date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-07-07,17.37,17.5,17.0,17.37,308889,0.81831543625556,0.824439846544174,0.800884422357198,0.81831543625556,6556642.69826188,0.0,1.0
1988-07-08,17.25,17.62,16.5,17.5,238933,0.812662134450686,0.830093148349049,0.777328998170221,0.824439846544174,5071719.32255213,0.0,1.0
1988-07-11,17.37,17.62,17.25,17.5,280356,0.81831543625556,0.830093148349049,0.812662134450686,0.824439846544174,5950986.01864717,0.0,1.0
1988-07-12,17.13,17.62,17.13,17.62,312800,0.807008832645812,0.830093148349049,0.807008832645812,0.830093148349049,6639659.67067883,0.0,1.0
1988-07-13,17.62,17.62,17.25,17.37,232356,0.830093148349049,0.830093148349049,0.812662134450686,0.81831543625556,4932112.41189338,0.0,1.0
1988-07-14,17.62,17.75,17.37,17.37,320800,0.830093148349049,0.836217558637663,0.81831543625556,0.81831543625556,6809471.93847113,0.0,1.0
1988-07-15,17.75,17.75,17.62,17.75,362489,0.836217558637663,0.836217558637663,0.830093148349049,0.836217558637663,7694384.89247026,0.0,1.0
1988-07-18,17.5,17.88,17.37,17.62,746489,0.824439846544174,0.842341968926276,0.81831543625556,0.830093148349049,15845373.7465006,0.0,1.0
1988-07-19,17.25,17.5,17.0,17.37,481156,0.812662134450686,0.824439846544174,0.800884422357198,0.81831543625556,10213273.9402338,0.0,1.0
1988-07-20,17.62,17.88,17.25,17.37,429600,0.830093148349049,0.842341968926276,0.812662134450686,0.81831543625556,9118918.78044637,0.0,1.0
1988-07-21,17.5,17.75,17.5,17.62,461956,0.824439846544174,0.836217558637663,0.824439846544174,0.830093148349049,9805724.49753233,0.0,1.0
1988-07-22,17.25,17.62,17.13,17.5,149956,0.812662134450686,0.830093148349049,0.807008832645812,0.824439846544174,3183046.05363272,0.0,1.0
1988-07-25,16.88,17.13,16.75,17.13,84889,0.795231120552323,0.807008832645812,0.78910671026371,0.807008832645812,1801899.20007754,0.0,1.0
1988-07-26,16.75,16.75,16.5,16.75,114133,0.78910671026371,0.78910671026371,0.777328998170221,0.78910671026371,2422647.94499229,0.0,1.0
1988-07-27,16.0,16.75,16.0,16.75,219733,0.753773573983245,0.78910671026371,0.753773573983245,0.78910671026371,4664169.87985061,0.0,1.0
1988-07-28,15.62,16.13,15.38,16.0,632800,0.735871451601143,0.759897984271859,0.724564847991394,0.753773573983245,13432150.3823707,0.0,1.0
1988-07-29,16.5,16.62,15.5,15.62,379200,0.777328998170221,0.782982299975096,0.730218149796269,0.735871451601143,8049101.49335491,0.0,1.0
1988-08-01,16.0,16.38,15.62,16.38,353689,0.753773573983245,0.771675696365347,0.735871451601143,0.771675696365347,7507591.39789874,0.0,1.0
1988-08-02,16.0,16.0,15.62,15.75,138489,0.753773573983245,0.753773573983245,0.735871451601143,0.741995861889757,2939641.39428594,0.0,1.0
1988-08-03,15.87,16.25,15.87,16.0,526933,0.747649163694631,0.765551286076733,0.747649163694631,0.753773573983245,11184960.9630748,0.0,1.0
1988-08-04,16.0,16.38,15.87,15.87,754489,0.753773573983245,0.771675696365347,0.747649163694631,0.747649163694631,16015186.0142928,0.0,1.0
1988-08-05,15.5,16.13,15.5,16.0,330756,0.730218149796269,0.759897984271859,0.730218149796269,0.753773573983245,7020803.30573864,0.0,1.0
1988-08-08,15.5,16.0,15.5,15.87,492356,0.730218149796269,0.753773573983245,0.730218149796269,0.747649163694631,10451011.1151431,0.0,1.0
1988-08-09,15.25,15.75,15.12,15.62,451200,0.71844043770278,0.741995861889757,0.712316027414167,0.735871451601143,9577411.90348559,0.0,1.0
1988-08-10,14.87,15.38,14.87,15.38,310400,0.700538315320678,0.724564847991394,0.700538315320678,0.724564847991394,6588715.99034115,0.0,1.0
1988-08-11,14.75,17.0,14.5,15.12,283733,0.694885013515804,0.800884422357198,0.683107301422316,0.712316027414167,6022668.02218899,0.0,1.0
1988-08-12,14.87,15.12,14.5,14.87,151733,0.700538315320678,0.712316027414167,0.683107301422316,0.700538315320678,3220765.60361609,0.0,1.0
1988-08-15,14.25,15.12,14.0,15.12,264000,0.671329589328828,0.712316027414167,0.659551877235339,0.712316027414167,5603804.83714582,0.0,1.0
1988-08-16,14.5,14.63,13.75,14.0,798400,0.683107301422316,0.68923171171093,0.647774165141851,0.659551877235339,16947264.3256713,0.0,1.0
1988-08-17,14.75,14.75,14.5,14.63,719733,0.694885013515804,0.694885013515804,0.683107301422316,0.68923171171093,15277436.6168692,0.0,1.0
1988-08-18,14.5,14.75,14.5,14.63,364800,0.683107301422316,0.694885013515804,0.683107301422316,0.68923171171093,7743439.41132877,0.0,1.0
1988-08-19,14.38,14.63,14.12,14.63,806933,0.677453999617442,0.68923171171093,0.665205179040214,0.68923171171093,17128390.3358052,0.0,1.0
1988-08-22,14.0,14.38,13.75,14.12,432000,0.659551877235339,0.677453999617442,0.647774165141851,0.665205179040214,9169862.46078407,0.0,1.0
1988-08-23,13.75,14.0,13.75,13.75,365600,0.647774165141851,0.659551877235339,0.647774165141851,0.647774165141851,7760420.638108,0.0,1.0
1988-08-24,14.0,14.12,13.75,13.75,861333,0.659551877235339,0.665205179040214,0.647774165141851,0.647774165141851,18283113.7567929,0.0,1.0
1988-08-25,13.88,14.12,13.75,14.12,436000,0.653898575430465,0.665205179040214,0.647774165141851,0.665205179040214,9254768.59468022,0.0,1.0
1988-08-26,14.0,14.0,13.75,13.88,266756,0.660258539960949,0.660258539960949,0.648468208890218,0.654599181046998,5656244.90100633,0.015,1.0
1988-08-29,14.25,14.25,13.88,14.0,473333,0.67204887103168,0.67204887103168,0.654599181046998,0.660258539960949,10036465.4130667,0.0,1.0
1988-08-30,14.12,14.25,14.0,14.25,214133,0.6659178988749,0.67204887103168,0.660258539960949,0.67204887103168,4540436.5389614,0.0,1.0
1988-08-31,14.12,14.12,14.0,14.0,400533,0.6659178988749,0.6659178988749,0.660258539960949,0.660258539960949,8492827.67373467,0.0,1.0
1988-09-01,14.0,14.12,13.88,14.12,280800,0.660258539960949,0.6659178988749,0.654599181046998,0.6659178988749,5954031.28028077,0.0,1.0
1988-09-02,14.12,14.12,14.0,14.0,522756,0.6659178988749,0.6659178988749,0.660258539960949,0.660258539960949,11084421.5667894,0.0,1.0
1988-09-06,14.25,14.25,14.0,14.12,494933,0.67204887103168,0.67204887103168,0.660258539960949,0.6659178988749,10494467.8192422,0.0,1.0
1988-09-07,14.63,14.63,14.25,14.38,382489,0.689970174259191,0.689970174259191,0.67204887103168,0.67817984318846,8110226.03405738,0.0,1.0
1988-09-08,14.75,14.87,14.5,14.5,364089,0.695629533173142,0.701288892087093,0.683839202102411,0.683839202102411,7720075.83620423,0.0,1.0
1988-09-09,14.87,15.0,14.63,14.75,158489,0.701288892087093,0.707419864243874,0.689970174259191,0.695629533173142,3360571.45149722,0.0,1.0
1988-09-12,14.75,15.0,14.75,14.87,180000,0.695629533173142,0.707419864243874,0.695629533173142,0.701288892087093,3816686.7181287,0.0,1.0
1988-09-13,14.75,14.75,14.5,14.75,85333,0.695629533173142,0.695629533173142,0.683839202102411,0.695629533173142,1809385.15398931,0.0,1.0
1988-09-14,15.0,15.12,14.75,14.87,254400,0.707419864243874,0.713079223157825,0.695629533173142,0.701288892087093,5394250.56162189,0.0,1.0
1988-09-15,14.87,15.12,14.75,15.0,145333,0.701288892087093,0.713079223157825,0.695629533173142,0.707419864243874,3081614.06003221,0.0,1.0
1988-09-16,15.0,15.0,14.75,15.0,416800,0.707419864243874,0.707419864243874,0.695629533173142,0.707419864243874,8837750.13397801,0.0,1.0
1988-09-19,14.63,14.87,14.5,14.75,95733,0.689970174259191,0.701288892087093,0.683839202102411,0.695629533173142,2029904.83103675,0.0,1.0
1988-09-20,15.0,15.0,14.75,14.87,216889,0.707419864243874,0.707419864243874,0.695629533173142,0.701288892087093,4598874.25337897,0.0,1.0
1988-09-21,15.0,15.12,14.87,14.87,160533,0.707419864243874,0.713079223157825,0.701288892087093,0.701288892087093,3403912.04956308,0.0,1.0
1988-09-22,14.87,15.12,14.5,15.12,208000,0.701288892087093,0.713079223157825,0.683839202102411,0.713079223157825,4410393.54094872,0.0,1.0
1988-09-23,14.87,15.0,14.63,14.75,152089,0.701288892087093,0.707419864243874,0.689970174259191,0.695629533173142,3224867.03485264,0.0,1.0
1988-09-26,15.0,15.0,14.75,15.0,198756,0.707419864243874,0.707419864243874,0.695629533173142,0.707419864243874,4214385.47415771,0.0,1.0
1988-09-27,14.87,15.0,14.63,15.0,287289,0.701288892087093,0.707419864243874,0.689970174259191,0.707419864243874,6091622.83646931,0.0,1.0
1988-09-28,15.0,15.12,14.63,14.87,464356,0.707419864243874,0.713079223157825,0.689970174259191,0.701288892087093,9846118.76490761,0.0,1.0
1988-09-29,15.75,15.87,15.0,15.12,321600,0.742790857456067,0.748450216370018,0.707419864243874,0.713079223157825,6819146.93638995,0.0,1.0
1988-09-30,15.87,16.0,15.62,15.75,416889,0.748450216370018,0.754581188526799,0.736659885299287,0.742790857456067,8839637.27352198,0.0,1.0
1988-10-03,15.5,15.87,15.38,15.62,244533,0.731000526385336,0.748450216370018,0.725341167471385,0.736659885299287,5185032.51802314,0.0,1.0
1988-10-04,15.5,15.75,15.38,15.75,171556,0.731000526385336,0.742790857456067,0.725341167471385,0.742790857456067,3637641.70341826,0.0,1.0
1988-10-05,15.75,15.87,15.38,15.38,156089,0.742790857456067,0.748450216370018,0.725341167471385,0.725341167471385,3309682.2952555,0.0,1.0
1988-10-06,16.25,16.25,15.5,15.5,152356,0.76637151959753,0.76637151959753,0.731000526385336,0.731000526385336,3230528.45348453,0.0,1.0
1988-10-07,16.75,16.75,16.0,16.25,421333,0.789952181738992,0.789952181738992,0.754581188526799,0.76637151959753,8933867.02782955,0.0,1.0
1988-10-10,16.38,16.62,16.38,16.5,105333,0.77250249175431,0.783821209582212,0.77250249175431,0.778161850668261,2233461.45600361,0.0,1.0
1988-10-11,16.38,16.5,16.0,16.38,99200,0.77250249175431,0.778161850668261,0.754581188526799,0.77250249175431,2103418.45799093,0.0,1.0
1988-10-12,16.13,16.13,15.87,16.13,210489,0.760712160683579,0.760712160683579,0.748450216370018,0.760712160683579,4463169.8367344,0.0,1.0
1988-10-13,16.13,16.38,15.87,16.0,170400,0.760712160683579,0.77250249175431,0.748450216370018,0.754581188526799,3613130.09316183,0.0,1.0
1988-10-14,16.25,16.62,16.13,16.38,817956,0.76637151959753,0.783821209582212,0.760712160683579,0.77250249175431,17343787.7845204,0.0,1.0
1988-10-17,16.13,16.25,15.87,16.13,288356,0.760712160683579,0.76637151959753,0.748450216370018,0.760712160683579,6114247.30718177,0.0,1.0
1988-10-18,16.38,16.38,16.0,16.13,148356,0.77250249175431,0.77250249175431,0.754581188526799,0.760712160683579,3145713.19308167,0.0,1.0
1988-10-19,16.0,16.5,16.0,16.38,165956,0.754581188526799,0.778161850668261,0.754581188526799,0.77250249175431,3518900.33885426,0.0,1.0
1988-10-20,16.38,16.38,16.0,16.25,397689,0.77250249175431,0.77250249175431,0.754581188526799,0.76637151959753,8432524.02358825,0.0,1.0
1988-10-21,16.38,16.5,16.13,16.13,341156,0.77250249175431,0.778161850668261,0.760712160683579,0.760712160683579,7233808.74449952,0.0,1.0
1988-10-24,16.13,16.38,15.87,16.25,214133,0.760712160683579,0.77250249175431,0.748450216370018,0.76637151959753,4540436.5389614,0.0,1.0
1988-10-25,16.0,16.0,15.75,16.0,232089,0.754581188526799,0.754581188526799,0.742790857456067,0.754581188526799,4921172.24290984,0.0,1.0
1988-10-26,15.75,16.0,15.75,15.87,74933,0.742790857456067,0.754581188526799,0.742790857456067,0.748450216370018,1588865.47694188,0.0,1.0
1988-10-27,15.38,15.87,15.12,15.75,206933,0.725341167471385,0.748450216370018,0.713079223157825,0.742790857456067,4387769.07023626,0.0,1.0
1988-10-28,15.5,15.62,15.25,15.38,174400,0.731000526385336,0.736659885299287,0.719210195314605,0.725341167471385,3697945.3535647,0.0,1.0
1988-10-31,15.62,15.62,15.38,15.38,79556,0.736659885299287,0.736659885299287,0.725341167471385,0.725341167471385,1686890.71415248,0.0,1.0
1988-11-01,15.62,15.62,15.38,15.38,137333,0.736659885299287,0.736659885299287,0.725341167471385,0.725341167471385,2911983.53922649,0.0,1.0
1988-11-02,15.38,15.5,15.12,15.5,92089,0.725341167471385,0.731000526385336,0.713079223157825,0.731000526385336,1952638.12880974,0.0,1.0
1988-11-03,15.38,15.62,15.12,15.38,164800,0.725341167471385,0.736659885299287,0.713079223157825,0.725341167471385,3494388.72859783,0.0,1.0
1988-11-04,15.38,15.87,15.38,15.38,199556,0.725341167471385,0.748450216370018,0.725341167471385,0.725341167471385,4231348.52623828,0.0,1.0
1988-11-07,15.12,15.5,15.0,15.38,171289,0.713079223157825,0.731000526385336,0.707419864243874,0.725341167471385,3631980.28478637,0.0,1.0
1988-11-08,15.12,15.38,15.12,15.38,176889,0.713079223157825,0.725341167471385,0.713079223157825,0.725341167471385,3750721.64935037,0.0,1.0
1988-11-09,14.87,15.25,14.75,15.12,223289,0.701288892087093,0.719210195314605,0.695629533173142,0.713079223157825,4734578.67002355,0.0,1.0
1988-11-10,14.75,15.12,14.75,14.87,95556,0.695629533173142,0.713079223157825,0.695629533173142,0.701288892087093,2026151.75576392,0.0,1.0
1988-11-11,14.0,14.75,13.88,14.63,244089,0.660258539960949,0.695629533173142,0.654599181046998,0.689970174259191,5175618.02411842,0.0,1.0
1988-11-14,14.12,14.38,14.0,14.25,490133,0.6659178988749,0.67817984318846,0.660258539960949,0.67204887103168,10392689.5067587,0.0,1.0
1988-11-15,14.38,14.5,14.0,14.12,392089,0.67817984318846,0.683839202102411,0.660258539960949,0.6659178988749,8313782.65902424,0.0,1.0
1988-11-16,14.12,14.38,14.12,14.38,388000,0.6659178988749,0.67817984318846,0.6659178988749,0.67817984318846,8227080.25907741,0.0,1.0
1988-11-17,14.12,14.25,14.12,14.25,498489,0.6659178988749,0.67204887103168,0.6659178988749,0.67204887103168,10569868.5857403,0.0,1.0
1988-11-18,14.38,14.5,14.12,14.12,205956,0.67817984318846,0.683839202102411,0.6659178988749,0.6659178988749,4367052.94288286,0.0,1.0
1988-11-21,14.25,14.5,14.12,14.5,304356,0.67204887103168,0.683839202102411,0.6659178988749,0.683839202102411,6453508.34879321,0.0,1.0
1988-11-22,14.12,14.38,14.0,14.38,265333,0.6659178988749,0.67817984318846,0.660258539960949,0.67817984318846,5626071.87211801,0.0,1.0
1988-11-23,14.38,14.63,14.0,14.12,191200,0.67817984318846,0.689970174259191,0.660258539960949,0.6659178988749,4054169.44725671,0.0,1.0
1988-11-25,14.12,14.5,14.12,14.38,73156,0.667332738603387,0.685292118254187,0.667332738603387,0.679620735206566,1547897.56330824,0.03,1.0
1988-11-28,14.25,14.38,14.12,14.12,54756,0.673476736904977,0.679620735206566,0.667332738603387,0.667332738603387,1158574.53901944,0.0,1.0
