.81,178.5,179.9,383007,0.0,1.0
2023-12-22,182.27,188.36,182.09,185.87,227484,182.27,188.36,182.09,185.87,227484,0.0,1.0
2023-12-26,180.85,183.8006,180.65,182.7,181439,180.85,183.8006,180.65,182.7,181439,0.0,1.0
2023-12-27,179.51,181.12,178.645,180.65,325997,179.51,181.12,178.645,180.65,325997,0.0,1.0
2023-12-28,178.01,180.3499,177.085,178.92,259270,178.01,180.3499,177.085,178.92,259270,0.0,1.0
2023-12-29,177.26,179.36,174.365,177.2,349268,177.26,179.36,174.365,177.2,349268,0.0,1.0
2024-01-02,175.65,181.5,174.8406,177.02,466630,175.65,181.5,174.8406,177.02,466630,0.0,1.0
2024-01-03,167.09,173.55,166.97,172.26,753016,167.09,173.55,166.97,172.26,753016,0.0,1.0
2024-01-04,165.98,169.31,165.52,166.0,501905,165.98,169.31,165.52,166.0,501905,0.0,1.0
2024-01-05,166.04,169.41,164.6004,165.0,330806,166.04,169.41,164.6004,165.0,330806,0.0,1.0
2024-01-08,170.83,170.84,164.0,165.03,346859,170.83,170.84,164.0,165.03,346859,0.0,1.0
2024-01-09,170.21,170.84,166.685,168.1,375140,170.21,170.84,166.685,168.1,375140,0.0,1.0
2024-01-10,168.94,170.6999,168.12,169.5,214299,168.94,170.6999,168.12,169.5,214299,0.0,1.0
2024-01-11,166.47,168.0,162.22,166.69,893279,166.47,168.0,162.22,166.69,893279,0.0,1.0
2024-01-12,160.51,167.35,159.55,166.99,479757,160.51,167.35,159.55,166.99,479757,0.0,1.0
2024-01-16,159.33,160.06,156.74,160.06,776627,159.33,160.06,156.74,160.06,776627,0.0,1.0
2024-01-17,159.44,159.49,157.325,157.76,523599,159.44,159.49,157.325,157.76,523599,0.0,1.0
2024-01-18,163.64,164.335,161.26,161.5,491621,163.64,164.335,161.26,161.5,491621,0.0,1.0
2024-01-19,164.19,165.42,160.2201,163.52,570988,164.19,165.42,160.2201,163.52,570988,0.0,1.0
2024-01-22,169.72,171.61,164.28,166.69,567834,169.72,171.61,164.28,166.69,567834,0.0,1.0
2024-01-23,167.95,173.01,165.355,172.58,407755,167.95,173.01,165.355,172.58,407755,0.0,1.0
2024-01-24,166.9,170.0,165.8,170.0,266445,166.9,170.0,165.8,170.0,266445,0.0,1.0
2024-01-25,173.41,176.57,170.82,173.07,703221,173.41,176.57,170.82,173.07,703221,0.0,1.0
2024-01-26,174.19,176.1494,171.96,174.76,338819,174.19,176.1494,171.96,174.76,338819,0.0,1.0
2024-01-29,175.46,176.79,171.99,172.9,495074,175.46,176.79,171.99,172.9,495074,0.0,1.0
2024-01-30,171.0,175.545,170.8125,173.69,685034,171.0,175.545,170.8125,173.69,685034,0.0,1.0
2024-01-31,163.71,172.2499,163.52,170.2,390432,163.71,172.2499,163.52,170.2,390432,0.0,1.0
2024-02-01,162.75,168.49,161.76,165.01,363196,162.75,168.49,161.76,165.01,363196,0.0,1.0
2024-02-02,161.63,164.21,157.45,161.12,459101,161.63,164.21,157.45,161.12,459101,0.0,1.0
2024-02-05,155.89,160.09,155.0,159.4,595935,155.89,160.09,155.0,159.4,595935,0.0,1.0
2024-02-06,165.23,167.32,153.0748,153.8,635806,165.23,167.32,153.0748,153.8,635806,0.0,1.0
2024-02-07,166.41,167.4,163.2,166.285,676450,166.41,167.4,163.2,166.285,676450,0.0,1.0
2024-02-08,166.14,166.69,161.6,164.64,295270,166.14,166.69,161.6,164.64,295270,0.0,1.0
2024-02-09,168.88,169.01,165.15,166.14,464985,168.88,169.01,165.15,166.14,464985,0.0,1.0
2024-02-12,168.36,171.435,167.24,168.83,1391709,168.36,171.435,167.24,168.83,1391709,0.0,1.0
2024-02-13,129.81,160.995,128.42,160.77,4304243,129.81,160.995,128.42,160.77,4304243,0.0,1.0
2024-02-14,119.91,133.94,119.42,131.6,3292737,119.91,133.94,119.42,131.6,3292737,0.0,1.0
2024-02-15,121.08,123.47,117.11,121.08,1908535,121.08,123.47,117.11,121.08,1908535,0.0,1.0
2024-02-16,112.25,120.75,112.13,119.21,1522979,112.25,120.75,112.13,119.21,1522979,0.0,1.0
2024-02-20,106.25,110.8101,105.98,110.24,1379492,106.25,110.8101,105.98,110.24,1379492,0.0,1.0
2024-02-21,101.14,107.1799,100.5226,105.59,1459935,101.14,107.1799,100.5226,105.59,1459935,0.0,1.0
2024-02-22,100.05,103.06,99.595,101.89,1040186,100.05,103.06,99.595,101.89,1040186,0.0,1.0
2024-02-23,105.04,107.83,99.8,100.05,1757766,105.04,107.83,99.8,100.05,1757766,0.0,1.0
2024-02-26,107.19,109.31,102.87,104.28,1478816,107.19,109.31,102.87,104.28,1478816,0.0,1.0
2024-02-27,107.02,110.1299,105.3901,107.8,776092,107.02,110.1299,105.3901,107.8,776092,0.0,1.0
2024-02-28,107.93,108.1199,105.765,106.05,603332,107.93,108.1199,105.765,106.05,603332,0.0,1.0
2024-02-29,108.04,110.81,106.6556,108.73,1274427,108.04,110.81,106.6556,108.73,1274427,0.0,1.0
2024-03-01,110.52,112.345,106.61,108.11,1151272,110.52,112.345,106.61,108.11,1151272,0.0,1.0
2024-03-04,106.45,110.97,106.28,110.69,630214,106.45,110.97,106.28,110.69,630214,0.0,1.0
2024-03-05,105.34,106.28,103.79,105.91,792574,105.34,106.28,103.79,105.91,792574,0.0,1.0
2024-03-06,105.17,106.8699,104.34,106.74,605798,105.17,106.8699,104.34,106.74,605798,0.0,1.0
2024-03-07,111.49,112.52,105.08,106.0,1005288,111.49,112.52,105.08,106.0,1005288,0.0,1.0
2024-03-08,111.96,117.63,110.28,112.44,1248203,111.96,117.63,110.28,112.44,1248203,0.0,1.0
2024-03-11,111.76,112.81,110.63,111.47,423272,111.76,112.81,110.63,111.47,423272,0.0,1.0
2024-03-12,113.11,113.685,109.395,111.92,403484,113.11,113.685,109.395,111.92,403484,0.0,1.0
2024-03-13,113.1,116.5,112.26,113.67,517463,113.1,116.5,112.26,113.67,517463,0.0,1.0
2024-03-14,107.55,113.6,106.91,113.53,476587,107.55,113.6,106.91,113.53,476587,0.0,1.0
2024-03-15,107.7,109.2499,106.58,107.38,845057,107.7,109.2499,106.58,107.38,845057,0.0,1.0
2024-03-18,108.12,109.535,104.78,106.68,666825,108.12,109.535,104.78,106.68,666825,0.0,1.0