1988-11-29,14.25,14.5,14.25,14.25,125600,0.673476736904977,0.685292118254187,0.673476736904977,0.673476736904977,2657552.81797139,0.0,1.0
1988-11-30,14.75,14.87,14.25,14.5,109156,0.697107499603397,0.702778882651018,0.673476736904977,0.685292118254187,2309616.52387329,0.0,1.0
1988-12-01,14.75,15.0,14.63,15.0,162489,0.697107499603397,0.708922880952607,0.691436116555776,0.708922880952607,3438082.0050904,0.0,1.0
1988-12-02,14.38,14.87,14.38,14.63,87733,0.679620735206566,0.702778882651018,0.679620735206566,0.691436116555776,1856330.26575704,0.0,1.0
1988-12-05,14.75,15.0,14.38,14.38,380889,0.697107499603397,0.708922880952607,0.679620735206566,0.679620735206566,8059177.03251836,0.0,1.0
1988-12-06,15.0,15.0,14.63,14.75,405956,0.708922880952607,0.708922880952607,0.691436116555776,0.697107499603397,8589566.17653181,0.0,1.0
1988-12-07,15.75,15.87,15.25,15.25,810133,0.744369025000237,0.750040408047858,0.720738262301817,0.720738262301817,17141490.7410957,0.0,1.0
1988-12-08,15.5,15.62,15.5,15.5,280000,0.732553643651027,0.738225026698648,0.732553643651027,0.732553643651027,5924480.80439483,0.0,1.0
1988-12-09,15.5,15.62,15.25,15.5,275200,0.732553643651027,0.738225026698648,0.720738262301817,0.732553643651027,5822918.27631949,0.0,1.0
1988-12-12,15.38,15.5,15.12,15.25,561333,0.726882260603407,0.732553643651027,0.714594264000228,0.720738262301817,11877166.3691906,0.0,1.0
1988-12-13,15.25,15.5,15.25,15.25,238133,0.720738262301817,0.732553643651027,0.720738262301817,0.720738262301817,5038622.81211769,0.0,1.0
1988-12-14,15.38,15.38,15.25,15.38,281156,0.726882260603407,0.726882260603407,0.720738262301817,0.726882260603407,5948940.44657297,0.0,1.0
1988-12-15,14.87,15.38,14.87,15.25,313156,0.702778882651018,0.726882260603407,0.702778882651018,0.720738262301817,6626023.96707524,0.0,1.0
1988-12-16,15.38,15.5,14.87,14.87,563733,0.726882260603407,0.732553643651027,0.702778882651018,0.702778882651018,11927947.6332282,0.0,1.0
1988-12-19,15.38,15.62,15.12,15.38,265689,0.726882260603407,0.738225026698648,0.714594264000228,0.726882260603407,5621676.3587102,0.0,1.0
1988-12-20,16.25,16.5,15.38,15.38,1041956,0.767999787698658,0.779815169047868,0.726882260603407,0.726882260603407,22046601.1465143,0.0,1.0
1988-12-21,16.38,16.75,16.25,16.25,333689,0.774143786000247,0.791630550397078,0.767999787698658,0.767999787698658,7060478.83977752,0.0,1.0
1988-12-22,16.38,16.62,16.25,16.5,135200,0.774143786000247,0.785486552095489,0.767999787698658,0.779815169047868,2860677.87412207,0.0,1.0
1988-12-23,16.5,16.5,16.38,16.38,36889,0.779815169047868,0.779815169047868,0.774143786000247,0.774143786000247,780529.187119003,0.0,1.0
1988-12-27,16.25,16.75,16.25,16.38,229333,0.767999787698658,0.791630550397078,0.767999787698658,0.774143786000247,4852424.84397957,0.0,1.0
1988-12-28,16.13,16.5,16.13,16.5,182756,0.762328404651037,0.779815169047868,0.762328404651037,0.779815169047868,3866908.6210285,0.0,1.0
1988-12-29,16.38,16.38,16.13,16.38,206933,0.774143786000247,0.774143786000247,0.762328404651037,0.774143786000247,4378466.37962798,0.0,1.0
1988-12-30,16.75,16.75,16.38,16.38,203556,0.791630550397078,0.791630550397078,0.774143786000247,0.774143786000247,4307012.90935498,0.0,1.0
1989-01-03,16.62,16.62,16.38,16.5,156089,0.785486552095489,0.785486552095489,0.774143786000247,0.779815169047868,3302665.30098994,0.0,1.0
1989-01-04,17.13,17.25,16.5,16.5,465600,0.809589930047877,0.815261313095498,0.779815169047868,0.779815169047868,9851565.22330797,0.0,1.0
1989-01-05,16.88,17.37,16.75,17.25,400356,0.797774548698667,0.820932696143119,0.791630550397078,0.815261313095498,8471076.56044391,0.0,1.0
1989-01-06,17.0,17.0,16.75,16.88,533956,0.803445931746288,0.803445931746288,0.791630550397078,0.797774548698667,11297900.2585409,0.0,1.0
1989-01-09,17.13,17.37,16.88,16.88,569156,0.809589930047877,0.820932696143119,0.797774548698667,0.797774548698667,12042692.1310934,0.0,1.0
1989-01-10,17.25,17.25,17.0,17.13,196533,0.815261313095498,0.815261313095498,0.803445931746288,0.809589930047877,4158414.23546475,0.0,1.0
1989-01-11,16.88,17.25,16.75,17.13,173689,0.797774548698667,0.815261313095498,0.791630550397078,0.809589930047877,3675061.23726619,0.0,1.0
1989-01-12,16.75,17.0,16.62,16.88,369956,0.791630550397078,0.803445931746288,0.785486552095489,0.797774548698667,7827847.21596676,0.0,1.0
1989-01-13,17.37,17.5,16.75,16.75,706489,0.820932696143119,0.827076694444708,0.791630550397078,0.791630550397078,14948501.8536289,0.0,1.0
1989-01-16,17.37,17.37,17.25,17.25,225600,0.820932696143119,0.820932696143119,0.815261313095498,0.815261313095498,4773438.81954097,0.0,1.0
1989-01-17,17.25,17.37,17.13,17.25,582933,0.815261313095498,0.820932696143119,0.809589930047877,0.815261313095498,12334197.7455296,0.0,1.0
1989-01-18,18.25,18.5,17.13,17.25,756000,0.862522838492339,0.874338219841549,0.809589930047877,0.815261313095498,15996098.171866,0.0,1.0
1989-01-19,18.88,19.25,18.5,18.5,1210489,0.892297599492348,0.909784363889179,0.874338219841549,0.874338219841549,25612567.3015396,0.0,1.0
1989-01-20,18.88,19.37,18.88,19.0,692089,0.892297599492348,0.9154557469368,0.892297599492348,0.897968982539969,14643814.2694029,0.0,1.0
1989-01-23,18.75,19.12,18.75,19.12,172000,0.886153601190759,0.90364036558759,0.886153601190759,0.90364036558759,3639323.92269968,0.0,1.0
1989-01-24,19.0,19.25,18.75,18.75,725333,0.897968982539969,0.909784363889179,0.886153601190759,0.886153601190759,15347219.4117647,0.0,1.0
1989-01-25,19.12,19.25,19.0,19.12,455200,0.90364036558759,0.909784363889179,0.897968982539969,0.90364036558759,9631513.07914473,0.0,1.0
1989-01-26,19.5,19.5,19.12,19.25,493600,0.921599745238389,0.921599745238389,0.90364036558759,0.909784363889179,10444013.3037475,0.0,1.0
1989-01-27,19.37,19.63,19.25,19.5,484089,0.9154557469368,0.927743743539978,0.909784363889179,0.921599745238389,10242771.3861382,0.0,1.0
1989-01-30,19.75,19.87,19.37,19.37,297600,0.933415126587599,0.93908650963522,0.9154557469368,0.9154557469368,6296876.74067108,0.0,1.0
1989-01-31,19.5,19.75,19.25,19.75,701156,0.921599745238389,0.933415126587599,0.909784363889179,0.933415126587599,14835661.6531652,0.0,1.0
1989-02-01,19.63,19.75,19.37,19.5,854756,0.927743743539978,0.933415126587599,0.9154557469368,0.921599745238389,18085662.5515761,0.0,1.0
1989-02-02,20.0,20.25,19.63,19.75,661600,0.945230507936809,0.95704588928602,0.927743743539978,0.933415126587599,13998701.7863844,0.0,1.0
1989-02-03,19.87,20.0,19.75,20.0,471733,0.93908650963522,0.945230507936809,0.933415126587599,0.945230507936809,9981332.51178424,0.0,1.0
1989-02-06,19.12,20.0,19.12,20.0,317333,0.90364036558759,0.945230507936809,0.90364036558759,0.945230507936809,6714404.5253608,0.0,1.0
1989-02-07,19.5,19.63,19.12,19.25,288000,0.921599745238389,0.927743743539978,0.90364036558759,0.909784363889179,6093751.6845204,0.0,1.0
1989-02-08,19.5,19.87,19.37,19.63,274133,0.921599745238389,0.93908650963522,0.9154557469368,0.927743743539978,5800341.77268274,0.0,1.0
1989-02-09,19.37,19.5,19.12,19.5,336356,0.9154557469368,0.921599745238389,0.90364036558759,0.921599745238389,7116909.51943938,0.0,1.0
1989-02-10,19.0,19.37,19.0,19.12,472889,0.897968982539969,0.9154557469368,0.897968982539969,0.90364036558759,10005792.1539624,0.0,1.0
1989-02-13,18.63,19.0,18.5,19.0,413956,0.880482218143138,0.897968982539969,0.874338219841549,0.897968982539969,8758837.05665738,0.0,1.0
1989-02-14,18.63,18.88,18.63,18.63,311200,0.880482218143138,0.892297599492348,0.880482218143138,0.880482218143138,6584637.23688454,0.0,1.0
1989-02-15,18.88,18.88,18.63,18.88,143556,0.892297599492348,0.892297599492348,0.880482218143138,0.892297599492348,3037481.30841323,0.0,1.0
1989-02-16,18.88,19.12,18.88,18.88,216800,0.892297599492348,0.90364036558759,0.892297599492348,0.892297599492348,4587240.85140285,0.0,1.0
1989-02-17,19.25,19.25,18.75,19.0,181689,0.909784363889179,0.909784363889179,0.886153601190759,0.897968982539969,3844332.11739176,0.0,1.0
1989-02-21,19.37,19.37,19.0,19.0,196356,0.9154557469368,0.9154557469368,0.897968982539969,0.897968982539969,4154669.11724197,0.0,1.0
1989-02-22,18.63,19.37,18.37,19.37,288889,0.880482218143138,0.9154557469368,0.86819422153996,0.9154557469368,6112561.91107435,0.0,1.0
1989-02-23,19.0,19.12,18.37,18.5,350756,0.897968982539969,0.90364036558759,0.86819422153996,0.874338219841549,7421597.1036654,0.0,1.0
1989-02-24,18.5,19.25,18.5,19.12,554756,0.874338219841549,0.909784363889179,0.874338219841549,0.90364036558759,11738004.5468673,0.0,1.0
1989-02-27,18.37,18.63,18.25,18.5,461156,0.86819422153996,0.880482218143138,0.862522838492339,0.874338219841549,9757535.24939821,0.0,1.0
1989-02-28,18.63,18.75,18.37,18.63,313689,0.880482218143138,0.886153601190759,0.86819422153996,0.880482218143138,6637301.6394636,0.0,1.0
1989-03-01,18.37,18.63,18.37,18.5,530489,0.86819422153996,0.880482218143138,0.86819422153996,0.874338219841549,11224542.4908665,0.0,1.0
1989-03-02,19.0,19.0,18.75,18.75,427289,0.897968982539969,0.897968982539969,0.886153601190759,0.886153601190759,9040948.13724665,0.0,1.0
1989-03-03,19.37,19.5,19.0,19.0,457956,0.9154557469368,0.921599745238389,0.897968982539969,0.897968982539969,9689826.89734799,0.0,1.0
1989-03-06,20.0,20.12,19.75,19.87,578400,0.945230507936809,0.95090189098443,0.933415126587599,0.93908650963522,12238284.6330785,0.0,1.0
1989-03-07,19.63,20.12,19.63,20.0,289600,0.927743743539978,0.95090189098443,0.927743743539978,0.945230507936809,6127605.86054551,0.0,1.0
1989-03-08,19.75,20.0,19.5,19.87,269333,0.933415126587599,0.945230507936809,0.921599745238389,0.93908650963522,5698779.2446074,0.0,1.0
1989-03-09,19.25,19.63,19.25,19.5,161956,0.909784363889179,0.927743743539978,0.909784363889179,0.921599745238389,3426804.33270203,0.0,1.0
1989-03-10,19.25,19.5,19.25,19.25,158756,0.909784363889179,0.921599745238389,0.909784363889179,0.909784363889179,3359095.9806518,0.0,1.0
1989-03-13,19.75,19.87,19.37,19.5,333156,0.933415126587599,0.93908650963522,0.9154557469368,0.921599745238389,7049201.16738916,0.0,1.0
1989-03-14,19.75,20.0,19.63,19.75,213689,0.933415126587599,0.945230507936809,0.927743743539978,0.933415126587599,4521415.63789402,0.0,1.0
1989-03-15,20.75,21.13,19.75,20.0,967733,0.98067665198444,0.998636031635239,0.933415126587599,0.945230507936809,20476127.0795694,0.0,1.0
1989-03-16,20.75,20.87,20.38,20.87,673689,0.98067665198444,0.986348035032061,0.963189887587609,0.986348035032061,14254491.2451141,0.0,1.0
1989-03-17,19.25,20.5,18.88,20.5,709689,0.909784363889179,0.96886127063523,0.892297599492348,0.96886127063523,15016210.2056791,0.0,1.0
1989-03-20,19.0,19.63,18.75,19.0,665689,0.897968982539969,0.927743743539978,0.886153601190759,0.897968982539969,14085220.3649885,0.0,1.0
1989-03-21,19.37,19.37,18.88,19.0,295556,0.9154557469368,0.9154557469368,0.892297599492348,0.897968982539969,6253628.03079899,0.0,1.0
1989-03-22,19.0,19.37,18.88,19.37,173333,0.897968982539969,0.9154557469368,0.892297599492348,0.9154557469368,3667528.6831006,0.0,1.0
1989-03-23,18.88,19.12,18.75,19.12,298756,0.892297599492348,0.90364036558759,0.886153601190759,0.90364036558759,6321336.38284922,0.0,1.0
1989-03-27,19.0,19.12,18.75,19.12,84089,0.898677905420922,0.904353765876212,0.886853196139067,0.904353765876212,1777823.83472717,0.015,1.0
1989-03-28,19.25,19.5,18.88,19.0,154400,0.910502614702776,0.92232732398463,0.893002044965631,0.898677905420922,3264350.86731766,0.0,1.0
1989-03-29,19.63,19.75,19.12,19.37,459289,0.928476172811194,0.934152033266484,0.904353765876212,0.916178475158066,9710365.57965971,0.0,1.0
1989-03-30,20.0,20.0,19.75,19.75,587289,0.945976742548338,0.945976742548338,0.934152033266484,0.934152033266484,12416563.1898712,0.0,1.0
1989-03-31,21.13,21.13,20.0,20.0,913956,0.999424428502319,0.999424428502319,0.945976742548338,0.945976742548338,19323012.0549882,0.0,1.0
1989-04-03,21.0,21.25,20.5,21.13,334933,0.993275579675755,1.00510028895761,0.969626161112047,0.999424428502319,7081210.03266389,0.0,1.0
1989-04-04,20.63,21.0,20.5,20.87,412800,0.975775009938611,0.993275579675755,0.969626161112047,0.987126730849191,8727487.29293218,0.0,1.0
1989-04-05,20.75,20.75,20.5,20.75,98489,0.981450870393901,0.981450870393901,0.969626161112047,0.981450870393901,2082271.06587596,0.0,1.0
1989-04-06,20.75,20.75,20.5,20.75,244800,0.981450870393901,0.981450870393901,0.969626161112047,0.981450870393901,5175602.92952955,0.0,1.0
1989-04-07,21.0,21.13,20.63,20.63,114489,0.993275579675755,0.999424428502319,0.975775009938611,0.975775009938611,2420545.7671524,0.0,1.0
1989-04-10,21.5,21.5,20.87,21.0,442133,1.01692499823946,1.01692499823946,0.987126730849191,0.993275579675755,9347650.53121608,0.0,1.0
1989-04-11,21.0,21.62,20.87,21.5,865689,0.993275579675755,1.02260085869475,0.987126730849191,1.01692499823946,18302542.9920813,0.0,1.0
1989-04-12,21.38,21.62,21.0,21.13,1015733,1.01124913778417,1.02260085869475,0.993275579675755,0.999424428502319,21474798.5719765,0.0,1.0
1989-04-13,21.25,21.62,21.13,21.62,690489,1.00510028895761,1.02260085869475,0.999424428502319,1.02260085869475,14598435.0131043,0.0,1.0
1989-04-14,21.62,21.62,21.38,21.38,479289,1.02260085869475,1.02260085869475,1.01124913778417,1.01124913778417,10133208.9562553,0.0,1.0
1989-04-17,21.62,21.62,21.38,21.62,202133,1.02260085869475,1.02260085869475,1.01124913778417,1.02260085869475,4273530.01206945,0.0,1.0
1989-04-18,21.75,21.87,21.5,21.62,448000,1.02874970752132,1.03442556797661,1.01692499823946,1.02260085869475,9471691.63574033,0.0,1.0
1989-04-19,21.75,21.87,21.62,21.75,369956,1.02874970752132,1.03442556797661,1.02260085869475,1.02874970752132,7821672.21158918,0.0,1.0
1989-04-20,21.38,21.75,21.13,21.62,285689,1.01124913778417,1.02874970752132,0.999424428502319,1.02260085869475,6040085.07081035,0.0,1.0
1989-04-21,22.88,22.88,21.75,21.87,1479733,1.0821973934753,1.0821973934753,1.02874970752132,1.03442556797661,31284764.9089932,0.0,1.0
1989-04-24,22.75,22.88,22.5,22.62,823733,1.07604854464873,1.0821973934753,1.06422383536688,1.06989969582217,17415502.1566592,0.0,1.0