2024-03-19,115.71,116.12,109.625,110.0,1051465,115.71,116.12,109.625,110.0,1051465,0.0,1.0
2024-03-20,116.6,117.54,113.6,114.81,681691,116.6,117.54,113.6,114.81,681691,0.0,1.0
2024-03-21,115.25,119.2479,115.18,117.41,353678,115.25,119.2479,115.18,117.41,353678,0.0,1.0
2024-03-22,113.47,115.6018,112.19,114.79,455346,113.47,115.6018,112.19,114.79,455346,0.0,1.0
2024-03-25,118.47,119.7429,116.4312,116.88,625015,118.47,119.7429,116.4312,116.88,625015,0.0,1.0
2024-03-26,118.53,120.04,116.47,119.31,554946,118.53,120.04,116.47,119.31,554946,0.0,1.0
2024-03-27,123.23,123.88,119.04,120.0,711056,123.23,123.88,119.04,120.0,711056,0.0,1.0
2024-03-28,122.46,124.18,121.7,123.73,1762931,122.46,124.18,121.7,123.73,1762931,0.0,1.0
2024-04-01,125.78,126.0,121.0,122.46,1141607,125.78,126.0,121.0,122.46,1141607,0.0,1.0
2024-04-02,122.25,123.53,120.7082,123.23,452497,122.25,123.53,120.7082,123.23,452497,0.0,1.0
2024-04-03,121.11,123.0988,119.055,122.09,531575,121.11,123.0988,119.055,122.09,531575,0.0,1.0
2024-04-04,120.3,126.155,119.693,124.2,819072,120.3,126.155,119.693,124.2,819072,0.0,1.0
2024-04-05,121.42,122.51,119.04,119.14,946559,121.42,122.51,119.04,119.14,946559,0.0,1.0
2024-04-08,121.96,122.89,119.85,121.48,721619,121.96,122.89,119.85,121.48,721619,0.0,1.0
2024-04-09,123.56,126.77,122.07,122.07,333184,123.56,126.77,122.07,122.07,333184,0.0,1.0
2024-04-10,119.94,120.635,118.544,119.0,489938,119.94,120.635,118.544,119.0,489938,0.0,1.0
2024-04-11,121.04,122.0,117.79,120.4,1319962,121.04,122.0,117.79,120.4,1319962,0.0,1.0
2024-04-12,114.73,120.71,113.855,120.0,905326,114.73,120.71,113.855,120.0,905326,0.0,1.0
2024-04-15,111.91,116.74,111.76,115.77,766443,111.91,116.74,111.76,115.77,766443,0.0,1.0
2024-04-16,108.47,110.87,107.85,110.87,943435,108.47,110.87,107.85,110.87,943435,0.0,1.0
2024-04-17,105.35,110.16,105.22,108.47,681311,105.35,110.16,105.22,108.47,681311,0.0,1.0
2024-04-18,102.0,105.49,100.03,105.49,929926,102.0,105.49,100.03,105.49,929926,0.0,1.0
2024-04-19,101.65,103.98,101.0,101.24,758539,101.65,103.98,101.0,101.24,758539,0.0,1.0
2024-04-22,102.09,103.46,98.84,102.16,635272,102.09,103.46,98.84,102.16,635272,0.0,1.0
2024-04-23,102.62,104.42,99.5,100.72,564167,102.62,104.42,99.5,100.72,564167,0.0,1.0
2024-04-24,103.3,103.87,100.67,102.68,467089,103.3,103.87,100.67,102.68,467089,0.0,1.0
2024-04-25,99.57,101.215,93.53,101.08,1658153,99.57,101.215,93.53,101.08,1658153,0.0,1.0
2024-04-26,100.75,102.405,98.38,98.38,737755,100.75,102.405,98.38,98.38,737755,0.0,1.0
2024-04-29,103.56,105.36,101.26,101.99,626155,103.56,105.36,101.26,101.99,626155,0.0,1.0
2024-04-30,95.45,102.06,94.71,101.01,1246618,95.45,102.06,94.71,101.01,1246618,0.0,1.0
2024-05-01,94.75,97.9,93.9,95.44,915988,94.75,97.9,93.9,95.44,915988,0.0,1.0
2024-05-02,113.77,118.44,109.45,110.27,2401349,113.77,118.44,109.45,110.27,2401349,0.0,1.0
2024-05-03,115.6,118.2,111.88,116.43,1058913,115.6,118.2,111.88,116.43,1058913,0.0,1.0
2024-05-06,121.48,122.0,116.8,117.11,953814,121.48,122.0,116.8,117.11,953814,0.0,1.0
2024-05-07,121.61,124.0,120.93,122.0,731921,121.61,124.0,120.93,122.0,731921,0.0,1.0
2024-05-08,120.44,121.33,118.8801,119.19,726978,120.44,121.33,118.8801,119.19,726978,0.0,1.0
2024-05-09,120.21,122.5,119.745,120.79,427926,120.21,122.5,119.745,120.79,427926,0.0,1.0
2024-05-10,119.36,121.59,117.44,121.59,431675,119.36,121.59,117.44,121.59,431675,0.0,1.0
2024-05-13,123.54,126.44,119.35,120.58,1429307,123.54,126.44,119.35,120.58,1429307,0.0,1.0
2024-05-14,127.91,132.25,125.89,127.12,811809,127.91,132.25,125.89,127.12,811809,0.0,1.0
2024-05-15,121.95,130.0,121.56,129.62,552555,121.95,130.0,121.56,129.62,552555,0.0,1.0
2024-05-16,121.82,122.5,120.0,121.36,371908,121.82,122.5,120.0,121.36,371908,0.0,1.0
2024-05-17,118.31,121.99,117.44,121.41,843384,118.31,121.99,117.44,121.41,843384,0.0,1.0
2024-05-20,118.27,119.5,116.64,117.63,781666,118.27,119.5,116.64,117.63,781666,0.0,1.0
2024-05-21,113.85,118.0673,113.28,117.63,611807,113.85,118.0673,113.28,117.63,611807,0.0,1.0
2024-05-22,113.65,115.4409,112.92,113.6,364387,113.65,115.4409,112.92,113.6,364387,0.0,1.0
2024-05-23,109.86,114.15,107.9,114.15,397241,109.86,114.15,107.9,114.15,397241,0.0,1.0
2024-05-24,111.91,112.04,108.85,110.59,366789,111.91,112.04,108.85,110.59,366789,0.0,1.0
2024-05-28,111.24,113.925,110.77,113.31,429620,111.24,113.925,110.77,113.31,429620,0.0,1.0
2024-05-29,109.26,111.0,108.825,108.9,558658,109.26,111.0,108.825,108.9,558658,0.0,1.0
2024-05-30,111.11,112.28,109.765,109.96,307443,111.11,112.28,109.765,109.96,307443,0.0,1.0
2024-05-31,113.73,114.02,110.985,112.25,406357,113.73,114.02,110.985,112.25,406357,0.0,1.0
2024-06-03,113.04,114.9799,111.83,114.85,356518,113.04,114.9799,111.83,114.85,356518,0.0,1.0
2024-06-04,109.19,113.22,108.41,112.17,403619,109.19,113.22,108.41,112.17,403619,0.0,1.0
2024-06-05,110.98,111.22,108.4,109.9,262840,110.98,111.22,108.4,109.9,262840,0.0,1.0
2024-06-06,108.23,110.78,106.5,110.78,410408,108.23,110.78,106.5,110.78,410408,0.0,1.0
2024-06-07,108.21,109.54,105.5,106.19,295369,108.21,109.54,105.5,106.19,295369,0.0,1.0
2024-06-10,106.98,108.75,105.5,106.43,493373,106.98,108.75,105.5,106.43,493373,0.0,1.0
2024-06-11,104.26,105.84,103.99,105.23,524029,104.26,105.84,103.99,105.23,524029,0.0,1.0
2024-06-12,111.6,113.725,107.35,107.7,950493,111.6,113.725,107.35,107.7,950493,0.0,1.0
2024-06-13,108.21,111.43,107.01,111.43,330137,108.21,111.43,107.01,111.43,330137,0.0,1.0
2024-06-14,105.25,107.73,103.305,106.03,655167,105.25,107.73,103.305,106.03,655167,0.0,1.0
2024-06-17,105.53,106.08,102.53,104.78,351622,105.53,106.08,102.53,104.78,351622,0.0,1.0
2024-06-18,104.41,106.96,104.34,105.27,470199,104.41,106.96,104.34,105.27,470199,0.0,1.0
2024-06-20,111.77,113.05,102.59,104.05,1134286,111.77,113.05,102.59,104.05,1134286,0.0,1.0
2024-06-21,112.38,114.0,110.57,111.47,772477,112.38,114.0,110.57,111.47,772477,0.0,1.0
2024-06-24,112.495,115.65,111.825,112.38,624733,112.495,115.65,111.825,112.38,624733,0.0,1.0
2024-06-25,110.81,112.2,108.22,111.83,791338,110.81,112.2,108.22,111.83,791338,0.0,1.0
2024-06-26,108.06,110.3,107.97,109.81,535184,108.06,110.3,107.97,109.81,535184,0.0,1.0
2024-06-27,105.66,109.74,105.37,108.11,1091123,105.66,109.74,105.37,108.11,1091123,0.0,1.0
2024-06-28,104.52,109.0,102.39,106.66,727166,104.52,109.0,102.39,106.66,727166,0.0,1.0
2024-07-01,101.28,108.18,100.8,104.73,520997,101.28,108.18,100.8,104.73,520997,0.0,1.0
2024-07-02,105.03,105.14,101.89,102.15,433380,105.03,105.14,101.89,102.15,433380,0.0,1.0
2024-07-03,107.28,109.55,105.15,106.64,347750,107.28,109.55,105.15,106.64,347750,0.0,1.0
2024-07-05,105.15,107.74,104.78,106.99,416719,105.15,107.74,104.78,106.99,416719,0.0,1.0
2024-07-08,102.02,106.69,101.5,105.7,836384,102.02,106.69,101.5,105.7,836384,0.0,1.0
2024-07-09,102.03,102.74,99.0301,101.58,675951,102.03,102.74,99.0301,101.58,675951,0.0,1.0
2024-07-10,99.01,101.91,98.21,101.43,615694,99.01,101.91,98.21,101.43,615694,0.0,1.0
2024-07-11,103.68,104.51,100.1,101.84,790586,103.68,104.51,100.1,101.84,790586,0.0,1.0
2024-07-12,107.43,107.93,103.58,105.07,636485,107.43,107.93,103.58,105.07,636485,0.0,1.0
2024-07-15,108.13,111.59,106.02,107.44,529743,108.13,111.59,106.02,107.44,529743,0.0,1.0
2024-07-16,110.92,110.97,107.665,109.84,376824,110.92,110.97,107.665,109.84,376824,0.0,1.0
2024-07-17,112.13,114.06,109.06,109.06,498871,112.13,114.06,109.06,109.06,498871,0.0,1.0
2024-07-18,109.15,113.14,108.64,110.41,291818,109.15,113.14,108.64,110.41,291818,0.0,1.0
2024-07-19,101.85,108.64,101.67,108.64,465285,101.85,108.64,101.67,108.64,465285,0.0,1.0
2024-07-22,105.76,106.59,99.73,102.21,513511,105.76,106.59,99.73,102.21,513511,0.0,1.0
2024-07-23,104.53,105.53,103.27,104.54,238477,104.53,105.53,103.27,104.54,238477,0.0,1.0
2024-07-24,97.28,104.8372,97.14,103.6,535002,97.28,104.8372,97.14,103.6,535002,0.0,1.0
2024-07-25,101.59,103.88,96.66,97.84,501541,101.59,103.88,96.66,97.84,501541,0.0,1.0
2024-07-26,104.74,104.88,101.82,104.31,340049,104.74,104.88,101.82,104.31,340049,0.0,1.0
2024-07-29,100.78,104.49,99.725,103.63,530118,100.78,104.49,99.725,103.63,530118,0.0,1.0
2024-07-30,98.62,102.0,96.25,101.16,594916,98.62,102.0,96.25,101.16,594916,0.0,1.0
2024-07-31,101.01,105.31,98.0,99.36,472378,101.01,105.31,98.0,99.36,472378,0.0,1.0
2024-08-01,94.5,102.445,93.7,100.36,573639,94.5,102.445,93.7,100.36,573639,0.0,1.0
2024-08-02,84.44,92.11,84.355,92.11,1137943,84.44,92.11,84.355,92.11,1137943,0.0,1.0
2024-08-05,83.96,86.75,79.03,79.99,1255004,83.96,86.75,79.03,79.99,1255004,0.0,1.0
2024-08-06,86.27,89.78,83.32,87.0,1355707,86.27,89.78,83.32,87.0,1355707,0.0,1.0
2024-08-07,86.93,90.38,84.74,88.08,1790064,86.93,90.38,84.74,88.08,1790064,0.0,1.0
2024-08-08,89.29,91.74,88.2,88.33,1496561,89.29,91.74,88.2,88.33,1496561,0.0,1.0
2024-08-09,86.96,88.56,84.93,88.1,454982,86.96,88.56,84.93,88.1,454982,0.0,1.0
2024-08-12,83.11,86.49,82.25,86.41,695260,83.11,86.49,82.25,86.41,695260,0.0,1.0
2024-08-13,84.63,85.12,82.35,83.64,396357,84.63,85.12,82.35,83.64,396357,0.0,1.0
2024-08-14,84.32,85.525,82.9,85.27,447036,84.32,85.525,82.9,85.27,447036,0.0,1.0
2024-08-15,87.73,89.56,86.7597,87.11,335264,87.73,89.56,86.7597,87.11,335264,0.0,1.0
2024-08-16,87.5,88.545,86.69,87.35,230256,87.5,88.545,86.69,87.35,230256,0.0,1.0
2024-08-19,88.89,90.19,87.52,88.08,297731,88.89,90.19,87.52,88.08,297731,0.0,1.0
2024-08-20,88.98,90.17,87.56,88.89,179404,88.98,90.17,87.56,88.89,179404,0.0,1.0
2024-08-21,91.24,91.65,88.64,90.0,279018,91.24,91.65,88.64,90.0,279018,0.0,1.0
2024-08-22,84.89,91.04,84.5,90.69,432418,84.89,91.04,84.5,90.69,432418,0.0,1.0
2024-08-23,87.92,89.28,85.095,86.17,446204,87.92,89.28,85.095,86.17,446204,0.0,1.0
2024-08-26,89.03,90.11,87.85,88.98,367578,89.03,90.11,87.85,88.98,367578,0.0,1.0
2024-08-27,86.24,87.7673,85.32,87.6,526722,86.24,87.7673,85.32,87.6,526722,0.0,1.0
2024-08-28,81.33,86.57,81.26,85.5,675224,81.33,86.57,81.26,85.5,675224,0.0,1.0
2024-08-29,82.64,83.77,81.33,82.01,324664,82.64,83.77,81.33,82.01,324664,0.0,1.0
2024-08-30,81.99,83.69,81.48,83.45,322255,81.99,83.69,81.48,83.45,322255,0.0,1.0
2024-09-03,75.31,80.98,75.15,80.4,972747,75.31,80.98,75.15,80.4,972747,0.0,1.0
2024-09-04,74.52,78.55,74.405,75.0,742555,74.52,78.55,74.405,75.0,742555,0.0,1.0
2024-09-05,71.19,75.165,71.1,74.63,835382,71.19,75.165,71.1,74.63,835382,0.0,1.0
2024-09-06,69.16,72.35,68.76,71.47,587238,69.16,72.35,68.76,71.47,587238,0.0,1.0
2024-09-09,69.69,70.34,66.0,69.24,852524,69.69,70.34,66.0,69.24,852524,0.0,1.0
2024-09-10,67.43,69.22,65.73,69.22,749732,67.43,69.22,65.73,69.22,749732,0.0,1.0