1989-04-25,22.62,23.13,22.62,23.0,518756,1.06989969582217,1.09402210275715,1.06989969582217,1.08787325393059,10967626.9334601,0.0,1.0
1989-04-26,22.75,23.0,22.62,22.62,340000,1.07604854464873,1.08787325393059,1.06989969582217,1.06989969582217,7188337.40212441,0.0,1.0
1989-04-27,23.0,23.13,22.75,22.75,700533,1.08787325393059,1.09402210275715,1.07604854464873,1.07604854464873,14810786.9568306,0.0,1.0
1989-04-28,22.75,23.13,22.25,23.0,511289,1.07604854464873,1.09402210275715,1.05239912608503,1.08787325393059,10809758.3588082,0.0,1.0
1989-05-01,23.62,23.62,22.13,22.62,777600,1.11719853294959,1.11719853294959,1.04672326562974,1.06989969582217,16440150.482035,0.0,1.0
1989-05-02,23.37,24.0,23.37,23.5,620000,1.10537382366773,1.13517209105801,1.10537382366773,1.1115226724943,13108144.6744621,0.0,1.0
1989-05-03,23.37,23.5,23.25,23.37,302933,1.10537382366773,1.1115226724943,1.09969796321244,1.10537382366773,6404660.63011103,0.0,1.0
1989-05-04,23.25,23.37,23.13,23.37,1029333,1.09969796321244,1.10537382366773,1.09402210275715,1.10537382366773,21762332.0680615,0.0,1.0
1989-05-05,23.25,23.37,22.88,23.37,780000,1.09969796321244,1.10537382366773,1.0821973934753,1.10537382366773,16490891.6872266,0.0,1.0
1989-05-08,22.75,23.13,22.75,23.0,597600,1.07604854464873,1.09402210275715,1.07604854464873,1.08787325393059,12634560.0926751,0.0,1.0
1989-05-09,22.62,23.0,22.62,22.88,384089,1.06989969582217,1.08787325393059,1.06989969582217,1.0821973934753,8120474.48366044,0.0,1.0
1989-05-10,22.5,22.88,22.37,22.62,238400,1.06422383536688,1.0821973934753,1.05807498654032,1.06989969582217,5040293.04901898,0.0,1.0
1989-05-11,22.5,22.75,22.25,22.62,1140089,1.06422383536688,1.07604854464873,1.05239912608503,1.06989969582217,24103954.1189723,0.0,1.0
1989-05-12,22.88,23.0,22.37,22.75,520533,1.0821973934753,1.08787325393059,1.05807498654032,1.07604854464873,11005196.5674706,0.0,1.0
1989-05-15,22.88,23.0,22.75,22.88,789689,1.0821973934753,1.08787325393059,1.07604854464873,1.0821973934753,16695738.1610182,0.0,1.0
1989-05-16,22.75,23.0,22.75,23.0,929600,1.07604854464873,1.08787325393059,1.07604854464873,1.08787325393059,19653760.1441613,0.0,1.0
1989-05-17,23.5,23.75,22.75,22.75,2604000,1.1115226724943,1.12334738177615,1.07604854464873,1.07604854464873,55054207.6327407,0.0,1.0
1989-05-18,24.0,24.12,23.62,24.0,775200,1.13517209105801,1.1408479515133,1.11719853294959,1.13517209105801,16389409.2768435,0.0,1.0
1989-05-19,24.25,24.37,24.0,24.25,1420356,1.14699680033986,1.15267266079515,1.13517209105801,1.14699680033986,30029406.3503876,0.0,1.0
1989-05-22,23.75,24.25,23.5,24.25,437956,1.12334738177615,1.14699680033986,1.1115226724943,1.14699680033986,9259339.69201408,0.0,1.0
1989-05-23,23.13,23.75,23.0,23.62,418133,1.09402210275715,1.12334738177615,1.08787325393059,1.11719853294959,8840238.47930141,0.0,1.0
1989-05-24,23.62,23.62,23.0,23.13,653689,1.11719853294959,1.11719853294959,1.08787325393059,1.09402210275715,13820403.2001684,0.0,1.0
1989-05-25,23.0,23.62,23.0,23.62,344800,1.08929221904441,1.11865574842735,1.08929221904441,1.11865574842735,7280323.73806636,0.03,1.0
1989-05-26,23.25,23.25,22.88,23.25,526400,1.10113235186011,1.10113235186011,1.08360895529288,1.10113235186011,11114740.1847974,0.0,1.0
1989-05-30,23.75,23.75,23.13,23.25,422756,1.12481261749151,1.12481261749151,1.09544908810858,1.10113235186011,8926335.67926329,0.0,1.0
1989-05-31,24.5,24.63,23.62,23.75,439289,1.16033301593861,1.16648988500278,1.11865574842735,1.12481261749151,9275423.82416309,0.0,1.0
1989-06-01,24.63,25.0,24.25,24.5,721156,1.16648988500278,1.18401328157001,1.14849288312291,1.16033301593861,15226940.6776362,0.0,1.0
1989-06-02,25.0,25.25,24.63,24.88,665956,1.18401328157001,1.19585341438571,1.16648988500278,1.17833001781848,14061413.2114493,0.0,1.0
1989-06-05,24.37,25.0,24.37,25.0,197156,1.15417614687445,1.18401328157001,1.15417614687445,1.18401328157001,4162875.60006441,0.0,1.0
1989-06-06,24.88,24.88,24.37,24.5,338933,1.17833001781848,1.17833001781848,1.15417614687445,1.16033301593861,7156444.21552794,0.0,1.0
1989-06-07,26.38,26.62,25.87,26.0,738489,1.24937081471268,1.26073734221575,1.22521694376865,1.23137381283281,15592920.5249445,0.0,1.0
1989-06-08,26.0,26.5,25.75,26.5,759200,1.23137381283281,1.25505407846421,1.21953368001711,1.25505407846421,16030225.5856728,0.0,1.0
1989-06-09,25.75,25.87,25.5,25.87,238756,1.21953368001711,1.22521694376865,1.20769354720141,1.22521694376865,5041244.12530677,0.0,1.0
1989-06-12,25.25,25.75,24.75,25.75,612800,1.19585341438571,1.21953368001711,1.17217314875431,1.21953368001711,12939044.0449161,0.0,1.0
1989-06-13,25.0,25.25,24.75,25.12,367733,1.18401328157001,1.19585341438571,1.17217314875431,1.18969654532155,7764545.50223422,0.0,1.0
1989-06-14,24.75,25.25,24.63,25.25,332889,1.17217314875431,1.19585341438571,1.16648988500278,1.19585341438571,7028827.40383171,0.0,1.0
1989-06-15,24.37,25.0,24.12,25.0,228533,1.15417614687445,1.18401328157001,1.14233601405875,1.18401328157001,4825389.28315405,0.0,1.0
1989-06-16,24.25,24.25,23.75,24.25,460889,1.14849288312291,1.14849288312291,1.12481261749151,1.14849288312291,9731499.78919278,0.0,1.0
1989-06-19,24.25,24.5,24.25,24.25,176356,1.14849288312291,1.16033301593861,1.14849288312291,1.14849288312291,3723691.33744325,0.0,1.0
1989-06-20,24.5,24.88,24.37,24.37,148356,1.16033301593861,1.17833001781848,1.15417614687445,1.15417614687445,3132481.75314551,0.0,1.0
1989-06-21,24.37,24.5,24.12,24.5,129689,1.15417614687445,1.16033301593861,1.14233601405875,1.16033301593861,2738334.99207101,0.0,1.0
1989-06-22,24.63,24.63,24.37,24.5,320089,1.16648988500278,1.16648988500278,1.15417614687445,1.16033301593861,6758560.16529557,0.0,1.0
1989-06-23,25.0,25.12,24.75,24.75,504533,1.18401328157001,1.18969654532155,1.17217314875431,1.17217314875431,10653026.6140889,0.0,1.0
1989-06-26,25.12,25.5,25.12,25.25,512089,1.18969654532155,1.20769354720141,1.18969654532155,1.19585341438571,10812568.7433372,0.0,1.0
1989-06-27,25.63,25.63,25.0,25.25,407200,1.21385041626558,1.21385041626558,1.18401328157001,1.19585341438571,8597876.52592984,0.0,1.0
1989-06-28,25.38,25.75,25.0,25.63,240356,1.20201028344988,1.21953368001711,1.18401328157001,1.21385041626558,5075027.53012376,0.0,1.0
1989-06-29,24.25,25.38,24.12,25.38,426133,1.14849288312291,1.20201028344988,1.14233601405875,1.20201028344988,8997639.7780552,0.0,1.0
1989-06-30,23.75,24.5,23.13,24.25,312800,1.12481261749151,1.16033301593861,1.09544908810858,1.14849288312291,6604655.6417261,0.0,1.0
1989-07-03,23.37,23.75,23.37,23.5,160089,1.10681561561165,1.12481261749151,1.10681561561165,1.11297248467581,3380219.68359426,0.0,1.0
1989-07-05,23.5,23.5,22.88,23.5,408356,1.11297248467581,1.11297248467581,1.08360895529288,1.11297248467581,8622285.03591017,0.0,1.0
1989-07-06,23.62,24.25,23.5,23.62,333956,1.11865574842735,1.14849288312291,1.11297248467581,1.11865574842735,7051356.71191903,0.0,1.0
1989-07-07,23.88,23.88,23.5,23.88,396356,1.13096948655568,1.13096948655568,1.11297248467581,1.13096948655568,8368909.49978253,0.0,1.0
1989-07-10,23.5,23.88,23.37,23.88,132356,1.11297248467581,1.13096948655568,1.10681561561165,1.13096948655568,2794647.70497538,0.0,1.0
1989-07-11,24.63,24.63,23.88,24.0,220800,1.16648988500278,1.16648988500278,1.13096948655568,1.13665275030721,4662109.86474781,0.0,1.0
1989-07-12,25.0,25.0,24.63,24.75,187556,1.18401328157001,1.18401328157001,1.16648988500278,1.17217314875431,3960175.17116234,0.0,1.0
1989-07-13,24.5,25.0,24.5,25.0,369333,1.16033301593861,1.18401328157001,1.16033301593861,1.18401328157001,7798328.90705123,0.0,1.0
1989-07-14,24.37,24.63,24.25,24.5,536800,1.15417614687445,1.16648988500278,1.14849288312291,1.16033301593861,11334332.3161079,0.0,1.0
1989-07-17,24.37,24.5,24.37,24.5,147200,1.15417614687445,1.16033301593861,1.15417614687445,1.16033301593861,3108073.24316521,0.0,1.0
1989-07-18,24.37,24.37,24.0,24.25,186489,1.15417614687445,1.15417614687445,1.13665275030721,1.14849288312291,3937645.86307498,0.0,1.0
1989-07-19,24.88,25.0,24.25,24.25,202756,1.17833001781848,1.18401328157001,1.14849288312291,1.14849288312291,4281117.51692395,0.0,1.0
1989-07-20,24.63,25.12,24.5,25.0,255556,1.16648988500278,1.18969654532155,1.16033301593861,1.18401328157001,5395969.87588538,0.0,1.0
1989-07-21,24.75,24.75,24.37,24.5,330133,1.17217314875431,1.17217314875431,1.15417614687445,1.16033301593861,6970635.48903441,0.0,1.0
1989-07-24,24.25,24.75,24.12,24.63,322756,1.14849288312291,1.17217314875431,1.14233601405875,1.16648988500278,6814872.87819996,0.0,1.0
1989-07-25,24.25,24.63,24.12,24.37,334489,1.14849288312291,1.16648988500278,1.14233601405875,1.15417614687445,7062610.80864872,0.0,1.0
1989-07-26,25.12,25.12,24.25,24.25,614400,1.18969654532155,1.18969654532155,1.14849288312291,1.14849288312291,12972827.4497331,0.0,1.0
1989-07-27,25.63,25.75,24.25,25.12,503289,1.21385041626558,1.21953368001711,1.14849288312291,1.18969654532155,10626760.0168436,0.0,1.0
1989-07-28,25.87,26.25,25.63,25.75,236089,1.22521694376865,1.24321394564851,1.21385041626558,1.21953368001711,4984931.41240239,0.0,1.0
1989-07-31,25.87,26.0,25.5,26.0,184533,1.22521694376865,1.23137381283281,1.20769354720141,1.23137381283281,3896345.65068619,0.0,1.0
1989-08-01,25.87,26.38,25.75,25.87,384089,1.22521694376865,1.24937081471268,1.21953368001711,1.22521694376865,8109896.35797611,0.0,1.0
1989-08-02,25.25,26.0,25.12,26.0,999556,1.19585341438571,1.23137381283281,1.18969654532155,1.23137381283281,21105253.1157966,0.0,1.0
1989-08-03,25.0,25.25,25.0,25.12,421689,1.18401328157001,1.19585341438571,1.18401328157001,1.18969654532155,8903806.37117595,0.0,1.0
1989-08-04,24.88,25.0,24.63,24.75,220000,1.17833001781848,1.18401328157001,1.16648988500278,1.17217314875431,4645218.1623393,0.0,1.0
1989-08-07,25.63,25.75,24.75,25.0,398933,1.21385041626558,1.21953368001711,1.17217314875431,1.18401328157001,8423321.89616594,0.0,1.0
1989-08-08,26.25,26.62,25.63,25.63,535200,1.24321394564851,1.26073734221575,1.21385041626558,1.21385041626558,11300548.911291,0.0,1.0
1989-08-09,26.0,26.38,25.75,26.25,278133,1.23137381283281,1.24937081471268,1.21953368001711,1.24321394564851,5872674.83248148,0.0,1.0
1989-08-10,26.0,26.38,25.87,26.12,118400,1.23137381283281,1.24937081471268,1.22521694376865,1.23705707658435,2499971.95645898,0.0,1.0
1989-08-11,25.87,26.5,25.87,26.38,206933,1.22521694376865,1.25505407846421,1.22521694376865,1.24937081471268,4369313.31812437,0.0,1.0
1989-08-14,26.0,26.25,25.63,26.0,494756,1.23137381283281,1.24321394564851,1.21385041626558,1.23137381283281,10446588.8960289,0.0,1.0
1989-08-15,26.38,26.5,25.87,26.25,272889,1.24937081471268,1.25505407846421,1.22521694376865,1.24321394564851,5761949.72319369,0.0,1.0
1989-08-16,26.38,26.62,26.12,26.25,191733,1.24937081471268,1.26073734221575,1.23705707658435,1.24321394564851,4048370.97236274,0.0,1.0
1989-08-17,26.25,26.62,25.87,26.62,238400,1.24321394564851,1.26073734221575,1.22521694376865,1.26073734221575,5033727.31773498,0.0,1.0
1989-08-18,26.12,26.25,25.87,26.25,304356,1.23705707658435,1.24321394564851,1.22521694376865,1.24321394564851,6426363.72280429,0.0,1.0
1989-08-21,26.0,26.25,26.0,26.0,250489,1.23137381283281,1.24321394564851,1.23137381283281,1.23137381283281,5288982.05575553,0.0,1.0
1989-08-22,26.5,26.5,26.0,26.0,96000,1.25505407846421,1.25505407846421,1.23137381283281,1.23137381283281,2027004.2890208,0.0,1.0
1989-08-23,27.0,27.0,26.38,26.38,160000,1.27873434409561,1.27873434409561,1.24937081471268,1.24937081471268,3378340.48170133,0.0,1.0
1989-08-24,28.13,28.13,26.87,26.87,450489,1.33225174442258,1.33225174442258,1.27257747503145,1.27257747503145,9511907.65788216,0.0,1.0
1989-08-25,28.0,28.25,27.88,28.13,144533,1.32609487535841,1.33793500817411,1.32041161160688,1.33225174442258,3051760.53026087,0.0,1.0
1989-08-28,28.62,28.75,27.88,27.88,162933,1.35545840474135,1.36161527380551,1.32041161160688,1.32041161160688,3440269.68565651,0.0,1.0
1989-08-29,28.25,28.75,28.0,28.5,364889,1.33793500817411,1.36161527380551,1.32609487535841,1.34977514098981,7704495.50017199,0.0,1.0
1989-08-30,28.37,28.88,28.0,28.0,396533,1.34361827192565,1.36777214286968,1.32609487535841,1.32609487535841,8372646.78894044,0.0,1.0
1989-08-31,28.5,28.62,28.25,28.62,41956,1.35166956224033,1.35736080250239,1.33981281169436,1.35736080250239,884643.727582432,0.04,1.0
1989-09-01,28.62,28.62,28.25,28.25,172800,1.35736080250239,1.35736080250239,1.33981281169436,1.33981281169436,3643494.04438566,0.0,1.0
1989-09-05,28.88,29.0,28.5,28.5,190489,1.3696918230702,1.37538306333226,1.35166956224033,1.35166956224033,4016467.22813066,0.0,1.0
1989-09-06,28.5,28.88,28.13,28.88,398400,1.35166956224033,1.3696918230702,1.33412157143229,1.3696918230702,8400277.93566691,0.0,1.0
1989-09-07,28.13,28.62,28.0,28.62,91556,1.33412157143229,1.35736080250239,1.32795606114839,1.35736080250239,1930461.46254499,0.0,1.0
1989-09-08,27.62,28.25,27.62,28.13,253333,1.30993380031852,1.33981281169436,1.30993380031852,1.33412157143229,5341535.1663562,0.0,1.0
1989-09-11,27.25,27.75,27.13,27.62,341333,1.29238580951049,1.31609931060242,1.28669456924842,1.30993380031852,7197018.24451555,0.0,1.0
1989-09-12,27.62,27.62,27.25,27.25,419733,1.30993380031852,1.30993380031852,1.29238580951049,1.29238580951049,8850084.98687573,0.0,1.0
1989-09-13,27.25,27.62,27.25,27.62,276356,1.29238580951049,1.30993380031852,1.29238580951049,1.30993380031852,5826975.92667964,0.0,1.0
1989-09-14,27.13,27.38,27.13,27.13,262133,1.28669456924842,1.29855131979439,1.28669456924842,1.28669456924842,5527083.47417215,0.0,1.0
1989-09-15,26.62,27.25,26.38,27.13,536356,1.26250679813465,1.29238580951049,1.25112431761052,1.28669456924842,11309085.0212414,0.0,1.0
1989-09-18,26.0,26.38,25.75,26.38,291200,1.23310205678065,1.25112431761052,1.22124530623468,1.25112431761052,6139962.18590916,0.0,1.0
1989-09-19,26.12,26.12,25.87,26.0,218756,1.23879329704271,1.23879329704271,1.22693654649675,1.23310205678065,4612477.91188444,0.0,1.0
1989-09-20,26.62,26.75,26.0,26.12,305956,1.26250679813465,1.26867230841855,1.23310205678065,1.23879329704271,6451092.96206052,0.0,1.0