2024-09-11,69.11,69.3,66.06,67.29,644340,69.11,69.3,66.06,67.29,644340,0.0,1.0
2024-09-12,70.27,70.8,67.65,69.69,460371,70.27,70.8,67.65,69.69,460371,0.0,1.0
2024-09-13,76.36,76.72,70.92,72.17,664217,76.36,76.72,70.92,72.17,664217,0.0,1.0
2024-09-16,79.13,81.9054,76.425,76.85,754507,79.13,81.9054,76.425,76.85,754507,0.0,1.0
2024-09-17,83.09,83.2178,79.6004,81.33,759696,83.09,83.2178,79.6004,81.33,759696,0.0,1.0
2024-09-18,85.08,89.9,83.09,83.09,1061453,85.08,89.9,83.09,83.09,1061453,0.0,1.0
2024-09-19,87.23,89.105,85.59,88.04,681862,87.23,89.105,85.59,88.04,681862,0.0,1.0
2024-09-20,85.9,87.4,85.39,86.41,838496,85.9,87.4,85.39,86.41,838496,0.0,1.0
2024-09-23,86.53,87.92,85.57,86.89,448866,86.53,87.92,85.57,86.89,448866,0.0,1.0
2024-09-24,87.16,90.819,86.74,88.54,417689,87.16,90.819,86.74,88.54,417689,0.0,1.0
2024-09-25,82.35,86.8,82.21,86.73,679487,82.35,86.8,82.21,86.73,679487,0.0,1.0
2024-09-26,85.62,87.67,84.56,84.89,655785,85.62,87.67,84.56,84.89,655785,0.0,1.0
2024-09-27,87.59,89.88,85.775,87.12,815845,87.59,89.88,85.775,87.12,815845,0.0,1.0
2024-09-30,87.59,88.54,86.39,86.62,386631,87.59,88.54,86.39,86.62,386631,0.0,1.0
2024-10-01,85.85,87.5,84.36,87.5,474589,85.85,87.5,84.36,87.5,474589,0.0,1.0
2024-10-02,86.67,88.64,83.59,84.84,461761,86.67,88.64,83.59,84.84,461761,0.0,1.0
2024-10-03,83.86,86.105,82.93,85.55,361132,83.86,86.105,82.93,85.55,361132,0.0,1.0
2024-10-04,88.35,89.5,85.88,86.71,523886,88.35,89.5,85.88,86.71,523886,0.0,1.0
2024-10-07,89.03,89.48,86.73,87.29,416892,89.03,89.48,86.73,87.29,416892,0.0,1.0
2024-10-08,87.76,88.76,86.25,87.96,304990,87.76,88.76,86.25,87.96,304990,0.0,1.0
2024-10-09,87.65,89.71,86.93,87.81,444401,87.65,89.71,86.93,87.81,444401,0.0,1.0
2024-10-10,84.4,86.81,83.16,86.81,748683,84.4,86.81,83.16,86.81,748683,0.0,1.0
2024-10-11,83.04,84.4,80.53,83.77,793375,83.04,84.4,80.53,83.77,793375,0.0,1.0
2024-10-14,80.93,83.17,80.45,82.47,654746,80.93,83.17,80.45,82.47,654746,0.0,1.0
2024-10-15,77.47,81.17,77.33,80.84,1330159,77.47,81.17,77.33,80.84,1330159,0.0,1.0
2024-10-16,82.13,82.97,76.72,78.81,1075311,82.13,82.97,76.72,78.81,1075311,0.0,1.0
2024-10-17,80.26,82.33,78.75,81.43,660379,80.26,82.33,78.75,81.43,660379,0.0,1.0
2024-10-18,81.05,82.51,79.83,81.11,583252,81.05,82.51,79.83,81.11,583252,0.0,1.0
2024-10-21,79.47,81.3,78.41,80.63,565442,79.47,81.3,78.41,80.63,565442,0.0,1.0
2024-10-22,79.65,80.21,77.61,79.66,494931,79.65,80.21,77.61,79.66,494931,0.0,1.0
2024-10-23,78.55,80.7299,76.79,78.98,426991,78.55,80.7299,76.79,78.98,426991,0.0,1.0
2024-10-24,83.57,83.75,79.21,79.9,1056451,83.57,83.75,79.21,79.9,1056451,0.0,1.0
2024-10-25,82.36,85.7,81.52,84.75,664994,82.36,85.7,81.52,84.75,664994,0.0,1.0
2024-10-28,85.44,86.19,82.62,82.94,917666,85.44,86.19,82.62,82.94,917666,0.0,1.0
2024-10-29,87.1,87.91,84.0001,84.29,853220,87.1,87.91,84.0001,84.29,853220,0.0,1.0
2024-10-30,85.94,88.78,84.87,85.85,606018,85.94,88.78,84.87,85.85,606018,0.0,1.0
2024-10-31,83.0,86.55,82.75,86.55,824400,83.0,86.55,82.75,86.55,824400,0.0,1.0
2024-11-01,92.06,100.99,85.0,87.0,2490700,92.06,100.99,85.0,87.0,2490700,0.0,1.0
2024-11-04,90.27,94.32,89.0,91.04,1008411,90.27,94.32,89.0,91.04,1008411,0.0,1.0
2024-11-05,88.51,91.75,86.6,89.29,665123,88.51,91.75,86.6,89.29,665123,0.0,1.0
2024-11-06,96.43,97.45,92.25,93.21,983674,96.43,97.45,92.25,93.21,983674,0.0,1.0
2024-11-07,94.79,97.335,94.19,96.46,902734,94.79,97.335,94.19,96.46,902734,0.0,1.0
2024-11-08,92.95,94.39,89.04,94.39,623896,92.95,94.39,89.04,94.39,623896,0.0,1.0
2024-11-11,96.83,96.88,92.445,95.0,514057,96.83,96.88,92.445,95.0,514057,0.0,1.0
2024-11-12,99.2,100.5,92.52,94.27,770603,99.2,100.5,92.52,94.27,770603,0.0,1.0
2024-11-13,105.63,106.8,99.34,99.55,1015000,105.63,106.8,99.34,99.55,1015000,0.0,1.0
2024-11-14,106.56,109.8,104.4,106.09,1107745,106.56,109.8,104.4,106.09,1107745,0.0,1.0
2024-11-15,100.25,107.54,99.81,106.63,595291,100.25,107.54,99.81,106.63,595291,0.0,1.0
2024-11-18,100.94,102.41,96.43,97.52,581477,100.94,102.41,96.43,97.52,581477,0.0,1.0
2024-11-19,100.06,100.25,97.6,99.42,399021,100.06,100.25,97.6,99.42,399021,0.0,1.0
2024-11-20,99.06,101.7,97.32,99.4,569400,99.06,101.7,97.32,99.4,569400,0.0,1.0
2024-11-21,101.64,104.45,98.63,99.25,506521,101.64,104.45,98.63,99.25,506521,0.0,1.0
2024-11-22,102.67,104.1975,100.54,100.54,545956,102.67,104.1975,100.54,100.54,545956,0.0,1.0
2024-11-25,108.81,112.4,105.4,105.44,1021918,108.81,112.4,105.4,105.44,1021918,0.0,1.0
2024-11-26,107.37,110.025,106.59,108.18,365169,107.37,110.025,106.59,108.18,365169,0.0,1.0
2024-11-27,108.84,110.5,108.0,108.16,329932,108.84,110.5,108.0,108.16,329932,0.0,1.0
2024-11-29,109.07,111.0,108.11,110.62,227208,109.07,111.0,108.11,110.62,227208,0.0,1.0
2024-12-02,105.93,109.82,104.5,108.92,804788,105.93,109.82,104.5,108.92,804788,0.0,1.0
2024-12-03,102.89,106.55,99.65,105.38,869588,102.89,106.55,99.65,105.38,869588,0.0,1.0
2024-12-04,101.47,103.55,98.36,102.52,518487,101.47,103.55,98.36,102.52,518487,0.0,1.0
2024-12-05,98.76,103.0,98.45,102.24,360282,98.76,103.0,98.45,102.24,360282,0.0,1.0
2024-12-06,102.46,104.0,99.51,101.19,446213,102.46,104.0,99.51,101.19,446213,0.0,1.0
2024-12-09,100.21,104.0,100.1,103.49,385463,100.21,104.0,100.1,103.49,385463,0.0,1.0
2024-12-10,100.49,102.25,98.24,100.89,670765,100.49,102.25,98.24,100.89,670765,0.0,1.0
2024-12-11,99.14,102.08,98.14,101.14,537630,99.14,102.08,98.14,101.14,537630,0.0,1.0
2024-12-12,96.09,98.4905,95.2,98.41,465583,96.09,98.4905,95.2,98.41,465583,0.0,1.0
2024-12-13,92.19,96.76,91.89,96.28,432011,92.19,96.76,91.89,96.28,432011,0.0,1.0
2024-12-16,90.79,91.37,88.88,91.07,649348,90.79,91.37,88.88,91.07,649348,0.0,1.0
2024-12-17,89.17,91.4999,87.85,90.29,516374,89.17,91.4999,87.85,90.29,516374,0.0,1.0
2024-12-18,83.48,89.98,82.3,89.98,688066,83.48,89.98,82.3,89.98,688066,0.0,1.0
2024-12-19,80.94,85.79,80.7,84.72,692136,80.94,85.79,80.7,84.72,692136,0.0,1.0
2024-12-20,80.98,84.45,80.0,80.51,1411925,80.98,84.45,80.0,80.51,1411925,0.0,1.0
2024-12-23,81.42,82.1,79.66,80.93,845077,81.42,82.1,79.66,80.93,845077,0.0,1.0
2024-12-24,81.39,83.49,79.77,80.91,340806,81.39,83.49,79.77,80.91,340806,0.0,1.0
2024-12-26,81.97,82.64,79.9,80.65,497123,81.97,82.64,79.9,80.65,497123,0.0,1.0
2024-12-27,80.96,83.28,79.9,81.5,520611,80.96,83.28,79.9,81.5,520611,0.0,1.0
2024-12-30,78.86,80.61,75.88,79.73,619499,78.86,80.61,75.88,79.73,619499,0.0,1.0
2024-12-31,80.61,81.45,79.0801,79.67,447801,80.61,81.45,79.0801,79.67,447801,0.0,1.0
2025-01-02,80.44,82.28,79.725,81.79,484280,80.44,82.28,79.725,81.79,484280,0.0,1.0
2025-01-03,81.76,82.92,78.91,81.01,603707,81.76,82.92,78.91,81.01,603707,0.0,1.0
2025-01-06,84.73,86.72,82.97,83.02,498496,84.73,86.72,82.97,83.02,498496,0.0,1.0
2025-01-07,88.46,88.57,84.73,85.78,690427,88.46,88.57,84.73,85.78,690427,0.0,1.0
2025-01-08,85.92,86.82,83.8401,86.6,536452,85.92,86.82,83.8401,86.6,536452,0.0,1.0
2025-01-10,84.56,84.8398,81.5501,84.03,639129,84.56,84.8398,81.5501,84.03,639129,0.0,1.0
2025-01-13,83.73,84.16,82.24,83.34,383189,83.73,84.16,82.24,83.34,383189,0.0,1.0
2025-01-14,85.72,86.285,83.84,85.61,622697,85.72,86.285,83.84,85.61,622697,0.0,1.0
2025-01-15,88.79,89.9184,87.59,87.59,587044,88.79,89.9184,87.59,87.59,587044,0.0,1.0
2025-01-16,88.68,90.5,87.85,88.76,476958,88.68,90.5,87.85,88.76,476958,0.0,1.0
2025-01-17,90.185,91.0,89.28,90.06,1165509,90.185,91.0,89.28,90.06,1165509,0.0,1.0
2025-01-21,90.3,91.99,88.5,91.5,444956,90.3,91.99,88.5,91.5,444956,0.0,1.0
2025-01-22,91.3,91.88,89.0,89.79,527541,91.3,91.88,89.0,89.79,527541,0.0,1.0
2025-01-23,90.92,92.08,87.0,90.21,484515,90.92,92.08,87.0,90.21,484515,0.0,1.0
2025-01-24,90.02,92.15,89.5,91.04,323780,90.02,92.15,89.5,91.04,323780,0.0,1.0
2025-01-27,89.27,91.0303,87.8,88.76,435115,89.27,91.0303,87.8,88.76,435115,0.0,1.0
2025-01-28,92.31,92.5,88.3,89.56,584821,92.31,92.5,88.3,89.56,584821,0.0,1.0
2025-01-29,91.81,93.8735,90.22,92.86,371981,91.81,93.8735,90.22,92.86,371981,0.0,1.0
2025-01-30,93.64,95.06,92.07,92.35,510438,93.64,95.06,92.07,92.35,510438,0.0,1.0
2025-01-31,89.7,94.34,89.465,93.84,483310,89.7,94.34,89.465,93.84,483310,0.0,1.0
2025-02-03,87.7,90.14,84.8,86.07,585896,87.7,90.14,84.8,86.07,585896,0.0,1.0
2025-02-04,89.17,89.72,87.26,87.26,462272,89.17,89.72,87.26,87.26,462272,0.0,1.0
2025-02-05,88.0,91.17,87.73,89.35,342137,88.0,91.17,87.73,89.35,342137,0.0,1.0
2025-02-06,90.82,91.5,89.016,89.44,328370,90.82,91.5,89.016,89.44,328370,0.0,1.0
2025-02-07,87.01,90.655,86.96,90.34,460009,87.01,90.655,86.96,90.34,460009,0.0,1.0
2025-02-10,90.43,90.655,85.58,88.03,582779,90.43,90.655,85.58,88.03,582779,0.0,1.0
2025-02-11,89.71,91.82,88.5,88.55,1043182,89.71,91.82,88.5,88.55,1043182,0.0,1.0
2025-02-12,83.59,88.6,80.0,88.6,1668725,83.59,88.6,80.0,88.6,1668725,0.0,1.0
2025-02-13,87.19,87.6,82.33,83.14,1398066,87.19,87.6,82.33,83.14,1398066,0.0,1.0
2025-02-14,90.75,92.525,86.62,88.13,1079094,90.75,92.525,86.62,88.13,1079094,0.0,1.0
2025-02-18,96.5,97.99,89.49,91.02,1056413,96.5,97.99,89.49,91.02,1056413,0.0,1.0
2025-02-19,94.19,96.87,94.05,96.5,667037,94.19,96.87,94.05,96.5,667037,0.0,1.0
2025-02-20,93.83,95.71,92.5,94.19,777549,93.83,95.71,92.5,94.19,777549,0.0,1.0
2025-02-21,87.1,95.4799,85.85,94.28,696714,87.1,95.4799,85.85,94.28,696714,0.0,1.0
2025-02-24,86.45,87.81,85.11,87.81,720656,86.45,87.81,85.11,87.81,720656,0.0,1.0
2025-02-25,83.45,86.75,82.41,86.75,683413,83.45,86.75,82.41,86.75,683413,0.0,1.0
2025-02-26,80.57,85.75,80.345,84.225,1502581,80.57,85.75,80.345,84.225,1502581,0.0,1.0
2025-02-27,80.22,82.045,79.6,80.9,496985,80.22,82.045,79.6,80.9,496985,0.0,1.0
2025-02-28,79.01,81.28,77.5,79.9,836334,79.01,81.28,77.5,79.9,836334,0.0,1.0
2025-03-03,74.23,80.68,73.83,79.93,967557,74.23,80.68,73.83,79.93,967557,0.0,1.0
2025-03-04,76.34,78.56,70.3044,72.35,1453320,76.34,78.56,70.3044,72.35,1453320,0.0,1.0
2025-03-05,76.61,78.0,73.95,77.5,840781,76.61,78.0,73.95,77.5,840781,0.0,1.0
2025-03-06,73.8,76.24,73.09,75.32,466129,73.8,76.24,73.09,75.32,466129,0.0,1.0
2025-03-07,74.49,74.8,71.91,73.11,714426,74.49,74.8,71.91,73.11,714426,0.0,1.0
2025-03-10,71.59,74.38,70.85,73.83,1101894,71.59,74.38,70.85,73.83,1101894,0.0,1.0
2025-03-11,63.79,71.76,61.41,71.41,2269065,63.79,71.76,61.41,71.41,2269065,0.0,1.0
2025-03-12,62.64,65.99,61.895,65.01,1046671,62.64,65.99,61.895,65.01,1046671,0.0,1.0
2025-03-13,55.49,63.66,54.03,63.04,3463489,55.49,63.66,54.03,63.04,3463489,0.0,1.0
2025-03-14,61.95,63.175,55.69,57.52,2110013,61.95,63.175,55.69,57.52,2110013,0.0,1.0
2025-03-17,59.2,64.58,59.13,62.16,1177945,59.2,64.58,59.13,62.16,1177945,0.0,1.0