1989-09-21,26.38,26.75,26.38,26.62,326133,1.25112431761052,1.26867230841855,1.25112431761052,1.26250679813465,6876525.71283349,0.0,1.0
1989-09-22,26.0,26.5,26.0,26.25,170489,1.23310205678065,1.25681555787258,1.23310205678065,1.24495880732662,3594766.52854899,0.0,1.0
1989-09-25,25.87,26.12,25.87,26.0,227289,1.22693654649675,1.23879329704271,1.22693654649675,1.23310205678065,4792396.51536093,0.0,1.0
1989-09-26,26.25,26.25,25.87,26.12,404800,1.24495880732662,1.24495880732662,1.22693654649675,1.23879329704271,8535222.15953305,0.0,1.0
1989-09-27,25.75,26.0,25.63,25.87,166489,1.22124530623468,1.23310205678065,1.21555406597262,1.22693654649675,3510426.38863266,0.0,1.0
1989-09-28,26.5,26.5,25.87,25.87,404889,1.25681555787258,1.25681555787258,1.22693654649675,1.22693654649675,8537098.72764624,0.0,1.0
1989-09-29,27.25,27.25,26.5,26.75,501333,1.29238580951049,1.29238580951049,1.25681555787258,1.26867230841855,10570623.8411689,0.0,1.0
1989-10-02,27.5,27.5,27.0,27.0,497956,1.30424256005646,1.30424256005646,1.28052905896452,1.28052905896452,10499419.6780446,0.0,1.0
1989-10-03,27.75,27.75,27.38,27.5,242933,1.31609931060242,1.31609931060242,1.29855131979439,1.30424256005646,5122250.80257375,0.0,1.0
1989-10-04,28.62,28.75,27.62,27.75,636533,1.35736080250239,1.36352631278629,1.30993380031852,1.31609931060242,13421320.5703411,0.0,1.0
1989-10-05,28.62,28.88,28.37,28.62,419556,1.35736080250239,1.3696918230702,1.34550405195642,1.35736080250239,8846352.93568444,0.0,1.0
1989-10-06,29.37,29.5,28.62,28.62,671289,1.39293105414029,1.3990965644242,1.35736080250239,1.35736080250239,14154152.0460741,0.0,1.0
1989-10-09,29.63,29.63,29.37,29.5,459556,1.4052620747081,1.4052620747081,1.39293105414029,1.3990965644242,9689754.33484778,0.0,1.0
1989-10-10,28.62,29.88,28.62,29.75,570133,1.35736080250239,1.41711882525407,1.35736080250239,1.41095331497017,12021274.2477299,0.0,1.0
1989-10-11,29.12,29.12,28.5,28.88,285156,1.38107430359433,1.38107430359433,1.35166956224033,1.3696918230702,6012524.23449557,0.0,1.0
1989-10-12,28.88,29.25,28.5,29.0,182489,1.3696918230702,1.38723981387823,1.35166956224033,1.37538306333226,3847786.94829799,0.0,1.0
1989-10-13,27.88,28.75,27.5,28.5,471733,1.32226482088633,1.36352631278629,1.30424256005646,1.35166956224033,9946506.80578805,0.0,1.0
1989-10-16,27.0,27.13,26.25,26.62,819289,1.28052905896452,1.28669456924842,1.24495880732662,1.26250679813465,17274737.2229785,0.0,1.0
1989-10-17,27.13,27.13,26.62,27.13,844356,1.28669456924842,1.28669456924842,1.26250679813465,1.28669456924842,17803275.7947992,0.0,1.0
1989-10-18,27.38,27.38,26.87,26.87,668089,1.29855131979439,1.29855131979439,1.27436354868062,1.27436354868062,14086679.934141,0.0,1.0
1989-10-19,28.0,28.0,27.38,27.38,526933,1.32795606114839,1.32795606114839,1.29855131979439,1.29855131979439,11110400.7366335,0.0,1.0
1989-10-20,28.5,28.62,27.75,27.75,599200,1.35166956224033,1.35736080250239,1.31609931060242,1.31609931060242,12634152.9594669,0.0,1.0
1989-10-23,28.13,28.5,28.0,28.5,377956,1.33412157143229,1.35166956224033,1.32795606114839,1.35166956224033,7969215.48055457,0.0,1.0
1989-10-24,27.5,28.0,27.0,27.75,186133,1.30424256005646,1.32795606114839,1.28052905896452,1.31609931060242,3924620.81576177,0.0,1.0
1989-10-25,18.63,18.63,18.25,18.5,395289,1.32534757602828,1.32534757602828,1.29831418478347,1.31609931060242,5556454.927898,0.0,1.5
1989-10-26,18.37,18.63,18.25,18.37,284400,1.30685104517657,1.32534757602828,1.29831418478347,1.30685104517657,3997722.63203426,0.0,1.0
1989-10-27,18.0,18.5,17.75,18.5,405333,1.28052905896452,1.31609931060242,1.26274393314557,1.31609931060242,5697640.32211795,0.0,1.0
1989-10-30,17.87,18.0,17.63,17.75,537733,1.27128079353867,1.28052905896452,1.25420707275247,1.26274393314557,7558746.0762717,0.0,1.0
1989-10-31,17.87,18.13,17.75,17.87,184000,1.27128079353867,1.28977732439037,1.26274393314557,1.27128079353867,2586430.95743425,0.0,1.0
1989-11-01,18.13,18.13,17.75,17.75,241600,1.28977732439037,1.28977732439037,1.26274393314557,1.26274393314557,3396096.30063109,0.0,1.0
1989-11-02,17.75,18.13,17.75,18.0,217200,1.26274393314557,1.28977732439037,1.26274393314557,1.28052905896452,3053113.06497131,0.0,1.0
1989-11-03,17.5,17.75,17.37,17.63,179733,1.24495880732662,1.26274393314557,1.23571054190076,1.25420707275247,2526451.06126376,0.0,1.0
1989-11-06,16.75,17.63,16.62,17.63,312933,1.19160342986976,1.25420707275247,1.18235516444391,1.25420707275247,4398802.1674064,0.0,1.0
1989-11-07,16.25,16.88,16.12,16.75,882133,1.15603317823186,1.20085169529562,1.146784912806,1.19160342986976,12399870.1074693,0.0,1.0
1989-11-08,16.5,16.75,16.25,16.38,352800,1.17381830405081,1.19160342986976,1.15603317823186,1.16528144365771,4959200.22708048,0.0,1.0
1989-11-09,15.75,16.62,15.62,16.62,548133,1.12046292659395,1.18235516444391,1.1112146611681,1.18235516444391,7704935.65212675,0.0,1.0
1989-11-10,16.0,16.12,15.62,15.62,436800,1.13824805241291,1.146784912806,1.1112146611681,1.1112146611681,6139962.18590915,0.0,1.0
1989-11-13,16.0,16.12,15.75,16.12,156800,1.13824805241291,1.146784912806,1.12046292659395,1.146784912806,2204088.98981354,0.0,1.0
1989-11-14,16.0,16.38,15.75,16.0,716800,1.13824805241291,1.16528144365771,1.12046292659395,1.13824805241291,10075835.3820048,0.0,1.0
1989-11-15,16.25,16.25,15.88,16.12,271333,1.15603317823186,1.15603317823186,1.12971119201981,1.146784912806,3814043.86398647,0.0,1.0
1989-11-16,16.25,16.62,16.12,16.25,413600,1.15603317823186,1.18235516444391,1.146784912806,1.15603317823186,5813846.97823266,0.0,1.0
1989-11-17,16.38,16.5,16.0,16.25,610133,1.16528144365771,1.17381830405081,1.13824805241291,1.15603317823186,8576450.4312622,0.0,1.0
1989-11-20,16.62,16.75,16.25,16.62,432533,1.18235516444391,1.19160342986976,1.15603317823186,1.18235516444391,6079982.28973865,0.0,1.0
1989-11-21,16.38,16.75,16.12,16.75,452800,1.16528144365771,1.19160342986976,1.146784912806,1.19160342986976,6364869.22568608,0.0,1.0
1989-11-22,16.5,16.75,16.25,16.38,294933,1.17381830405081,1.19160342986976,1.15603317823186,1.16528144365771,4145781.74765739,0.0,1.0
1989-11-24,16.75,16.88,16.5,16.75,34133,1.19160342986976,1.20085169529562,1.17381830405081,1.19160342986976,479796.999294043,0.0,1.0
1989-11-27,16.75,17.0,16.75,16.88,78533,1.19160342986976,1.20938855568871,1.19160342986976,1.20085169529562,1103914.03467492,0.0,1.0
1989-11-28,16.88,17.13,16.88,17.0,205200,1.20085169529562,1.21863682111457,1.20085169529562,1.20938855568871,2884432.78513864,0.0,1.0
1989-11-29,16.25,17.0,16.12,16.88,298933,1.15603317823186,1.20938855568871,1.146784912806,1.20085169529562,4202008.50760161,0.0,1.0
1989-11-30,17.0,17.0,16.25,16.25,315600,1.20938855568871,1.20938855568871,1.15603317823186,1.15603317823186,4436291.35959922,0.0,1.0
1989-12-01,17.0,17.25,16.88,17.0,374933,1.21128089307585,1.22909384738579,1.20273067500708,1.21128089307585,5262083.33379603,0.0266,1.0
1989-12-04,16.38,17.0,16.38,16.75,532800,1.1671047663872,1.21128089307585,1.1671047663872,1.19346793876591,7477704.01710846,0.0,1.0
1989-12-05,16.38,16.62,16.25,16.62,292133,1.1671047663872,1.18420520252474,1.15784203014603,1.18420520252474,4100007.70951567,0.0,1.0
1989-12-06,16.25,16.5,16.25,16.38,672800,1.15784203014603,1.17565498445597,1.15784203014603,1.1671047663872,9442566.18376611,0.0,1.0
1989-12-07,16.75,16.75,16.25,16.25,188533,1.19346793876591,1.19346793876591,1.15784203014603,1.15784203014603,2646009.70618902,0.0,1.0
1989-12-08,16.62,16.75,16.5,16.75,193600,1.18420520252474,1.19346793876591,1.17565498445597,1.19346793876591,2717123.68189227,0.0,1.0
1989-12-11,16.5,16.62,16.25,16.5,359200,1.17565498445597,1.18420520252474,1.15784203014603,1.17565498445597,5041274.93045301,0.0,1.0
1989-12-12,16.12,16.62,16.12,16.38,1194400,1.14857929390486,1.18420520252474,1.14857929390486,1.1671047663872,16763081.227542,0.0,1.0
1989-12-13,16.0,16.25,15.75,16.25,636933,1.14002907583609,1.15784203014603,1.12221612152615,1.15784203014603,8939182.53139819,0.0,1.0
1989-12-14,16.12,16.12,15.75,15.88,332933,1.14857929390486,1.14857929390486,1.12221612152615,1.13147885776732,4672624.68379876,0.0,1.0
1989-12-15,15.88,16.38,15.62,16.25,523200,1.13147885776732,1.1671047663872,1.11295338528499,1.15784203014603,7342970.61139481,0.0,1.0
1989-12-18,15.38,16.0,15.25,15.62,1015200,1.09585294914745,1.14002907583609,1.08659021290628,1.11295338528499,14248057.6542201,0.0,1.0
1989-12-19,15.5,15.5,15.12,15.25,577200,1.10440316721622,1.10440316721622,1.07732747666511,1.08659021290628,8100846.01853413,0.0,1.0
1989-12-20,15.75,15.88,15.5,15.62,326000,1.12221612152615,1.13147885776732,1.10440316721622,1.11295338528499,4575321.90235992,0.0,1.0
1989-12-21,15.38,15.75,15.12,15.75,396800,1.09585294914745,1.12221612152615,1.07732747666511,1.12221612152615,5568980.76949817,0.0,1.0
1989-12-22,15.5,15.75,15.25,15.38,450933,1.10440316721622,1.12221612152615,1.08659021290628,1.09585294914745,6328722.79569586,0.0,1.0
1989-12-26,15.62,15.62,15.25,15.5,412533,1.11295338528499,1.11295338528499,1.08659021290628,1.10440316721622,5789789.1728412,0.0,1.0
1989-12-27,15.88,16.0,15.5,15.5,836400,1.13147885776732,1.14002907583609,1.10440316721622,1.10440316721622,11738647.9728032,0.0,1.0
1989-12-28,16.0,16.0,15.75,15.75,170800,1.14002907583609,1.14002907583609,1.12221612152615,1.12221612152615,2397131.84332231,0.0,1.0
1989-12-29,16.75,16.75,16.0,16.0,324133,1.19346793876591,1.19346793876591,1.14002907583609,1.14002907583609,4549119.06189455,0.0,1.0
1990-01-02,17.37,17.37,16.5,16.75,585200,1.23764406545456,1.23764406545456,1.17565498445597,1.19346793876591,8213123.85662888,0.0,1.0
1990-01-03,17.5,17.63,17.13,17.37,506400,1.24690680169573,1.2561695379369,1.22054362931702,1.23764406545456,7107187.15139586,0.0,1.0
1990-01-04,17.13,17.63,16.75,17.5,818800,1.22054362931702,1.2561695379369,1.19346793876591,1.24690680169573,11491636.7289947,0.0,1.0
1990-01-05,16.75,17.13,16.75,17.13,216933,1.19346793876591,1.22054362931702,1.19346793876591,1.22054362931702,3044596.03142528,0.0,1.0
1990-01-08,16.88,17.0,16.62,16.75,525200,1.20273067500708,1.21128089307585,1.18420520252474,1.19346793876591,7371040.07091846,0.0,1.0
1990-01-09,16.12,17.0,16.12,16.88,382000,1.14857929390486,1.21128089307585,1.14857929390486,1.20273067500708,5361266.76902298,0.0,1.0
1990-01-10,15.62,16.12,15.38,16.12,430000,1.11295338528499,1.14857929390486,1.09585294914745,1.14857929390486,6034933.79759127,0.0,1.0
1990-01-11,15.5,16.0,15.5,15.88,536000,1.10440316721622,1.14002907583609,1.10440316721622,1.13147885776732,7522615.15234632,0.0,1.0
1990-01-12,14.62,15.38,14.5,15.12,692933,1.04170156804523,1.09585294914745,1.03315134997646,1.07732747666511,9725127.39806122,0.0,1.0
1990-01-15,14.13,14.62,13.87,14.62,1587333,1.00678817759775,1.04170156804523,0.988262705115414,1.04170156804523,22277789.6970511,0.0,1.0
1990-01-16,14.75,15.0,13.5,13.87,1491333,1.0509643042864,1.06877725859634,0.961899532736704,0.988262705115414,20930455.6399144,0.0,1.0
1990-01-17,14.75,15.12,14.62,14.88,436133,1.0509643042864,1.07732747666511,1.04170156804523,1.06022704052757,6121008.79522064,0.0,1.0
1990-01-18,14.25,14.75,14.13,14.62,493200,1.01533839566652,1.0509643042864,1.00678817759775,1.04170156804523,6921928.71853959,0.0,1.0
1990-01-19,14.88,15.62,14.62,14.62,794933,1.06022704052757,1.11295338528499,1.04170156804523,1.04170156804523,11156669.8337689,0.0,1.0
1990-01-22,14.37,15.0,14.37,15.0,254000,1.02388861373529,1.06877725859634,1.02388861373529,1.06877725859634,3564821.35950742,0.0,1.0
1990-01-23,14.62,14.88,14.37,14.62,213333,1.04170156804523,1.06022704052757,1.02388861373529,1.04170156804523,2994071.00428266,0.0,1.0
1990-01-24,14.25,14.5,13.87,14.13,527200,1.01533839566652,1.03315134997646,0.988262705115414,1.00678817759775,7399109.53044216,0.0,1.0
1990-01-25,14.25,14.75,14.13,14.75,519333,1.01533839566652,1.0509643042864,1.00678817759775,1.0509643042864,7288698.31140576,0.0,1.0
1990-01-26,14.25,14.37,13.87,14.13,751200,1.01533839566652,1.02388861373529,0.988262705115414,1.00678817759775,10542888.9970944,0.0,1.0
1990-01-29,14.37,14.62,14.13,14.37,448933,1.02388861373529,1.04170156804523,1.00678817759775,1.02388861373529,6300653.33617221,0.0,1.0
1990-01-30,14.0,14.5,13.87,14.25,468533,0.997525441356582,1.03315134997646,0.988262705115414,1.01533839566652,6575734.03950427,0.0,1.0
1990-01-31,14.75,14.75,13.87,14.0,469733,1.0509643042864,1.0509643042864,0.988262705115414,0.997525441356582,6592575.71521847,0.0,1.0
1990-02-01,14.37,14.75,14.25,14.75,293600,1.02388861373529,1.0509643042864,1.01533839566652,1.0509643042864,4120596.65807629,0.0,1.0
1990-02-02,14.0,14.37,13.87,14.25,837200,0.997525441356582,1.02388861373529,0.988262705115414,1.01533839566652,11749875.7566126,0.0,1.0
1990-02-05,14.13,14.13,14.0,14.0,700400,1.00678817759775,1.00678817759775,0.997525441356582,0.997525441356582,9829924.72519288,0.0,1.0
1990-02-06,13.87,14.13,13.75,14.0,742000,0.988262705115414,1.00678817759775,0.979712487046643,0.997525441356582,10413769.4832854,0.0,1.0
1990-02-07,13.87,13.87,13.5,13.75,1046133,0.988262705115414,0.988262705115414,0.961899532736704,0.979712487046643,14682193.9499432,0.0,1.0
1990-02-08,14.37,14.5,13.87,14.0,644933,1.02388861373529,1.03315134997646,0.988262705115414,0.997525441356582,9051460.3694929,0.0,1.0
1990-02-09,14.62,14.75,14.13,14.37,386800,1.04170156804523,1.0509643042864,1.00678817759775,1.02388861373529,5428633.47187979,0.0,1.0
1990-02-12,14.75,15.0,14.62,14.62,538933,1.0509643042864,1.06877725859634,1.04170156804523,1.04170156804523,7563779.01473781,0.0,1.0
1990-02-13,15.12,15.12,14.75,14.75,439733,1.07732747666511,1.07732747666511,1.0509643042864,1.0509643042864,6171533.82236327,0.0,1.0
1990-02-14,15.12,15.38,14.88,15.0,904533,1.07732747666511,1.09585294914745,1.06022704052757,1.06877725859634,12694876.2156666,0.0,1.0
1990-02-15,14.88,15.12,14.62,15.0,404000,1.06022704052757,1.07732747666511,1.04170156804523,1.06877725859634,5670030.82378342,0.0,1.0