2025-03-18,58.01,59.4099,56.19,58.33,1162203,58.01,59.4099,56.19,58.33,1162203,0.0,1.0
2025-03-19,60.9,62.21,58.215,58.33,1325108,60.9,62.21,58.215,58.33,1325108,0.0,1.0
2025-03-20,57.92,61.73,55.61,60.75,1668104,57.92,61.73,55.61,60.75,1668104,0.0,1.0
2025-03-21,60.65,61.26,55.9388,56.21,1287726,60.65,61.26,55.9388,56.21,1287726,0.0,1.0
2025-03-24,60.66,62.76,59.65,61.955,1334026,60.66,62.76,59.65,61.955,1334026,0.0,1.0
2025-03-25,59.48,60.92,58.88,60.59,1435643,59.48,60.92,58.88,60.59,1435643,0.0,1.0
2025-03-26,61.55,62.15,58.89,59.8,1351004,61.55,62.15,58.89,59.8,1351004,0.0,1.0
2025-03-27,74.16,77.67,64.6,64.9,6017502,74.16,77.67,64.6,64.9,6017502,0.0,1.0
2025-03-28,74.66,75.2,71.38,74.01,3228762,74.66,75.2,71.38,74.01,3228762,0.0,1.0
2025-03-31,75.9,77.96,71.57,73.285,3503125,75.9,77.96,71.57,73.285,3503125,0.0,1.0
2025-04-01,75.35,76.47,72.79,76.47,1471359,75.35,76.47,72.79,76.47,1471359,0.0,1.0
2025-04-02,76.78,79.0,74.015,74.83,1233548,76.78,79.0,74.015,74.83,1233548,0.0,1.0
2025-04-03,72.61,75.8499,71.655,75.01,1911380,72.61,75.8499,71.655,75.01,1911380,0.0,1.0
2025-04-04,69.2,69.93,62.225,69.45,2377082,69.2,69.93,62.225,69.45,2377082,0.0,1.0
2025-04-07,69.42,74.93,65.17,67.05,1927734,69.42,74.93,65.17,67.05,1927734,0.0,1.0
2025-04-08,62.86,71.99,62.165,70.96,2905930,62.86,71.99,62.165,70.96,2905930,0.0,1.0
2025-04-09,73.92,75.21,62.21,62.21,2071835,73.92,75.21,62.21,62.21,2071835,0.0,1.0
2025-04-10,70.87,71.675,66.69,70.31,2957773,70.87,71.675,66.69,70.31,2957773,0.0,1.0
2025-04-11,69.68,70.86,66.82,70.76,1323128,69.68,70.86,66.82,70.76,1323128,0.0,1.0
2025-04-14,71.3,72.97,69.08,71.71,1028649,71.3,72.97,69.08,71.71,1028649,0.0,1.0
2025-04-15,69.7,72.16,68.28,71.66,1239325,69.7,72.16,68.28,71.66,1239325,0.0,1.0
2025-04-16,72.69,73.175,66.79,71.4,2058638,72.69,73.175,66.79,71.4,2058638,0.0,1.0
2025-04-17,84.59,85.14,73.45,74.15,3388073,84.59,85.14,73.45,74.15,3388073,0.0,1.0
2025-04-21,80.66,82.22,78.705,82.22,2261154,80.66,82.22,78.705,82.22,2261154,0.0,1.0
2025-04-22,84.89,85.79,81.04,81.04,1338002,84.89,85.79,81.04,81.04,1338002,0.0,1.0
2025-04-23,86.31,88.45,84.79,88.0,2055663,86.31,88.45,84.79,88.0,2055663,0.0,1.0
2025-04-24,91.39,93.03,85.86,86.91,1466895,91.39,93.03,85.86,86.91,1466895,0.0,1.0
2025-04-25,93.81,95.135,90.21,91.21,1620851,93.81,95.135,90.21,91.21,1620851,0.0,1.0
2025-04-28,94.6,95.52,91.86,94.5,1218396,94.6,95.52,91.86,94.5,1218396,0.0,1.0
2025-04-29,91.76,95.89,91.225,93.76,1340702,91.76,95.89,91.225,93.76,1340702,0.0,1.0
2025-04-30,92.63,92.67,87.06,89.01,1475310,92.63,92.67,87.06,89.01,1475310,0.0,1.0
2025-05-01,92.97,95.7999,92.02,93.32,1118689,92.97,95.7999,92.02,93.32,1118689,0.0,1.0
2025-05-02,96.17,97.4799,93.77,93.77,1000342,96.17,97.4799,93.77,93.77,1000342,0.0,1.0
2025-05-05,96.3,98.635,93.9,94.47,1199102,96.3,98.635,93.9,94.47,1199102,0.0,1.0
2025-05-06,97.29,97.72,95.01,96.15,1171450,97.29,97.72,95.01,96.15,1171450,0.0,1.0
2025-05-07,100.5,101.94,97.255,97.94,1998482,100.5,101.94,97.255,97.94,1998482,0.0,1.0
2025-05-08,101.09,102.76,90.01,102.45,2531726,101.09,102.76,90.01,102.45,2531726,0.0,1.0
2025-05-09,104.13,107.1,101.735,102.11,1982639,104.13,107.1,101.735,102.11,1982639,0.0,1.0
2025-05-12,103.76,109.3,101.01,108.44,1946976,103.76,109.3,101.01,108.44,1946976,0.0,1.0
2025-05-13,106.35,109.14,99.6,102.87,1311314,106.35,109.14,99.6,102.87,1311314,0.0,1.0
2025-05-14,105.84,107.0227,103.98,105.98,730778,105.84,107.0227,103.98,105.98,730778,0.0,1.0
2025-05-15,105.67,107.17,103.82,105.56,970893,105.67,107.17,103.82,105.56,970893,0.0,1.0
2025-05-16,108.84,109.9,105.2875,106.0,1013272,108.84,109.9,105.2875,106.0,1013272,0.0,1.0
2025-05-19,112.715,113.71,105.0,106.12,1220519,112.715,113.71,105.0,106.12,1220519,0.0,1.0
2025-05-20,112.0,114.25,111.585,113.09,1321053,112.0,114.25,111.585,113.09,1321053,0.0,1.0
2025-05-21,108.97,111.48,108.07,111.0,1085843,108.97,111.48,108.07,111.0,1085843,0.0,1.0
2025-05-22,117.75,117.81,107.2961,108.6,2240879,117.75,117.81,107.2961,108.6,2240879,0.0,1.0
2025-05-23,119.71,121.38,116.13,116.695,1498419,119.71,121.38,116.13,116.695,1498419,0.0,1.0
2025-05-27,122.57,123.235,119.92,121.51,1113281,122.57,123.235,119.92,121.51,1113281,0.0,1.0
2025-05-28,120.49,124.37,120.16,121.94,917689,120.49,124.37,120.16,121.94,917689,0.0,1.0
2025-05-29,119.49,122.467,118.0,121.19,779139,119.49,122.467,118.0,121.19,779139,0.0,1.0
2025-05-30,121.79,122.32,118.12,119.23,1239578,121.79,122.32,118.12,119.23,1239578,0.0,1.0
2025-06-02,119.51,122.5,117.26,122.5,1398985,119.51,122.5,117.26,122.5,1398985,0.0,1.0
2025-06-03,116.71,121.12,116.07,121.0,973950,116.71,121.12,116.07,121.0,973950,0.0,1.0
2025-06-04,112.27,116.55,109.93,116.19,1934973,112.27,116.55,109.93,116.19,1934973,0.0,1.0
2025-06-05,116.14,119.5568,111.59,112.81,1523186,116.14,119.5568,111.59,112.81,1523186,0.0,1.0
2025-06-06,123.0,123.5,115.405,117.72,1437787,123.0,123.5,115.405,117.72,1437787,0.0,1.0
2025-06-09,126.1,129.955,124.185,124.9,1175205,126.1,129.955,124.185,124.9,1175205,0.0,1.0
2025-06-10,125.87,129.0,122.2,122.69,790142,125.87,129.0,122.2,122.69,790142,0.0,1.0
2025-06-11,126.91,128.45,125.9815,127.32,538291,126.91,128.45,125.9815,127.32,538291,0.0,1.0
2025-06-12,125.21,127.0,122.54,126.72,758888,125.21,127.0,122.54,126.72,758888,0.0,1.0