1990-02-16,15.25,15.38,15.0,15.25,560533,1.08659021290628,1.09585294914745,1.06877725859634,1.08659021290628,7866929.17759355,0.0,1.0
1990-02-20,14.75,15.0,14.5,15.0,408933,1.0509643042864,1.06877725859634,1.03315134997646,1.06877725859634,5739264.14569859,0.0,1.0
1990-02-21,14.5,14.5,14.0,14.13,166933,1.03315134997646,1.03315134997646,0.997525441356582,1.00678817759775,2342859.54333327,0.0,1.0
1990-02-22,13.87,14.5,13.87,14.37,197200,0.988262705115414,1.03315134997646,0.988262705115414,1.02388861373529,2767648.70903489,0.0,1.0
1990-02-23,13.13,13.87,12.75,13.75,1887733,0.935536360357994,0.988262705115414,0.908460669806887,0.979712487046643,26493822.5175079,0.0,1.0
1990-02-26,12.75,13.25,12.5,13.13,601200,0.908460669806887,0.944086578426765,0.890647715496948,0.935536360357994,8437679.53281833,0.0,1.0
1990-02-27,13.13,13.37,12.63,12.87,700000,0.935536360357994,0.952636796495536,0.899910451738117,0.917010887875658,9824310.83328814,0.0,1.0
1990-02-28,13.63,13.87,13.13,13.13,464800,0.971162268977872,0.988262705115414,0.935536360357994,0.935536360357994,6523342.39330333,0.0,1.0
1990-03-01,13.75,13.87,13.37,13.5,378133,0.979712487046643,0.988262705115414,0.952636796495536,0.961899532736704,5306994.46903392,0.0,1.0
1990-03-02,14.0,14.0,13.63,13.63,432000,0.999662995873775,0.999662995873775,0.973243330982825,0.973243330982825,6050038.8880691,0.03,1.0
1990-03-05,13.75,14.13,13.75,14.0,355733,0.981811870947457,1.00894558083546,0.981811870947457,0.999662995873775,4981940.93465159,0.0,1.0
1990-03-06,14.25,14.25,13.75,13.75,184800,1.01751412080009,1.01751412080009,0.981811870947457,0.981811870947457,2588072.19100734,0.0,1.0
1990-03-07,14.37,14.5,14.13,14.13,234533,1.02608266076472,1.03536524572641,1.00894558083546,1.00894558083546,3284568.91327666,0.0,1.0
1990-03-08,15.25,15.25,14.37,14.5,203600,1.08891862050536,1.08891862050536,1.02608266076472,1.03536524572641,2851360.92039554,0.0,1.0
1990-03-09,15.0,15.25,14.75,15.25,358800,1.07106749557904,1.08891862050536,1.05321637065273,1.08891862050536,5024893.40981297,0.0,1.0
1990-03-12,14.62,14.88,14.5,14.88,493333,1.04393378569104,1.06249895561441,1.03536524572641,1.06249895561441,6908990.3582588,0.0,1.0
1990-03-13,14.25,14.75,14.25,14.5,269333,1.01751412080009,1.05321637065273,1.01751412080009,1.03536524572641,3771933.15703778,0.0,1.0
1990-03-14,14.37,14.5,14.0,14.25,288400,1.02608266076472,1.03536524572641,0.999662995873775,1.01751412080009,4038961.14657208,0.0,1.0
1990-03-15,14.75,14.75,14.25,14.25,206133,1.05321637065273,1.05321637065273,1.01751412080009,1.01751412080009,2886834.87526469,0.0,1.0
1990-03-16,14.62,15.0,14.25,14.75,480933,1.04393378569104,1.07106749557904,1.01751412080009,1.05321637065273,6735331.83461977,0.0,1.0
1990-03-19,14.13,14.37,13.87,14.25,199200,1.00894558083546,1.02608266076472,0.99038041091209,1.01751412080009,2789740.15394297,0.0,1.0
1990-03-20,13.75,14.25,13.63,14.25,283200,0.981811870947457,1.01751412080009,0.973243330982825,1.01751412080009,3966136.60440086,0.0,1.0
1990-03-21,14.0,14.37,13.63,13.63,302533,0.999662995873775,1.02608266076472,0.973243330982825,0.973243330982825,4236889.8493616,0.0,1.0
1990-03-22,13.87,14.13,13.75,13.87,217200,0.99038041091209,1.00894558083546,0.981811870947457,0.99038041091209,3041825.10761252,0.0,1.0
1990-03-23,14.25,14.25,13.87,14.0,114400,1.01751412080009,1.01751412080009,0.99038041091209,0.999662995873775,1602139.92776645,0.0,1.0
1990-03-26,14.37,14.37,14.13,14.25,52800,1.02608266076472,1.02608266076472,1.00894558083546,1.01751412080009,739449.197430671,0.0,1.0
1990-03-27,14.37,14.62,14.0,14.37,159200,1.02608266076472,1.04393378569104,0.999662995873775,1.02608266076472,2229551.36801066,0.0,1.0
1990-03-28,14.0,14.5,13.75,14.37,255200,0.999662995873775,1.03536524572641,0.981811870947457,1.02608266076472,3574004.45424823,0.0,1.0
1990-03-29,13.25,13.75,12.87,13.75,614133,0.946109621094822,0.981811870947457,0.91897591120682,0.981811870947457,8600760.49177441,0.0,1.0
1990-03-30,13.37,13.5,13.13,13.37,218400,0.954678161059455,0.96396074602114,0.93754108113019,0.954678161059455,3058630.77119049,0.0,1.0
1990-04-02,13.13,13.37,12.87,13.0,229333,0.93754108113019,0.954678161059455,0.91897591120682,0.928258496168505,3211744.37110544,0.0,1.0
1990-04-03,13.25,13.25,12.87,13.25,256000,0.946109621094822,0.946109621094822,0.91897591120682,0.946109621094822,3585208.22996688,0.0,1.0
1990-04-04,12.75,13.37,12.5,13.13,334400,0.910407371242188,0.954678161059455,0.89255624631587,0.93754108113019,4683178.25039423,0.0,1.0
1990-04-05,12.87,13.0,12.63,12.87,284133,0.91897591120682,0.928258496168505,0.901838831277555,0.91897591120682,3979203.00783273,0.0,1.0
1990-04-06,12.5,12.87,12.25,12.87,471200,0.89255624631587,0.91897591120682,0.874705121389553,0.91897591120682,6599023.89828278,0.0,1.0
1990-04-09,12.87,13.0,12.38,12.38,516533,0.91897591120682,0.928258496168505,0.883987706351238,0.883987706351238,7233899.85409953,0.0,1.0
1990-04-10,13.13,13.13,12.63,12.87,621200,0.93754108113019,0.93754108113019,0.901838831277555,0.91897591120682,8699731.845529,0.0,1.0
1990-04-11,13.13,13.13,12.87,13.0,113200,0.93754108113019,0.93754108113019,0.91897591120682,0.928258496168505,1585334.26418848,0.0,1.0
1990-04-12,13.5,13.5,12.87,12.87,757600,0.96396074602114,0.96396074602114,0.91897591120682,0.91897591120682,10609975.6055582,0.0,1.0
1990-04-16,13.5,13.63,13.37,13.63,461200,0.96396074602114,0.973243330982825,0.954678161059455,0.973243330982825,6458976.7017997,0.0,1.0
1990-04-17,13.63,13.63,13.37,13.37,374933,0.973243330982825,0.973243330982825,0.954678161059455,0.954678161059455,5250831.5518991,0.0,1.0
1990-04-18,13.5,13.63,13.37,13.63,370533,0.96396074602114,0.973243330982825,0.954678161059455,0.973243330982825,5189210.78544655,0.0,1.0
1990-04-19,13.0,13.5,12.75,13.5,470533,0.928258496168505,0.96396074602114,0.910407371242188,0.96396074602114,6589682.75027736,0.0,1.0
1990-04-20,12.38,12.87,11.75,12.75,814933,0.883987706351238,0.91897591120682,0.839002871536918,0.910407371242188,11412908.1971547,0.0,1.0
1990-04-23,11.62,12.12,11.5,12.0,315600,0.829720286575233,0.865422536427868,0.821151746610601,0.856853996463235,4419889.52100604,0.0,1.0
1990-04-24,11.88,12.12,11.75,11.88,389733,0.848285456498603,0.865422536427868,0.839002871536918,0.848285456498603,5458101.40269407,0.0,1.0
1990-04-25,11.88,12.12,11.75,11.75,244133,0.848285456498603,0.865422536427868,0.839002871536918,0.839002871536918,3419014.2219004,0.0,1.0
1990-04-26,12.0,12.25,11.88,12.25,223333,0.856853996463235,0.874705121389553,0.848285456498603,0.874705121389553,3127716.0532156,0.0,1.0
1990-04-27,11.62,12.12,11.38,11.88,217200,0.829720286575233,0.865422536427868,0.812583206645968,0.848285456498603,3041825.10761252,0.0,1.0
1990-04-30,11.75,12.0,11.38,11.5,454400,0.839002871536918,0.856853996463235,0.812583206645968,0.821151746610601,6363744.60819121,0.0,1.0
1990-05-01,12.63,12.63,12.0,12.12,310133,0.901838831277555,0.901838831277555,0.856853996463235,0.865422536427868,4343325.71868874,0.0,1.0
1990-05-02,12.63,12.75,12.38,12.63,80933,0.901838831277555,0.910407371242188,0.883987706351238,0.901838831277555,1133443.97529652,0.0,1.0
1990-05-03,12.25,12.63,12.25,12.63,260933,0.874705121389553,0.901838831277555,0.874705121389553,0.901838831277555,3654293.51199198,0.0,1.0
1990-05-04,12.12,12.38,12.12,12.38,470400,0.865422536427868,0.883987706351238,0.865422536427868,0.883987706351238,6587820.12256413,0.0,1.0
1990-05-07,12.0,12.38,12.0,12.38,322133,0.856853996463235,0.883987706351238,0.856853996463235,0.883987706351238,4511382.35446844,0.0,1.0
1990-05-08,11.88,12.12,11.62,12.12,198133,0.848285456498603,0.865422536427868,0.829720286575233,0.865422536427868,2774797.11807823,0.0,1.0
1990-05-09,11.62,11.75,11.5,11.75,421200,0.829720286575233,0.839002871536918,0.821151746610601,0.839002871536918,5898787.91586738,0.0,1.0
1990-05-10,11.62,11.75,11.25,11.5,580933,0.829720286575233,0.839002871536918,0.803300621684283,0.821151746610601,8135803.79945057,0.0,1.0
1990-05-11,11.88,12.0,11.25,11.62,620933,0.848285456498603,0.856853996463235,0.803300621684283,0.829720286575233,8695992.5853829,0.0,1.0
1990-05-14,11.75,11.88,11.5,11.62,436000,0.839002871536918,0.848285456498603,0.821151746610601,0.829720286575233,6106057.76666234,0.0,1.0
1990-05-15,11.62,11.75,11.38,11.62,680000,0.829720286575233,0.839002871536918,0.812583206645968,0.829720286575233,9523209.36084951,0.0,1.0
1990-05-16,11.75,11.75,11.5,11.5,2206000,0.839002871536918,0.839002871536918,0.821151746610601,0.821151746610601,30894411.5441677,0.0,1.0
1990-05-17,12.0,12.0,11.62,11.75,803333,0.856853996463235,0.856853996463235,0.829720286575233,0.839002871536918,11250453.4492343,0.0,1.0
1990-05-18,13.37,13.5,12.0,12.0,1291733,0.954678161059455,0.96396074602114,0.856853996463235,0.856853996463235,18090358.525468,0.0,1.0
1990-05-21,14.62,14.62,13.75,14.0,2948800,1.04393378569104,1.04393378569104,0.981811870947457,0.999662995873775,41297117.298931,0.0,1.0
1990-05-22,14.5,15.0,14.37,14.88,1414000,1.03536524572641,1.07106749557904,1.02608266076472,1.06249895561441,19802673.5827077,0.0,1.0
1990-05-23,14.5,14.62,14.13,14.62,690533,1.03536524572641,1.04393378569104,1.00894558083546,1.04393378569104,9670721.07290514,0.0,1.0
1990-05-24,14.5,14.5,14.25,14.5,328533,1.03536524572641,1.03536524572641,1.01751412080009,1.03536524572641,4601012.56021761,0.0,1.0
1990-05-25,13.5,14.37,13.5,14.25,623200,0.96396074602114,1.02608266076472,0.96396074602114,1.01751412080009,8727741.28482561,0.0,1.0
1990-05-29,14.25,14.25,13.37,13.5,298933,1.01751412080009,1.01751412080009,0.954678161059455,0.96396074602114,4186472.8586277,0.0,1.0
1990-05-30,14.25,14.5,14.13,14.25,298133,1.01751412080009,1.03536524572641,1.00894558083546,1.01751412080009,4175269.08290905,0.0,1.0
1990-05-31,14.25,14.25,13.87,14.13,593733,1.01751412080009,1.01751412080009,0.99038041091209,1.00894558083546,8315064.21094894,0.0,1.0
1990-06-01,14.25,14.37,14.13,14.25,144933,1.01965625579125,1.02824283478739,1.01106967679511,1.01965625579125,2025481.86045045,0.03,1.0
1990-06-04,14.0,14.25,14.0,14.13,238533,1.0017675495493,1.01965625579125,1.0017675495493,1.01106967679511,3333569.75029031,0.0,1.0
1990-06-05,14.37,14.5,14.0,14.0,652133,1.02824283478739,1.0375449620332,1.0017675495493,1.0017675495493,9113752.99001006,0.0,1.0
1990-06-06,14.88,15.12,14.25,14.5,524000,1.06473579552097,1.08190895351324,1.01965625579125,1.0375449620332,7323056.13542833,0.0,1.0
1990-06-07,15.62,15.75,14.62,14.88,1164400,1.11768636599715,1.12698849324296,1.04613154102934,1.06473579552097,16272836.9543754,0.0,1.0
1990-06-08,14.88,15.62,14.75,15.38,765200,1.06473579552097,1.11768636599715,1.05543366827515,1.10051320800487,10693898.0054003,0.0,1.0
1990-06-11,14.88,14.88,14.62,14.88,178133,1.06473579552097,1.06473579552097,1.04613154102934,1.06473579552097,2489461.75300049,0.0,1.0
1990-06-12,15.25,15.25,14.88,14.88,426533,1.09121108075906,1.09121108075906,1.06473579552097,1.06473579552097,5960925.76834475,0.0,1.0
1990-06-13,14.75,15.5,14.75,15.12,654800,1.05543366827515,1.10909978700101,1.05543366827515,1.08190895351324,9151025.10969178,0.0,1.0
1990-06-14,14.62,14.75,14.62,14.75,200800,1.04613154102934,1.05543366827515,1.04613154102934,1.05543366827515,2806239.83204963,0.0,1.0
1990-06-15,14.88,14.88,14.5,14.62,437600,1.06473579552097,1.06473579552097,1.0375449620332,1.04613154102934,6115590.39096076,0.0,1.0
1990-06-18,14.5,14.88,14.5,14.62,398533,1.0375449620332,1.06473579552097,1.0375449620332,1.04613154102934,5569617.42523028,0.0,1.0
1990-06-19,14.5,14.88,14.5,14.5,246933,1.0375449620332,1.06473579552097,1.0375449620332,1.0375449620332,3450962.25322467,0.0,1.0
1990-06-20,14.5,14.75,14.13,14.75,274000,1.0375449620332,1.05543366827515,1.01106967679511,1.05543366827515,3829231.64333467,0.0,1.0
1990-06-21,14.5,14.75,14.25,14.25,404800,1.0375449620332,1.05543366827515,1.01965625579125,1.01965625579125,5657200.61759808,0.0,1.0
1990-06-22,14.37,15.0,14.37,14.88,274533,1.02824283478739,1.07332237451711,1.02824283478739,1.06473579552097,3836680.4771518,0.0,1.0
1990-06-25,14.25,14.62,14.0,14.37,414533,1.01965625579125,1.04613154102934,1.0017675495493,1.02824283478739,5793222.19272427,0.0,1.0
1990-06-26,14.25,14.37,14.13,14.13,625333,1.01965625579125,1.02824283478739,1.01106967679511,1.01106967679511,8739215.00445765,0.0,1.0
1990-06-27,13.5,14.13,12.87,14.0,714800,0.965990137065395,1.01106967679511,0.920910597335676,1.0017675495493,9989542.98779423,0.0,1.0
1990-06-28,13.63,13.75,13.25,13.5,268533,0.97529226431121,0.983878843307347,0.948101430823443,0.965990137065395,3752828.68934156,0.0,1.0
1990-06-29,13.5,13.75,13.25,13.75,263733,0.965990137065395,0.983878843307347,0.948101430823443,0.983878843307347,3685747.25909336,0.0,1.0
1990-07-02,13.63,13.75,13.5,13.5,70400,0.97529226431121,0.983878843307347,0.965990137065395,0.965990137065395,983860.976973578,0.0,1.0
1990-07-03,13.5,13.63,13.25,13.5,200933,0.965990137065395,0.97529226431121,0.948101430823443,0.965990137065395,2808098.54667943,0.0,1.0
1990-07-05,13.25,13.25,13.0,13.25,318400,0.948101430823443,0.948101430823443,0.930212724581491,0.948101430823443,4449734.8731305,0.0,1.0
1990-07-06,13.5,13.5,13.0,13.25,91733,0.965990137065395,0.965990137065395,0.930212724581491,0.948101430823443,1281996.00853292,0.0,1.0
1990-07-09,13.5,13.5,13.25,13.25,87600,0.965990137065395,0.965990137065395,0.948101430823443,0.948101430823443,1224236.10202962,0.0,1.0
1990-07-10,12.87,13.5,12.5,13.5,246400,0.920910597335676,0.965990137065395,0.894435312097588,0.965990137065395,3443513.41940752,0.0,1.0
1990-07-11,13.13,13.37,12.63,12.63,311333,0.939514851827306,0.95668800981958,0.903737439343403,0.903737439343403,4350971.442388,0.0,1.0
1990-07-12,13.87,14.13,13.13,13.13,391200,0.992465422303483,1.01106967679511,0.939514851827306,0.939514851827306,5467136.56522818,0.0,1.0
1990-07-13,14.13,14.37,14.0,14.25,359600,1.01106967679511,1.02824283478739,1.0017675495493,1.01965625579125,5025517.14942756,0.0,1.0