2025-06-13,121.91,124.14,119.875,123.46,963600,121.91,124.14,119.875,123.46,963600,0.0,1.0
2025-06-16,127.54,127.92,123.01,123.67,682449,127.54,127.92,123.01,123.67,682449,0.0,1.0
2025-06-17,127.81,128.5,126.355,127.65,1148997,127.81,128.5,126.355,127.65,1148997,0.0,1.0
2025-06-18,129.86,130.74,127.04,128.66,604152,129.86,130.74,127.04,128.66,604152,0.0,1.0
2025-06-20,134.44,135.33,130.695,130.84,2015607,134.44,135.33,130.695,130.84,2015607,0.0,1.0
2025-06-23,147.0,147.82,132.7601,133.5,1712956,147.0,147.82,132.7601,133.5,1712956,0.0,1.0
2025-06-24,171.86,174.04,148.9,149.19,3410420,171.86,174.04,148.9,149.19,3410420,0.0,1.0
2025-06-25,175.73,176.755,167.3722,168.66,2591988,175.73,176.755,167.3722,168.66,2591988,0.0,1.0
2025-06-26,179.3,189.98,175.0674,178.0,3537950,179.3,189.98,175.0674,178.0,3537950,0.0,1.0
2025-06-27,174.22,180.1,171.78,180.1,2650924,174.22,180.1,171.78,180.1,2650924,0.0,1.0
2025-06-30,169.05,176.37,162.55,175.51,1882248,169.05,176.37,162.55,175.51,1882248,0.0,1.0
2025-07-01,171.89,177.3481,166.08,167.78,1103803,171.89,177.3481,166.08,167.78,1103803,0.0,1.0
2025-07-02,177.6,178.95,171.805,172.28,1191400,177.6,178.95,171.805,172.28,1191400,0.0,1.0
2025-07-03,181.31,182.35,176.87,177.6,743429,181.31,182.35,176.87,177.6,743429,0.0,1.0
2025-07-07,181.52,185.0,177.07,180.62,902001,181.52,185.0,177.07,180.62,902001,0.0,1.0
2025-07-08,178.52,185.0,174.05,183.39,831752,178.52,185.0,174.05,183.39,831752,0.0,1.0
2025-07-09,177.8,180.425,175.08,178.82,1133537,177.8,180.425,175.08,178.82,1133537,0.0,1.0
2025-07-10,189.19,194.94,176.6607,179.46,1788410,189.19,194.94,176.6607,179.46,1788410,0.0,1.0
2025-07-11,191.385,194.8,187.0,188.71,1084951,191.385,194.8,187.0,188.71,1084951,0.0,1.0
2025-07-14,194.86,196.36,188.56,190.96,1420857,194.86,196.36,188.56,190.96,1420857,0.0,1.0
2025-07-15,192.58,197.7326,192.13,195.99,530384,192.58,197.7326,192.13,195.99,530384,0.0,1.0
2025-07-16,191.73,197.99,190.5462,194.86,619464,191.73,197.99,190.5462,194.86,619464,0.0,1.0
2025-07-17,196.09,198.52,191.77,193.25,650751,196.09,198.52,191.77,193.25,650751,0.0,1.0
2025-07-18,192.48,198.0,189.61,198.0,597001,192.48,198.0,189.61,198.0,597001,0.0,1.0
2025-07-21,190.08,195.1,189.0322,194.93,1176428,190.08,195.1,189.0322,194.93,1176428,0.0,1.0
2025-07-22,199.75,200.41,189.4,189.99,1187476,199.75,200.41,189.4,189.99,1187476,0.0,1.0
2025-07-23,207.49,209.29,192.72,197.76,1369328,207.49,209.29,192.72,197.76,1369328,0.0,1.0
2025-07-24,207.55,212.085,206.53,206.94,976942,207.55,212.085,206.53,206.94,976942,0.0,1.0
2025-07-25,206.79,211.14,204.6432,211.14,1028386,206.79,211.14,204.6432,211.14,1028386,0.0,1.0
2025-07-28,206.04,207.085,203.0,206.65,1085259,206.04,207.085,203.0,206.65,1085259,0.0,1.0
2025-07-29,203.88,212.81,200.39,212.77,1341143,203.88,212.81,200.39,212.77,1341143,0.0,1.0
2025-07-30,172.46,183.62,167.65,183.62,2988731,172.46,183.62,167.65,183.62,2988731,0.0,1.0
2025-07-31,170.24,173.4,165.5,168.99,1599131,170.24,173.4,165.5,168.99,1599131,0.0,1.0
2025-08-01,164.07,166.6824,159.65,163.43,1787812,164.07,166.6824,159.65,163.43,1787812,0.0,1.0
2025-08-04,160.46,165.65,158.49,165.25,1990796,160.46,165.65,158.49,165.25,1990796,0.0,1.0
2025-08-05,159.21,162.155,157.33,161.74,1678988,159.21,162.155,157.33,161.74,1678988,0.0,1.0
2025-08-06,156.64,159.21,155.2,159.21,1022866,156.64,159.21,155.2,159.21,1022866,0.0,1.0
2025-08-07,156.75,159.37,153.73,159.37,975041,156.75,159.37,153.73,159.37,975041,0.0,1.0
2025-08-08,153.71,158.22,153.56,157.96,888346,153.71,158.22,153.56,157.96,888346,0.0,1.0
2025-08-11,153.08,155.12,151.01,154.26,1081915,153.08,155.12,151.01,154.26,1081915,0.0,1.0
2025-08-12,159.85,159.95,154.77,156.84,642896,159.85,159.95,154.77,156.84,642896,0.0,1.0
2025-08-13,161.25,162.37,157.48,159.76,643326,161.25,162.37,157.48,159.76,643326,0.0,1.0
2025-08-14,158.32,161.6299,157.19,160.18,586720,158.32,161.6299,157.19,160.18,586720,0.0,1.0
2025-08-15,155.63,158.79,155.11,157.69,496334,155.63,158.79,155.11,157.69,496334,0.0,1.0
2025-08-18,158.76,167.07,156.1,156.1,1191856,158.76,167.07,156.1,156.1,1191856,0.0,1.0
2025-08-19,156.62,159.46,154.03,158.73,987317,156.62,159.46,154.03,158.73,987317,0.0,1.0
2025-08-20,147.94,151.9,145.98,146.35,2002046,147.94,151.9,145.98,146.35,2002046,0.0,1.0
2025-08-21,150.285,151.83,144.715,146.14,1331013,150.285,151.83,144.715,146.14,1331013,0.0,1.0
2025-08-22,155.49,159.8558,151.37,151.37,1290462,155.49,159.8558,151.37,151.37,1290462,0.0,1.0
2025-08-25,153.17,155.61,152.19,155.12,1249015,153.17,155.61,152.19,155.12,1249015,0.0,1.0
2025-08-26,153.23,155.02,149.95,153.68,894343,153.23,155.02,149.95,153.68,894343,0.0,1.0
2025-08-27,156.95,157.17,152.07,152.07,699358,156.95,157.17,152.07,152.07,699358,0.0,1.0
2025-08-28,158.54,159.42,156.01,158.83,494875,158.54,159.42,156.01,158.83,494875,0.0,1.0
2025-08-29,158.23,160.0,156.325,159.02,521761,158.23,160.0,156.325,159.02,521761,0.0,1.0
2025-09-02,161.2,161.91,153.3,153.3,673886,161.2,161.91,153.3,153.3,673886,0.0,1.0
2025-09-03,157.09,162.99,156.085,161.14,657292,157.09,162.99,156.085,161.14,657292,0.0,1.0
2025-09-04,156.53,158.69,152.16,157.04,1271019,156.53,158.69,152.16,157.04,1271019,0.0,1.0
2025-09-05,156.28,160.035,155.645,158.17,494519,156.28,160.035,155.645,158.17,494519,0.0,1.0