1990-07-16,14.25,14.5,14.25,14.37,367600,1.01965625579125,1.0375449620332,1.01965625579125,1.02824283478739,5137319.53317454,0.0,1.0
1990-07-17,14.13,14.5,14.13,14.5,212533,1.01106967679511,1.0375449620332,1.01106967679511,1.0375449620332,2970212.00311259,0.0,1.0
1990-07-18,14.0,14.25,14.0,14.13,148800,1.0017675495493,1.01965625579125,1.0017675495493,1.01106967679511,2079524.33769415,0.0,1.0
1990-07-19,14.13,14.13,13.87,14.0,313333,1.01106967679511,1.01106967679511,0.992465422303483,1.0017675495493,4378922.03832476,0.0,1.0
1990-07-20,13.63,14.13,13.63,14.0,444000,0.97529226431121,1.01106967679511,0.97529226431121,1.0017675495493,6205032.29795836,0.0,1.0
1990-07-23,13.25,13.5,13.13,13.5,382133,0.948101430823443,0.965990137065395,0.939514851827306,0.965990137065395,5340422.53854893,0.0,1.0
1990-07-24,13.25,13.5,13.0,13.25,212133,0.948101430823443,0.965990137065395,0.930212724581491,0.948101430823443,2964621.88392523,0.0,1.0
1990-07-25,13.25,13.37,12.87,13.25,343333,0.948101430823443,0.95668800981958,0.920910597335676,0.948101430823443,4798180.97737599,0.0,1.0
1990-07-26,13.87,14.0,12.87,12.87,208800,0.992465422303483,1.0017675495493,0.920910597335676,0.920910597335676,2918042.21579664,0.0,1.0
1990-07-27,13.25,13.87,13.0,13.87,207200,0.948101430823443,0.992465422303483,0.930212724581491,0.992465422303483,2895681.73904724,0.0,1.0
1990-07-30,12.75,13.13,12.38,13.0,286800,0.912324018339539,0.939514851827306,0.885848733101451,0.930212724581491,4008115.45732986,0.0,1.0
1990-07-31,12.63,13.0,12.25,12.75,356800,0.903737439343403,0.930212724581491,0.876546605855636,0.912324018339539,4986386.31511609,0.0,1.0
1990-08-01,13.13,13.25,12.5,12.5,783600,0.939514851827306,0.948101430823443,0.894435312097588,0.894435312097588,10951043.4880184,0.0,1.0
1990-08-02,12.75,13.13,12.5,12.63,222533,0.912324018339539,0.939514851827306,0.894435312097588,0.903737439343403,3109964.98279633,0.0,1.0
1990-08-03,12.38,12.75,12.12,12.75,486400,0.885848733101451,0.912324018339539,0.867244478609821,0.912324018339539,6797584.93181745,0.0,1.0
1990-08-06,11.62,12.25,11.38,12.25,667333,0.831467066125917,0.876546605855636,0.814293908133644,0.876546605855636,9326177.51912939,0.0,1.0
1990-08-07,11.62,12.12,11.5,11.88,682800,0.831467066125917,0.867244478609821,0.822880487129781,0.850071320617547,9542333.45280624,0.0,1.0
1990-08-08,11.75,11.88,11.5,11.62,302533,0.840769193371733,0.850071320617547,0.822880487129781,0.831467066125917,4227988.8202663,0.0,1.0
1990-08-09,11.75,12.0,11.75,11.75,204800,0.840769193371733,0.858657899613684,0.840769193371733,0.840769193371733,2862141.02392313,0.0,1.0
1990-08-10,11.5,11.88,11.25,11.88,372133,0.822880487129781,0.850071320617547,0.804991780887829,0.850071320617547,5200669.55886518,0.0,1.0
1990-08-13,11.25,11.5,10.88,11.5,343733,0.804991780887829,0.822880487129781,0.77851649564974,0.822880487129781,4803771.09656334,0.0,1.0
1990-08-14,11.25,11.5,11.0,11.25,448800,0.804991780887829,0.822880487129781,0.787103074645877,0.804991780887829,6272113.72820656,0.0,1.0
1990-08-15,11.25,11.62,11.12,11.5,248000,0.804991780887829,0.831467066125917,0.795689653642014,0.822880487129781,3465873.89615692,0.0,1.0
1990-08-16,10.62,11.0,10.5,10.75,432000,0.759912241158111,0.787103074645877,0.751325662161974,0.769214368403925,6037328.72233786,0.0,1.0
1990-08-17,10.25,10.25,9.87,10.12,836133,0.733436955920022,0.733436955920022,0.706246122432255,0.724134828674207,11685207.816191,0.0,1.0
1990-08-20,10.5,10.62,10.12,10.25,875600,0.751325662161974,0.759912241158111,0.724134828674207,0.733436955920022,12236770.9011089,0.0,1.0
1990-08-21,10.38,10.62,10.12,10.38,390133,0.742739083165837,0.759912241158111,0.724134828674207,0.742739083165837,5452224.92229592,0.0,1.0
1990-08-22,10.12,10.75,10.0,10.75,306933,0.724134828674207,0.769214368403925,0.71554824967807,0.769214368403925,4289480.13132715,0.0,1.0
1990-08-23,9.87,10.12,9.37,9.87,867600,0.706246122432255,0.724134828674207,0.670468709948352,0.706246122432255,12124968.5173619,0.0,1.0
1990-08-24,10.0,10.38,9.75,10.0,631333,0.71554824967807,0.742739083165837,0.697659543436118,0.71554824967807,8823066.7922679,0.0,1.0
1990-08-27,10.88,10.88,10.25,10.25,459200,0.77851649564974,0.77851649564974,0.733436955920022,0.733436955920022,6417456.82707766,0.0,1.0
1990-08-28,11.0,11.12,10.5,10.62,195200,0.787103074645877,0.795689653642014,0.751325662161974,0.759912241158111,2727978.16342674,0.0,1.0
1990-08-29,10.88,11.25,10.75,10.75,172133,0.77851649564974,0.804991780887829,0.769214368403925,0.769214368403925,2405609.96519024,0.0,1.0
1990-08-30,10.62,11.25,10.62,11.25,259733,0.762058885907145,0.807265768969433,0.762058885907145,0.807265768969433,3619621.14872065,0.03,1.0
1990-08-31,10.75,10.75,10.5,10.62,218533,0.771387290348569,0.771387290348569,0.753448051038137,0.762058885907145,3045460.79432868,0.0,1.0
1990-09-04,10.75,10.88,10.38,10.5,281733,0.771387290348569,0.780715694789994,0.74483721616913,0.753448051038137,3926211.62922122,0.0,1.0
1990-09-05,10.88,11.0,10.75,10.88,64400,0.780715694789994,0.789326529659001,0.771387290348569,0.780715694789994,897473.952010757,0.0,1.0
1990-09-06,10.88,11.0,10.75,11.0,205333,0.780715694789994,0.789326529659001,0.771387290348569,0.789326529659001,2861506.50602834,0.0,1.0
1990-09-07,11.0,11.12,10.75,10.88,138000,0.789326529659001,0.797937364528008,0.771387290348569,0.780715694789994,1923158.46859448,0.0,1.0
1990-09-10,11.25,11.62,11.0,11.25,319333,0.807265768969433,0.833815843148872,0.789326529659001,0.807265768969433,4450202.63225856,0.0,1.0
1990-09-11,11.25,11.38,11.0,11.25,89600,0.807265768969433,0.816594173410857,0.789326529659001,0.807265768969433,1248659.41149323,0.0,1.0
1990-09-12,11.25,11.38,11.0,11.0,231333,0.807265768969433,0.816594173410857,0.789326529659001,0.789326529659001,3223840.71025628,0.0,1.0
1990-09-13,11.25,11.38,11.12,11.12,260000,0.807265768969433,0.816594173410857,0.797937364528008,0.797937364528008,3623342.04227945,0.0,1.0
1990-09-14,11.38,11.38,11.12,11.12,288400,0.816594173410857,0.816594173410857,0.797937364528008,0.797937364528008,4019122.48074383,0.0,1.0
1990-09-17,11.38,11.5,11.25,11.25,203600,0.816594173410857,0.825205008279865,0.807265768969433,0.807265768969433,2837355.53772345,0.0,1.0
1990-09-18,11.38,11.38,11.12,11.25,100933,0.816594173410857,0.816594173410857,0.797937364528008,0.807265768969433,1406595.31674382,0.0,1.0
1990-09-19,11.38,11.5,11.12,11.38,619333,0.816594173410857,0.825205008279865,0.797937364528008,0.816594173410857,8630981.91181178,0.0,1.0
1990-09-20,10.62,11.12,10.62,11.0,128133,0.762058885907145,0.797937364528008,0.762058885907145,0.789326529659001,1785652.63808997,0.0,1.0
1990-09-21,10.88,10.88,10.62,10.62,446000,0.780715694789994,0.780715694789994,0.762058885907145,0.762058885907145,6215425.19560245,0.0,1.0
1990-09-24,10.38,10.62,10.0,10.5,257733,0.74483721616913,0.762058885907145,0.717569572417274,0.753448051038137,3591749.28685697,0.0,1.0
1990-09-25,10.5,10.5,10.25,10.5,79733,0.753448051038137,0.753448051038137,0.735508811727706,0.753448051038137,1111153.58098872,0.0,1.0
1990-09-26,10.25,10.5,10.0,10.25,151200,0.735508811727706,0.753448051038137,0.717569572417274,0.735508811727706,2107112.75689482,0.0,1.0
1990-09-27,9.75,10.62,9.63,10.5,274133,0.699630333106842,0.762058885907145,0.691019498237835,0.753448051038137,3820298.55413921,0.0,1.0
1990-09-28,9.37,9.75,8.37,9.63,602400,0.672362689354985,0.699630333106842,0.600605732113258,0.691019498237835,8395004.79334287,0.0,1.0
1990-10-01,10.12,10.25,9.37,9.5,1013600,0.726180407286281,0.735508811727706,0.672362689354985,0.68169109379641,14125459.5925171,0.0,1.0
1990-10-02,9.87,10.5,9.87,10.38,403733,0.708241167975849,0.753448051038137,0.708241167975849,0.74483721616913,5626395.2029062,0.0,1.0
1990-10-03,9.75,10.12,9.63,10.0,383733,0.699630333106842,0.726180407286281,0.691019498237835,0.717569572417274,5347676.58426932,0.0,1.0
1990-10-04,9.25,9.5,9.13,9.37,257600,0.663751854485978,0.68169109379641,0.655141019616971,0.672362689354985,3589895.80804303,0.0,1.0
1990-10-05,9.5,9.87,8.87,9.13,314933,0.68169109379641,0.708241167975849,0.636484210734122,0.655141019616971,4388884.53615845,0.0,1.0
1990-10-08,9.63,10.12,9.37,9.87,278533,0.691019498237835,0.726180407286281,0.672362689354985,0.708241167975849,3881616.65023932,0.0,1.0
1990-10-09,9.13,9.37,8.63,9.25,482533,0.655141019616971,0.672362689354985,0.619262540996107,0.663751854485978,6724546.56033551,0.0,1.0
1990-10-10,8.5,9.0,8.37,8.75,372000,0.609934136554683,0.645812615175546,0.600605732113258,0.627873375865114,5184166.30664599,0.0,1.0
1990-10-11,8.13,8.63,7.62,8.63,634933,0.583384062375244,0.619262540996107,0.546788014181963,0.619262540996107,8848382.43434854,0.0,1.0
1990-10-12,8.37,8.5,7.88,8.13,490933,0.600605732113258,0.609934136554683,0.565444823064812,0.583384062375244,6841608.380163,0.0,1.0
1990-10-15,8.5,8.75,8.25,8.63,495333,0.609934136554683,0.627873375865114,0.591994897244251,0.619262540996107,6902926.47626311,0.0,1.0
1990-10-16,8.25,8.75,8.25,8.75,462533,0.591994897244251,0.627873375865114,0.591994897244251,0.627873375865114,6445827.94169863,0.0,1.0
1990-10-17,8.25,8.5,7.88,8.5,142133,0.591994897244251,0.609934136554683,0.565444823064812,0.609934136554683,1980755.67113579,0.0,1.0
1990-10-18,8.63,8.75,8.13,8.13,665600,0.619262540996107,0.627873375865114,0.583384062375244,0.583384062375244,9275755.62823541,0.0,1.0
1990-10-19,9.13,9.13,8.5,8.5,482933,0.655141019616971,0.655141019616971,0.609934136554683,0.609934136554683,6730120.93270825,0.0,1.0
1990-10-22,9.87,10.12,8.75,8.75,426800,0.708241167975849,0.726180407286281,0.627873375865114,0.627873375865114,5947855.32171104,0.0,1.0
1990-10-23,9.87,10.12,9.75,9.87,560000,0.708241167975849,0.726180407286281,0.699630333106842,0.708241167975849,7804121.32183267,0.0,1.0
1990-10-24,10.12,10.12,9.87,9.87,550533,0.726180407286281,0.726180407286281,0.708241167975849,0.708241167975849,7672189.8637009,0.0,1.0
1990-10-25,9.75,10.12,9.75,10.12,258800,0.699630333106842,0.726180407286281,0.699630333106842,0.726180407286281,3606618.92516124,0.0,1.0
1990-10-26,9.5,9.87,9.5,9.75,154933,0.68169109379641,0.708241167975849,0.68169109379641,0.699630333106842,2159135.5870634,0.0,1.0
1990-10-29,9.5,9.87,9.5,9.5,201200,0.68169109379641,0.708241167975849,0.68169109379641,0.68169109379641,2803909.30348702,0.0,1.0
1990-10-30,9.5,9.75,9.37,9.5,330533,0.68169109379641,0.699630333106842,0.672362689354985,0.68169109379641,4606285.05869521,0.0,1.0
1990-10-31,9.87,9.87,9.37,9.37,447333,0.708241167975849,0.708241167975849,0.672362689354985,0.672362689354985,6234001.7915346,0.0,1.0
1990-11-01,9.75,10.25,9.63,9.63,344533,0.699630333106842,0.735508811727706,0.691019498237835,0.691019498237835,4801388.09174103,0.0,1.0
1990-11-02,9.87,10.0,9.63,9.63,164533,0.708241167975849,0.717569572417274,0.691019498237835,0.691019498237835,2292920.5240091,0.0,1.0
1990-11-05,10.25,10.25,9.75,9.75,424400,0.735508811727706,0.735508811727706,0.699630333106842,0.699630333106842,5914409.08747461,0.0,1.0
1990-11-06,10.12,10.38,10.12,10.25,157600,0.726180407286281,0.74483721616913,0.726180407286281,0.735508811727706,2196302.71485862,0.0,1.0
1990-11-07,9.75,10.38,9.63,10.12,149333,0.699630333106842,0.74483721616913,0.691019498237835,0.726180407286281,2081094.37384507,0.0,1.0
1990-11-08,9.37,9.87,9.37,9.63,221733,0.672362689354985,0.708241167975849,0.672362689354985,0.691019498237835,3090055.77331058,0.0,1.0
1990-11-09,9.87,9.87,9.25,9.5,431333,0.708241167975849,0.708241167975849,0.663751854485978,0.68169109379641,6011026.89662509,0.0,1.0
1990-11-12,10.5,10.5,10.0,10.12,1160933,0.753448051038137,0.753448051038137,0.717569572417274,0.726180407286281,16178682.1044985,0.0,1.0
1990-11-13,10.75,10.88,10.5,10.75,437200,0.771387290348569,0.780715694789994,0.753448051038137,0.771387290348569,6092789.00340222,0.0,1.0
1990-11-14,10.88,11.0,10.5,10.88,1034133,0.780715694789994,0.789326529659001,0.753448051038137,0.780715694789994,14411606.0623407,0.0,1.0
1990-11-15,10.5,10.75,10.38,10.62,155200,0.753448051038137,0.771387290348569,0.74483721616913,0.762058885907145,2162856.4806222,0.0,1.0
1990-11-16,10.5,10.5,10.25,10.38,260133,0.753448051038137,0.753448051038137,0.735508811727706,0.74483721616913,3625195.52109339,0.0,1.0
1990-11-19,10.62,10.75,10.38,10.5,655600,0.762058885907145,0.771387290348569,0.74483721616913,0.753448051038137,9136396.31891696,0.0,1.0
1990-11-20,10.0,10.75,10.0,10.75,361200,0.717569572417274,0.771387290348569,0.717569572417274,0.771387290348569,5033658.25258207,0.0,1.0
1990-11-21,10.0,10.12,9.75,10.12,477733,0.717569572417274,0.726180407286281,0.699630333106842,0.726180407286281,6657654.09186265,0.0,1.0
1990-11-23,9.75,10.0,9.75,9.87,99600,0.699630333106842,0.717569572417274,0.699630333106842,0.708241167975849,1388018.72081167,0.0,1.0
1990-11-26,10.5,10.5,9.63,9.75,1050533,0.753448051038137,0.753448051038137,0.691019498237835,0.699630333106842,14640155.3296229,0.0,1.0
1990-11-27,10.5,10.62,10.0,10.62,1118933,0.753448051038137,0.762058885907145,0.717569572417274,0.762058885907145,15593373.0053611,0.0,1.0
1990-11-28,10.88,10.88,10.38,10.38,511200,0.780715694789994,0.780715694789994,0.74483721616913,0.74483721616913,7124047.89235868,0.0,1.0
1990-11-29,10.62,10.88,10.38,10.62,780800,0.762058885907145,0.780715694789994,0.74483721616913,0.762058885907145,10881174.8715838,0.0,1.0
1990-11-30,11.12,11.12,10.38,10.38,368800,0.80009007324526,0.80009007324526,0.74684666909045,0.74684666909045,5125742.88463002,0.03,1.0
1990-12-03,11.12,11.38,11.0,11.0,552933,0.80009007324526,0.818797215245599,0.791456007706642,0.791456007706642,7684903.44475903,0.0,1.0
1990-12-04,11.25,11.25,11.0,11.0,156800,0.809443644245429,0.809443644245429,0.791456007706642,0.791456007706642,2179274.63207697,0.0,1.0
1990-12-05,11.5,11.5,11.0,11.12,403733,0.827431280784217,0.827431280784217,0.791456007706642,0.80009007324526,5611256.91984905,0.0,1.0
1990-12-06,11.88,12.0,11.38,11.5,967333,0.854772488323174,0.863406553861791,0.818797215245599,0.827431280784217,13444414.972391,0.0,1.0