2025-09-08,158.53,160.39,155.62,157.01,511597,158.53,160.39,155.62,157.01,511597,0.0,1.0
2025-09-09,157.91,159.91,156.505,159.91,524755,157.91,159.91,156.505,159.91,524755,0.0,1.0
2025-09-10,155.78,159.17,155.45,157.58,513469,155.78,159.17,155.45,157.58,513469,0.0,1.0
2025-09-11,157.03,159.261,154.13,155.3,473025,157.03,159.261,154.13,155.3,473025,0.0,1.0
2025-09-12,155.53,158.57,154.5,157.04,583568,155.53,158.57,154.5,157.04,583568,0.0,1.0
2025-09-15,152.35,157.065,152.12,156.12,644706,152.35,157.065,152.12,156.12,644706,0.0,1.0
2025-09-16,155.21,155.4,151.97,153.46,754426,155.21,155.4,151.97,153.46,754426,0.0,1.0
2025-09-17,153.15,158.795,152.35,155.8,634818,153.15,158.795,152.35,155.8,634818,0.0,1.0
2025-09-18,155.92,159.44,153.0,154.48,592840,155.92,159.44,153.0,154.48,592840,0.0,1.0
2025-09-19,157.66,161.15,153.75,156.24,2030036,157.66,161.15,153.75,156.24,2030036,0.0,1.0
2025-09-22,157.73,160.15,153.58,156.7,688601,157.73,160.15,153.58,156.7,688601,0.0,1.0
2025-09-23,159.38,162.54,157.85,158.49,739661,159.38,162.54,157.85,158.49,739661,0.0,1.0
2025-09-24,161.68,162.13,158.67,160.63,1130012,161.68,162.13,158.67,160.63,1130012,0.0,1.0
2025-09-25,163.28,167.69,159.2,161.52,787618,163.28,167.69,159.2,161.52,787618,0.0,1.0
2025-09-26,161.27,163.28,159.495,163.28,978154,161.27,163.28,159.495,163.28,978154,0.0,1.0
2025-09-29,161.53,162.25,158.21,161.44,878834,161.53,162.25,158.21,161.44,878834,0.0,1.0
2025-09-30,160.575,162.63,158.64,161.6,587944,160.575,162.63,158.64,161.6,587944,0.0,1.0
2025-10-01,159.01,165.73,158.84,160.35,574382,159.01,165.73,158.84,160.35,574382,0.0,1.0
2025-10-02,159.71,162.26,156.619,160.69,495320,159.71,162.26,156.619,160.69,495320,0.0,1.0
2025-10-03,154.56,161.675,154.3075,161.42,845275,154.56,161.675,154.3075,161.42,845275,0.0,1.0
2025-10-06,148.41,155.08,145.34,155.08,1119310,148.41,155.08,145.34,155.08,1119310,0.0,1.0
2025-10-07,149.22,151.22,146.21,148.8,796512,149.22,151.22,146.21,148.8,796512,0.0,1.0
2025-10-08,146.32,149.44,144.115,149.06,787725,146.32,149.44,144.115,149.06,787725,0.0,1.0
2025-10-09,146.87,149.18,146.0,147.7,575544,146.87,149.18,146.0,147.7,575544,0.0,1.0
2025-10-10,146.99,148.7175,144.0,147.02,848568,146.99,148.7175,144.0,147.02,848568,0.0,1.0
2025-10-13,149.48,150.77,144.14,148.2,400436,149.48,150.77,144.14,148.2,400436,0.0,1.0
2025-10-14,155.49,159.07,144.54,145.51,815988,155.49,159.07,144.54,145.51,815988,0.0,1.0
2025-10-15,152.22,157.512,151.3,157.01,509437,152.22,157.512,151.3,157.01,509437,0.0,1.0
2025-10-16,151.2,154.105,149.7,153.38,526663,151.2,154.105,149.7,153.38,526663,0.0,1.0
2025-10-17,150.39,153.06,149.345,152.13,502848,150.39,153.06,149.345,152.13,502848,0.0,1.0
2025-10-20,149.11,152.2651,146.38,151.48,744653,149.11,152.2651,146.38,151.48,744653,0.0,1.0
2025-10-21,153.09,153.67,146.69,147.29,452023,153.09,153.67,146.69,147.29,452023,0.0,1.0
2025-10-22,151.71,156.125,150.995,153.9,569269,151.71,156.125,150.995,153.9,569269,0.0,1.0
2025-10-23,153.24,154.205,147.37,151.72,793654,153.24,154.205,147.37,151.72,793654,0.0,1.0
2025-10-24,157.01,160.5499,154.0,155.52,1047234,157.01,160.5499,154.0,155.52,1047234,0.0,1.0
2025-10-27,155.18,158.7499,152.905,157.43,1740353,155.18,158.7499,152.905,157.43,1740353,0.0,1.0
2025-10-28,145.77,161.15,144.16,161.15,1671851,145.77,161.15,144.16,161.15,1671851,0.0,1.0
2025-10-29,139.05,143.18,136.16,142.0,2165215,139.05,143.18,136.16,142.0,2165215,0.0,1.0
2025-10-30,135.68,143.35,135.47,138.21,1182774,135.68,143.35,135.47,138.21,1182774,0.0,1.0
2025-10-31,136.07,136.38,132.0801,134.53,1685710,136.07,136.38,132.0801,134.53,1685710,0.0,1.0
2025-11-03,132.27,135.51,130.38,135.385,1137461,132.27,135.51,130.38,135.385,1137461,0.0,1.0
2025-11-04,138.01,140.91,131.6,131.77,1671832,138.01,140.91,131.6,131.77,1671832,0.0,1.0
2025-11-05,140.23,141.96,134.74,137.13,527926,140.23,141.96,134.74,137.13,527926,0.0,1.0
2025-11-06,138.31,139.97,136.825,139.97,734584,138.31,139.97,136.825,139.97,734584,0.0,1.0
2025-11-07,143.31,144.43,134.0,138.31,554904,143.31,144.43,134.0,138.31,554904,0.0,1.0
2025-11-10,142.5,146.2,141.785,145.0,392028,142.5,146.2,141.785,145.0,392028,0.0,1.0
2025-11-11,143.83,144.38,140.54,142.89,879663,143.83,144.38,140.54,142.89,879663,0.0,1.0
2025-11-12,143.2,147.55,142.77,144.62,1132764,143.2,147.55,142.77,144.62,1132764,0.0,1.0
2025-11-13,137.55,142.16,136.94,141.7,1394369,137.55,142.16,136.94,141.7,1394369,0.0,1.0
2025-11-14,138.56,140.62,134.0,135.36,643844,138.56,140.62,134.0,135.36,643844,0.0,1.0
2025-11-17,129.45,137.3,128.075,136.9,1365996,129.45,137.3,128.075,136.9,1365996,0.0,1.0
2025-11-18,129.3,130.87,125.7396,128.05,611712,129.3,130.87,125.7396,128.05,611712,0.0,1.0
2025-11-19,132.19,133.52,126.9001,129.25,510149,132.19,133.52,126.9001,129.25,510149,0.0,1.0
2025-11-20,126.65,134.41,126.4,133.95,593043,126.65,134.41,126.4,133.95,593043,0.0,1.0
2025-11-21,131.42,135.49,124.85,126.88,582202,131.42,135.49,124.85,126.88,582202,0.0,1.0
2025-11-24,131.74,132.62,128.62,131.19,877210,131.74,132.62,128.62,131.19,877210,0.0,1.0
2025-11-25,134.06,135.44,129.4835,132.27,362737,134.06,135.44,129.4835,132.27,362737,0.0,1.0
2025-11-26,133.95,136.79,132.79,135.1,400002,133.95,136.79,132.79,135.1,400002,0.0,1.0