1990-12-07,12.0,12.38,11.75,11.75,249200,0.863406553861791,0.890747761400748,0.845418917323004,0.845418917323004,3463490.04026519,0.0,1.0
1990-12-10,12.5,12.5,11.75,12.0,512933,0.899381826939366,0.899381826939366,0.845418917323004,0.863406553861791,7128966.03861694,0.0,1.0
1990-12-11,12.63,13.0,12.38,12.38,463733,0.908735397939536,0.935357100016941,0.890747761400748,0.890747761400748,6445163.02906218,0.0,1.0
1990-12-12,12.5,12.75,12.25,12.63,448533,0.899381826939366,0.917369463478153,0.881394190400579,0.908735397939536,6233906.81472819,0.0,1.0
1990-12-13,11.88,12.63,11.88,12.5,559733,0.854772488323174,0.908735397939536,0.854772488323174,0.899381826939366,7779412.80380318,0.0,1.0
1990-12-14,11.88,12.0,11.25,11.88,843600,0.854772488323174,0.863406553861791,0.809443644245429,0.854772488323174,11724719.8955365,0.0,1.0
1990-12-17,11.62,11.88,11.38,11.5,155733,0.836065346322835,0.854772488323174,0.818797215245599,0.827431280784217,2164445.00176813,0.0,1.0
1990-12-18,11.88,12.25,11.25,11.38,287333,0.854772488323174,0.881394190400579,0.809443644245429,0.818797215245599,3993479.06797558,0.0,1.0
1990-12-19,12.38,12.38,12.0,12.12,234400,0.890747761400748,0.890747761400748,0.863406553861791,0.872040619400409,3257793.19999261,0.0,1.0
1990-12-20,12.38,12.38,11.88,12.0,309600,0.890747761400748,0.890747761400748,0.854772488323174,0.863406553861791,4302955.52353973,0.0,1.0
1990-12-21,12.63,12.87,12.5,12.63,773600,0.908735397939536,0.926003529016771,0.899381826939366,0.908735397939536,10751829.4347879,0.0,1.0
1990-12-24,12.75,12.75,12.5,12.5,121600,0.917369463478153,0.917369463478153,0.899381826939366,0.899381826939366,1690049.71467194,0.0,1.0
1990-12-26,12.5,12.87,12.5,12.87,88933,0.899381826939366,0.926003529016771,0.899381826939366,0.926003529016771,1236029.53351085,0.0,1.0
1990-12-27,12.12,12.63,12.12,12.5,229600,0.872040619400409,0.908735397939536,0.872040619400409,0.899381826939366,3191080.71125556,0.0,1.0
1990-12-28,12.63,12.87,12.12,12.12,370800,0.908735397939536,0.926003529016771,0.872040619400409,0.872040619400409,5153539.75493712,0.0,1.0
1990-12-31,13.13,13.25,12.87,12.87,239733,0.94471067101711,0.953344736555728,0.926003529016771,0.926003529016771,3331913.55466651,0.0,1.0
1991-01-02,12.75,13.13,12.75,13.0,289600,0.917369463478153,0.94471067101711,0.917369463478153,0.935357100016941,4024986.82046869,0.0,1.0
1991-01-03,12.25,12.87,12.25,12.75,152533,0.881394190400579,0.926003529016771,0.881394190400579,0.917369463478153,2119970.00927676,0.0,1.0
1991-01-04,12.38,12.63,12.12,12.12,86933,0.890747761400748,0.908735397939536,0.872040619400409,0.872040619400409,1208232.66320375,0.0,1.0
1991-01-07,12.12,12.5,11.88,12.25,232800,0.872040619400409,0.899381826939366,0.854772488323174,0.881394190400579,3235555.70374693,0.0,1.0
1991-01-08,11.38,12.12,11.38,12.0,276000,0.818797215245599,0.872040619400409,0.818797215245599,0.863406553861791,3835968.10238038,0.0,1.0
1991-01-09,11.12,11.75,10.88,11.75,862800,0.80009007324526,0.845418917323004,0.782821942168024,0.845418917323004,11991569.8504848,0.0,1.0
1991-01-10,11.38,11.38,11.12,11.38,170800,0.818797215245599,0.818797215245599,0.80009007324526,0.818797215245599,2373852.7242267,0.0,1.0
1991-01-11,11.5,11.62,11.25,11.38,171200,0.827431280784217,0.836065346322835,0.809443644245429,0.818797215245599,2379412.09828812,0.0,1.0
1991-01-14,11.62,11.62,11.0,11.12,126000,0.836065346322835,0.836065346322835,0.791456007706642,0.80009007324526,1751202.82934756,0.0,1.0
1991-01-15,12.63,12.63,11.38,11.38,444933,0.908735397939536,0.908735397939536,0.818797215245599,0.818797215245599,6183872.4481754,0.0,1.0
1991-01-16,12.87,13.0,12.5,12.63,430533,0.926003529016771,0.935357100016941,0.899381826939366,0.908735397939536,5983734.98196425,0.0,1.0
1991-01-17,14.0,14.0,13.25,13.75,724533,1.00730764617209,1.00730764617209,0.953344736555728,0.989320009633303,10069874.9171086,0.0,1.0
1991-01-18,13.87,13.87,13.37,13.63,814933,0.997954075171921,0.997954075171921,0.961978802094346,0.980685944094685,11326293.4549897,0.0,1.0
1991-01-21,13.5,13.63,13.37,13.63,648800,0.971332373094515,0.980685944094685,0.961978802094346,0.980685944094685,9017304.72762461,0.0,1.0
1991-01-22,13.5,13.75,13.5,13.5,687600,0.971332373094515,0.989320009633303,0.971332373094515,0.971332373094515,9556564.01158243,0.0,1.0
1991-01-23,14.0,14.0,13.5,13.63,421733,1.00730764617209,1.00730764617209,0.971332373094515,0.980685944094685,5861428.75261299,0.0,1.0
1991-01-24,14.37,14.62,14.0,14.13,518133,1.0339293482495,1.05191698478828,1.00730764617209,1.01666121717226,7201237.90141538,0.0,1.0
1991-01-25,14.62,14.62,14.13,14.13,133600,1.05191698478828,1.05191698478828,1.01666121717226,1.01666121717226,1856830.93651457,0.0,1.0
1991-01-28,15.0,15.0,14.37,14.37,376533,1.07925819232724,1.07925819232724,1.0339293482495,1.0339293482495,5233219.48367243,0.0,1.0
1991-01-29,14.75,15.0,14.62,15.0,610133,1.06127055578845,1.07925819232724,1.05191698478828,1.07925819232724,8479893.93554222,0.0,1.0
1991-01-30,15.12,15.25,14.88,15.0,453200,1.08789225786586,1.09724582886603,1.07062412678862,1.07925819232724,6298770.8115898,0.0,1.0
1991-01-31,15.0,15.12,14.75,14.88,186933,1.07925819232724,1.08789225786586,1.06127055578845,1.07062412678862,2598076.17855895,0.0,1.0
1991-02-01,15.0,15.25,14.75,15.12,266800,1.07925819232724,1.09724582886603,1.06127055578845,1.08789225786586,3708102.4989677,0.0,1.0
1991-02-04,15.25,15.5,15.0,15.0,483200,1.09724582886603,1.11523346540481,1.07925819232724,1.07925819232724,6715723.86619636,0.0,1.0
1991-02-05,15.5,15.62,15.25,15.5,177333,1.11523346540481,1.12386753094343,1.09724582886603,1.11523346540481,2464651.20108486,0.0,1.0
1991-02-06,15.75,15.88,15.25,15.25,299600,1.1332211019436,1.14257467294377,1.09724582886603,1.09724582886603,4163971.17200421,0.0,1.0
1991-02-07,15.12,16.0,15.12,15.5,284400,1.08789225786586,1.15120873848239,1.08789225786586,1.11523346540481,3952714.95767021,0.0,1.0
1991-02-08,14.88,15.12,14.88,14.88,312800,1.07062412678862,1.08789225786586,1.07062412678862,1.07062412678862,4347430.5160311,0.0,1.0
1991-02-11,15.5,15.5,14.88,14.88,181200,1.11523346540481,1.11523346540481,1.07062412678862,1.07062412678862,2518396.44982365,0.0,1.0
1991-02-12,15.62,15.75,15.25,15.25,607333,1.12386753094343,1.1332211019436,1.09724582886603,1.09724582886603,8440978.31711227,0.0,1.0
1991-02-13,15.75,15.75,14.88,15.38,709200,1.1332211019436,1.1332211019436,1.07062412678862,1.1065993998662,9856770.21089916,0.0,1.0
1991-02-14,14.88,16.0,14.75,15.62,1318800,1.07062412678862,1.15120873848239,1.06127055578845,1.12386753094343,18329256.2805045,0.0,1.0
1991-02-15,15.38,15.38,14.88,14.88,178133,1.1065993998662,1.1065993998662,1.07062412678862,1.07062412678862,2475769.94920769,0.0,1.0
1991-02-19,15.0,15.25,14.88,15.25,149333,1.07925819232724,1.09724582886603,1.07062412678862,1.09724582886603,2075495.01678539,0.0,1.0
1991-02-20,14.75,14.88,14.37,14.75,307733,1.06127055578845,1.07062412678862,1.0339293482495,1.06127055578845,4277007.14510806,0.0,1.0
1991-02-21,14.5,14.5,13.63,14.37,1430933,1.04328291924966,1.04328291924966,0.980685944094685,1.0339293482495,19887729.5095779,0.0,1.0
1991-02-22,14.25,14.75,14.25,14.25,733200,1.02529528271088,1.06127055578845,1.02529528271088,1.02529528271088,10190332.6545844,0.0,1.0
1991-02-25,14.0,14.37,13.75,14.37,223333,1.00730764617209,1.0339293482495,0.989320009633303,1.0339293482495,3103979.21814825,0.0,1.0
1991-02-26,13.87,14.13,13.87,14.0,126933,0.997954075171921,1.01666121717226,0.997954075171921,1.00730764617209,1764170.06934583,0.0,1.0
1991-02-27,14.0,14.25,13.75,13.87,195733,1.00730764617209,1.02529528271088,0.989320009633303,0.997954075171921,2720382.40791021,0.0,1.0
1991-02-28,14.13,14.37,14.13,14.37,150000,1.01666121717226,1.0339293482495,1.01666121717226,1.0339293482495,2084765.27303281,0.0,1.0
1991-03-01,14.62,14.62,14.0,14.37,215733,1.05407550117294,1.05407550117294,1.0093746249262,1.03605095429925,2992211.14283589,0.03,1.0
1991-03-04,14.62,15.0,14.62,14.75,168133,1.05407550117294,1.08147281242093,1.05407550117294,1.06344826554725,2332000.37119229,0.0,1.0
1991-03-05,15.38,15.5,14.88,15.0,454533,1.10887012366893,1.1175219061683,1.07282102992157,1.08147281242093,6304360.98040927,0.0,1.0
1991-03-06,15.25,15.88,15.25,15.5,375733,1.09949735929462,1.1449192174163,1.09949735929462,1.1175219061683,5211407.01390681,0.0,1.0
1991-03-07,15.0,15.5,14.88,15.25,140800,1.08147281242093,1.1175219061683,1.07282102992157,1.09949735929462,1952892.36654242,0.0,1.0
1991-03-08,15.0,15.25,14.88,15.25,118133,1.08147281242093,1.09949735929462,1.07282102992157,1.09949735929462,1638501.66148264,0.0,1.0
1991-03-11,14.5,14.88,14.5,14.75,187333,1.04542371867357,1.07282102992157,1.04542371867357,1.06344826554725,2598303.87572081,0.0,1.0
1991-03-12,14.5,14.75,14.5,14.62,356000,1.04542371867357,1.06344826554725,1.04542371867357,1.05407550117294,4937710.81313281,0.0,1.0
1991-03-13,14.75,14.75,14.37,14.37,158000,1.06344826554725,1.06344826554725,1.03605095429925,1.03605095429925,2191455.92268254,0.0,1.0
1991-03-14,14.62,14.88,14.5,14.88,159333,1.05407550117294,1.07282102992157,1.04542371867357,1.07282102992157,2209944.59828339,0.0,1.0
1991-03-15,15.38,15.38,14.62,14.62,615200,1.10887012366893,1.10887012366893,1.05407550117294,1.05407550117294,8532808.12426772,0.0,1.0
1991-03-18,15.25,15.38,15.0,15.38,295200,1.09949735929462,1.10887012366893,1.08147281242093,1.10887012366893,4094416.38212585,0.0,1.0
1991-03-19,15.12,15.25,14.88,15.0,303733,1.0901245949203,1.09949735929462,1.07282102992157,1.08147281242093,4212768.87192492,0.0,1.0
1991-03-20,15.0,15.12,14.75,14.88,290933,1.08147281242093,1.0901245949203,1.06344826554725,1.07282102992157,4035233.20223925,0.0,1.0
1991-03-21,15.62,15.75,15.25,15.5,350933,1.12617368866767,1.13554645304198,1.09949735929462,1.1175219061683,4867431.65389082,0.0,1.0
1991-03-22,15.88,16.25,15.5,15.75,349600,1.1449192174163,1.17159554678935,1.1175219061683,1.13554645304198,4848942.97828996,0.0,1.0
1991-03-25,15.88,16.12,15.62,15.62,209600,1.1449192174163,1.16222278241503,1.12617368866767,1.12617368866767,2907146.5911029,0.0,1.0
1991-03-26,15.62,15.88,15.38,15.75,242533,1.12617368866767,1.1449192174163,1.10887012366893,1.13554645304198,3363926.45124027,0.0,1.0
1991-03-27,15.88,15.88,15.62,15.88,377733,1.1449192174163,1.1449192174163,1.12617368866767,1.1449192174163,5239146.96229519,0.0,1.0
1991-03-28,15.88,16.12,15.62,15.62,661333,1.1449192174163,1.16222278241503,1.12617368866767,1.12617368866767,9172671.6437684,0.0,1.0
1991-04-01,15.88,15.88,15.5,15.88,557733,1.1449192174163,1.1449192174163,1.1175219061683,1.1449192174163,7735742.31724998,0.0,1.0
1991-04-02,16.25,16.25,15.62,15.88,708933,1.17159554678935,1.17159554678935,1.12617368866767,1.1449192174163,9832882.415412,0.0,1.0
1991-04-03,16.75,17.13,16.38,16.5,425200,1.20764464053671,1.23504195178471,1.18096831116366,1.18962009366303,5897513.02737099,0.0,1.0
1991-04-04,17.25,17.37,16.75,17.0,592133,1.24369373428407,1.25234551678344,1.20764464053671,1.22566918741039,8212869.42953029,0.0,1.0
1991-04-05,17.25,17.5,17.13,17.25,659333,1.24369373428407,1.26171828115776,1.23504195178471,1.24369373428407,9144931.69538008,0.0,1.0
1991-04-08,17.5,17.5,17.13,17.13,265200,1.26171828115776,1.26171828115776,1.23504195178471,1.23504195178471,3678317.15630005,0.0,1.0
1991-04-09,17.0,17.5,17.0,17.25,308800,1.22566918741039,1.26171828115776,1.22566918741039,1.24369373428407,4283048.0311669,0.0,1.0
1991-04-10,16.62,17.25,16.5,17.0,223200,1.19827187616239,1.24369373428407,1.18962009366303,1.22566918741039,3095778.24014396,0.0,1.0
1991-04-11,16.88,17.0,16.62,16.62,354133,1.21701740491102,1.22566918741039,1.19827187616239,1.19827187616239,4911815.57131227,0.0,1.0
1991-04-12,16.75,17.13,16.5,16.88,334800,1.20764464053671,1.23504195178471,1.18962009366303,1.21701740491102,4643667.36021591,0.0,1.0
1991-04-15,16.5,16.75,16.5,16.75,158400,1.18962009366303,1.20764464053671,1.18962009366303,1.20764464053671,2197003.91236021,0.0,1.0
1991-04-16,17.13,17.5,16.5,16.75,489733,1.23504195178471,1.26171828115776,1.18962009366303,1.20764464053671,6792584.07204485,0.0,1.0
1991-04-17,17.25,17.37,17.13,17.25,399733,1.24369373428407,1.25234551678344,1.23504195178471,1.24369373428407,5544286.39456749,0.0,1.0
1991-04-18,17.37,17.63,17.13,17.13,638400,1.25234551678344,1.27109104553207,1.23504195178471,1.23504195178471,8854591.52557301,0.0,1.0
1991-04-19,17.25,17.37,17.0,17.25,130933,1.24369373428407,1.25234551678344,1.22566918741039,1.24369373428407,1816037.33116832,0.0,1.0
1991-04-22,16.75,17.0,16.75,16.88,170933,1.20764464053671,1.22566918741039,1.20764464053671,1.21701740491102,2370836.29893604,0.0,1.0
1991-04-23,17.0,17.0,16.75,17.0,208400,1.22566918741039,1.22566918741039,1.20764464053671,1.22566918741039,2890502.62206989,0.0,1.0
1991-04-24,16.75,17.0,16.62,16.62,42800,1.20764464053671,1.22566918741039,1.19827187616239,1.19827187616239,593634.895511473,0.0,1.0
1991-04-25,16.88,17.13,16.75,17.0,221200,1.21701740491102,1.23504195178471,1.20764464053671,1.22566918741039,3068038.29175557,0.0,1.0
1991-04-26,16.62,16.88,16.62,16.62,122800,1.19827187616239,1.21701740491102,1.19827187616239,1.19827187616239,1703232.83104694,0.0,1.0
1991-04-29,16.5,16.88,16.5,16.75,130133,1.18962009366303,1.21701740491102,1.18962009366303,1.20764464053671,1804941.35181295,0.0,1.0
1991-04-30,16.75,16.75,16.38,16.38,272400,1.20764464053671,1.20764464053671,1.18096831116366,1.18096831116366,3778180.97049825,0.0,1.0
1991-05-01,16.75,16.88,16.38,16.38,205733,1.20764464053671,1.21701740491102,1.18096831116366,1.18096831116366,2853511.40089397,0.0,1.0
1991-05-02,17.0,17.25,16.75,16.75,355733,1.22566918741039,1.24369373428407,1.20764464053671,1.20764464053671,4934007.53002297,0.0,1.0
1991-05-03,16.88,17.0,16.5,16.88,219333,1.21701740491102,1.22566918741039,1.18962009366303,1.21701740491102,3042143.04993501,0.0,1.0
1991-05-06,16.88,16.88,16.62,16.88,90533,1.21701740491102,1.21701740491102,1.19827187616239,1.21701740491102,1255690.37372291,0.0,1.0
1991-05-07,16.5,16.88,16.5,16.88,88000,1.18962009366303,1.21701740491102,1.18962009366303,1.21701740491102,1220557.72908901,0.0,1.0
1991-05-08,16.88,17.0,16.5,16.75,121733,1.21701740491102,1.22566918741039,1.18962009366303,1.20764464053671,1688433.56858174,0.0,1.0
1991-05-09,17.0,17.13,16.5,16.88,95333,1.22566918741039,1.23504195178471,1.18962009366303,1.21701740491102,1322266.24985503,0.0,1.0
1991-05-10,17.0,17.37,16.88,17.25,373200,1.22566918741039,1.25234551678344,1.21701740491102,1.24369373428407,5176274.36927295,0.0,1.0
1991-05-13,17.0,17.25,16.88,17.13,91333,1.22566918741039,1.24369373428407,1.21701740491102,1.23504195178471,1266786.35307826,0.0,1.0
1991-05-14,16.88,17.13,16.62,17.0,246533,1.21701740491102,1.23504195178471,1.19827187616239,1.22566918741039,3419406.34801707,0.0,1.0
1991-05-15,16.38,16.75,16.0,16.5,338133,1.18096831116366,1.20764464053671,1.15357099991566,1.18962009366303,4689895.98420516,0.0,1.0
1991-05-16,16.25,16.62,16.25,16.62,66800,1.17159554678935,1.19827187616239,1.17159554678935,1.19827187616239,926514.276172108,0.0,1.0
1991-05-17,16.62,16.62,16.25,16.25,318800,1.19827187616239,1.19827187616239,1.17159554678935,1.17159554678935,4421747.77310884,0.0,1.0
1991-05-20,16.5,16.62,16.25,16.38,141600,1.18962009366303,1.19827187616239,1.17159554678935,1.18096831116366,1963988.34589777,0.0,1.0
1991-05-21,16.38,16.75,16.38,16.38,430533,1.18096831116366,1.20764464053671,1.18096831116366,1.18096831116366,5971481.59974862,0.0,1.0
1991-05-22,16.38,16.62,16.25,16.38,700000,1.18096831116366,1.19827187616239,1.17159554678935,1.18096831116366,9708981.93593531,0.0,1.0
1991-05-23,16.25,16.5,16.12,16.25,625333,1.17159554678935,1.18962009366303,1.16222278241503,1.17159554678935,8673352.57277744,0.0,1.0
1991-05-24,16.5,16.5,16.0,16.38,152533,1.18962009366303,1.18962009366303,1.15357099991566,1.18096831116366,2115628.77376288,0.0,1.0
1991-05-28,16.62,16.62,16.25,16.25,54933,1.19827187616239,1.19827187616239,1.17159554678935,1.17159554678935,761919.292409623,0.0,1.0
1991-05-29,16.5,16.75,16.38,16.62,78533,1.18962009366303,1.20764464053671,1.18096831116366,1.19827187616239,1089250.68339258,0.0,1.0
1991-05-30,16.38,16.5,16.25,16.5,370000,1.18096831116366,1.18962009366303,1.17159554678935,1.18962009366303,5131890.45185152,0.0,1.0
1991-05-31,16.38,16.62,16.38,16.62,125333,1.18349174772598,1.20083228615419,1.18349174772598,1.20083228615419,1734658.93948534,0.035,1.0
1991-06-03,16.25,16.62,16.25,16.62,121733,1.17409895607736,1.20083228615419,1.17409895607736,1.20083228615419,1684833.49700693,0.0,1.0
1991-06-04,16.5,16.5,16.25,16.5,159333,1.19216201694009,1.19216201694009,1.17409895607736,1.19216201694009,2205232.5628926,0.0,1.0
1991-06-05,16.25,16.62,16.25,16.5,770133,1.17409895607736,1.20083228615419,1.17409895607736,1.19216201694009,10658949.3033971,0.0,1.0
1991-06-06,16.12,16.5,16.0,16.25,216933,1.16470616442874,1.19216201694009,1.15603589521463,1.17409895607736,3002439.64254725,0.0,1.0
1991-06-07,15.88,16.12,15.88,16.0,136933,1.14736562600052,1.16470616442874,1.14736562600052,1.15603589521463,1895207.58747135,0.0,1.0
1991-06-10,15.38,16.12,15.38,15.88,290800,1.11123950427506,1.16470616442874,1.11123950427506,1.14736562600052,4024788.5202009,0.0,1.0
1991-06-11,15.88,15.88,15.5,15.62,495733,1.14736562600052,1.14736562600052,1.11990977348917,1.12858004270328,6861143.35448675,0.0,1.0
1991-06-12,15.75,15.88,15.62,15.88,810400,1.1379728343519,1.14736562600052,1.12858004270328,1.14736562600052,11216260.7179189,0.0,1.0
1991-06-13,15.5,15.88,15.5,15.62,884533,1.11990977348917,1.14736562600052,1.11990977348917,1.12858004270328,12242291.1421556,0.0,1.0
1991-06-14,15.62,15.75,15.5,15.75,255333,1.12858004270328,1.1379728343519,1.11990977348917,1.1379728343519,3533911.02898369,0.0,1.0
1991-06-17,15.12,15.62,15.12,15.62,388000,1.09245392097782,1.12858004270328,1.09245392097782,1.12858004270328,5370075.46711813,0.0,1.0
1991-06-18,15.0,15.38,14.75,15.38,214533,1.08378365176371,1.11123950427506,1.06572059090099,1.11123950427506,2969222.68089498,0.0,1.0
1991-06-19,14.62,14.62,14.37,14.5,320800,1.05632779925237,1.05632779925237,1.03826473838964,1.04765753003826,4440000.54085434,0.0,1.0
1991-06-20,14.5,14.62,14.25,14.37,64133,1.04765753003826,1.05632779925237,1.02959446917553,1.03826473838964,887626.417352281,0.0,1.0
1991-06-21,14.88,14.88,14.37,14.37,337333,1.0751133825496,1.0751133825496,1.03826473838964,1.03826473838964,4668823.8854365,0.0,1.0
1991-06-24,14.37,14.88,14.25,14.62,221200,1.03826473838964,1.0751133825496,1.02959446917553,1.05632779925237,3061496.63228486,0.0,1.0
1991-06-25,13.75,14.37,13.5,14.13,251733,0.993468347450071,1.03826473838964,0.975405286587342,1.02092419996142,3484085.58650527,0.0,1.0
1991-06-26,13.75,14.0,13.5,13.75,265733,0.993468347450071,1.0115314083128,0.975405286587342,0.993468347450071,3677851.19614355,0.0,1.0
1991-06-27,14.75,14.75,13.87,14.0,801733,1.06572059090099,1.06572059090099,1.00213861666418,1.0115314083128,11096305.965152,0.0,1.0
1991-06-28,14.37,14.88,14.37,14.62,172133,1.03826473838964,1.0751133825496,1.03826473838964,1.05632779925237,2382389.69170474,0.0,1.0
1991-07-01,14.5,14.75,14.5,14.75,88133,1.04765753003826,1.06572059090099,1.04765753003826,1.06572059090099,1219796.03387505,0.0,1.0
1991-07-02,14.5,14.75,14.5,14.75,287333,1.04765753003826,1.06572059090099,1.04765753003826,1.06572059090099,3976803.85101403,0.0,1.0
1991-07-03,14.37,14.62,14.0,14.5,132000,1.03826473838964,1.05632779925237,1.0115314083128,1.04765753003826,1826932.89087523,0.0,1.0
1991-07-05,14.0,14.37,14.0,14.0,64400,1.0115314083128,1.03826473838964,1.0115314083128,1.0115314083128,891321.804336099,0.0,1.0
1991-07-08,13.87,14.25,13.87,14.0,1697333,1.00213861666418,1.02959446917553,1.00213861666418,1.0115314083128,23491768.8217268,0.0,1.0
1991-07-09,14.13,14.25,13.87,14.25,521333,1.02092419996142,1.02959446917553,1.00213861666418,1.02959446917553,7215457.61211104,0.0,1.0
1991-07-10,14.13,14.37,13.87,13.87,438400,1.02092419996142,1.03826473838964,1.00213861666418,1.00213861666418,6067631.66181592,0.0,1.0
1991-07-11,14.37,14.37,14.0,14.37,239600,1.03826473838964,1.03826473838964,1.0115314083128,1.03826473838964,3316160.00495231,0.0,1.0
1991-07-12,14.62,14.75,14.13,14.37,414133,1.05632779925237,1.06572059090099,1.02092419996142,1.03826473838964,5731766.65830932,0.0,1.0
1991-07-15,15.0,15.0,14.62,14.75,42000,1.08378365176371,1.08378365176371,1.05632779925237,1.06572059090099,581296.828914849,0.0,1.0
1991-07-16,15.0,15.25,14.88,15.0,624933,1.08378365176371,1.10184671262644,1.0751133825496,1.08378365176371,8649323.12343437,0.0,1.0
1991-07-17,14.75,15.12,14.62,14.88,133333,1.06572059090099,1.09245392097782,1.05632779925237,1.0751133825496,1845382.14499293,0.0,1.0
1991-07-18,14.5,14.75,14.5,14.62,216400,1.04765753003826,1.06572059090099,1.04765753003826,1.05632779925237,2995062.7089803,0.0,1.0
1991-07-19,14.62,14.62,14.37,14.5,1072133,1.05632779925237,1.05632779925237,1.03826473838964,1.04765753003826,14838750.3113086,0.0,1.0
1991-07-22,14.37,14.62,14.25,14.37,128133,1.03826473838964,1.05632779925237,1.02959446917553,1.03826473838964,1773412.061413,0.0,1.0
1991-07-23,14.25,14.5,14.25,14.5,406933,1.02959446917553,1.04765753003826,1.02959446917553,1.04765753003826,5632115.7733525,0.0,1.0
1991-07-24,14.37,14.5,14.13,14.25,386533,1.03826473838964,1.04765753003826,1.02092419996142,1.02959446917553,5349771.59930815,0.0,1.0
1991-07-25,14.25,14.5,14.13,14.37,154533,1.02959446917553,1.04765753003826,1.02092419996142,1.03826473838964,2138798.63958805,0.0,1.0
1991-07-26,14.13,14.5,14.0,14.25,752533,1.02092419996142,1.04765753003826,1.0115314083128,1.02959446917553,10415358.2512804,0.0,1.0
1991-07-29,13.75,14.13,13.63,14.0,426800,0.993468347450071,1.02092419996142,0.984798078235961,1.0115314083128,5907083.01382993,0.0,1.0
1991-07-30,14.13,14.13,13.75,14.0,176933,1.02092419996142,1.02092419996142,0.993468347450071,1.0115314083128,2448823.6150093,0.0,1.0
1991-07-31,14.13,14.13,13.87,13.87,40400,1.02092419996142,1.02092419996142,1.00213861666418,1.00213861666418,559152.187813328,0.0,1.0
1991-08-01,13.87,14.13,13.87,14.13,50133,1.00213861666418,1.02092419996142,1.00213861666418,1.02092419996142,693860.807714001,0.0,1.0
1991-08-02,13.87,14.13,13.87,13.87,266800,1.00213861666418,1.02092419996142,1.00213861666418,1.00213861666418,3692618.90367813,0.0,1.0
1991-08-05,13.75,14.0,13.75,14.0,103600,0.993468347450071,1.0115314083128,0.993468347450071,1.0115314083128,1433865.51132329,0.0,1.0
1991-08-06,13.75,14.0,13.63,13.75,344533,0.993468347450071,1.0115314083128,0.984798078235961,0.993468347450071,4768474.77039331,0.0,1.0
1991-08-07,13.87,14.13,13.75,13.75,153600,1.00213861666418,1.02092419996142,0.993468347450071,0.993468347450071,2125885.54574573,0.0,1.0
1991-08-08,14.0,14.13,13.87,13.87,416933,1.0115314083128,1.02092419996142,1.00213861666418,1.00213861666418,5770519.780237,0.0,1.0
1991-08-09,13.87,14.13,13.87,13.87,660933,1.00213861666418,1.02092419996142,1.00213861666418,1.00213861666418,9147577.5482185,0.0,1.0
1991-08-12,13.75,14.0,13.75,13.87,90133,0.993468347450071,1.0115314083128,0.993468347450071,1.00213861666418,1247476.83525195,0.0,1.0
1991-08-13,13.75,14.13,13.5,13.75,472000,0.993468347450071,1.02092419996142,0.975405286587342,0.993468347450071,6532669.12494781,0.0,1.0
1991-08-14,13.75,13.87,13.5,13.5,412400,0.993468347450071,1.00213861666418,0.975405286587342,0.975405286587342,5707781.24391626,0.0,1.0
1991-08-15,13.63,13.87,13.63,13.63,414133,0.984798078235961,1.00213861666418,0.984798078235961,0.984798078235961,5731766.65830935,0.0,1.0
1991-08-16,13.37,13.87,13.37,13.87,622933,0.966012494938723,1.00213861666418,0.966012494938723,1.00213861666418,8621642.32205745,0.0,1.0
1991-08-19,12.87,13.0,12.5,12.87,213600,0.929886373213266,0.939279164861885,0.903153043136428,0.929886373213266,2956309.58705265,0.0,1.0
1991-08-20,12.75,13.25,12.75,13.13,217333,0.921216103999157,0.957342225724614,0.921216103999157,0.948671956510504,3007975.80282263,0.0,1.0
1991-08-21,13.13,13.25,12.75,13.25,320400,0.948671956510504,0.957342225724614,0.921216103999157,0.957342225724614,4434464.38057898,0.0,1.0
1991-08-22,13.37,13.37,12.75,13.13,401600,0.966012494938723,0.966012494938723,0.921216103999157,0.948671956510504,5558304.91648102,0.0,1.0
1991-08-23,13.75,13.75,13.25,13.25,375733,0.993468347450071,0.993468347450071,0.957342225724614,0.957342225724614,5200295.27187291,0.0,1.0
1991-08-26,13.75,13.75,13.63,13.63,215333,0.993468347450071,0.993468347450071,0.984798078235961,0.984798078235961,2980295.00144573,0.0,1.0
1991-08-27,13.75,13.87,13.63,13.75,196933,0.993468347450071,1.00213861666418,0.984798078235961,0.993468347450071,2725631.62877828,0.0,1.0
1991-08-28,13.5,13.75,13.5,13.63,153200,0.975405286587342,0.993468347450071,0.975405286587342,0.984798078235961,2120349.38547035,0.0,1.0
1991-08-29,13.75,13.87,13.63,13.63,326400,0.995997175970853,1.00468951496114,0.987304836980562,0.987304836980562,4506036.87267015,0.035,1.0
1991-08-30,13.75,14.0,13.75,13.75,528400,0.995997175970853,1.01410621553396,0.995997175970853,0.995997175970853,7294699.39803586,0.0,1.0
1991-09-03,13.87,14.0,13.75,13.75,152400,1.00468951496114,1.01410621553396,0.995997175970853,0.995997175970853,2103921.6280482,0.0,1.0
1991-09-04,13.87,14.13,13.87,13.87,251200,1.00468951496114,1.02352291610677,1.00468951496114,1.00468951496114,3467881.31867263,0.0,1.0
1991-09-05,13.75,14.13,13.75,13.87,297200,0.995997175970853,1.02352291610677,0.995997175970853,1.00468951496114,4102923.27989451,0.0,1.0
1991-09-06,13.87,14.0,13.63,13.75,238800,1.00468951496114,1.01410621553396,0.987304836980562,0.995997175970853,3296696.09434325,0.0,1.0
1991-09-09,14.0,14.0,13.63,13.75,353600,1.01410621553396,1.01410621553396,0.987304836980562,0.995997175970853,4881539.94539266,0.0,1.0
1991-09-10,13.87,14.13,13.87,14.13,348933,1.00468951496114,1.02352291610677,1.00468951496114,1.02352291610677,4817110.79684871,0.0,1.0
1991-09-11,14.25,14.25,13.87,14.13,446400,1.03221525509707,1.03221525509707,1.00468951496114,1.02352291610677,6162668.07585768,0.0,1.0
1991-09-12,15.0,15.0,14.13,14.37,407200,1.08654237378639,1.08654237378639,1.02352291610677,1.04090759408736,5621501.88281641,0.0,1.0
1991-09-13,15.0,15.38,15.0,15.38,630133,1.08654237378639,1.11406811392231,1.08654237378639,1.11406811392231,8699149.91631815,0.0,1.0
1991-09-16,15.12,15.25,14.88,15.0,428133,1.09523471277668,1.10465141334949,1.07785003479609,1.08654237378639,5910487.39095245,0.0,1.0
1991-09-17,14.88,15.12,14.88,15.12,239200,1.07785003479609,1.09523471277668,1.07785003479609,1.09523471277668,3302218.19835387,0.0,1.0
1991-09-18,15.0,15.0,14.75,14.75,162933,1.08654237378639,1.08654237378639,1.06843333422328,1.06843333422328,2249332.43190797,0.0,1.0
1991-09-19,15.12,15.12,14.75,14.88,726533,1.09523471277668,1.09523471277668,1.06843333422328,1.07785003479609,10029976.9828788,0.0,1.0
1991-09-20,16.25,16.38,15.5,15.5,632133,1.17708757160192,1.18650427217473,1.1227604529126,1.1227604529126,8726760.4363713,0.0,1.0
1991-09-23,18.0,18.13,16.0,16.25,5039600,1.30385084854366,1.31326754911648,1.15897853203881,1.17708757160192,69572988.4298667,0.0,1.0
1991-09-24,17.13,18.25,17.0,18.0,1517200,1.24083139086405,1.32195988810677,1.23141469029124,1.30385084854366,20945340.5123013,0.0,1.0
1991-09-25,16.25,17.37,16.25,17.37,434000,1.17708757160192,1.25821606884463,1.17708757160192,1.25821606884463,5991482.85152831,0.0,1.0
1991-09-26,16.12,16.5,15.75,16.25,778533,1.1676708710291,1.19519661116502,1.1408694924757,1.17708757160192,10747850.5042602,0.0,1.0
1991-09-27,16.0,16.38,16.0,16.0,447733,1.15897853203881,1.18650427217473,1.15897853203881,1.15897853203881,6181070.48747311,0.0,1.0
1991-09-30,16.0,16.25,15.88,16.25,382800,1.15897853203881,1.17708757160192,1.15028619304852,1.17708757160192,5284653.5381683,0.0,1.0
1991-10-01,16.0,16.25,15.75,16.0,342933,1.15897853203881,1.17708757160192,1.1408694924757,1.15897853203881,4734279.23668932,0.0,1.0
1991-10-02,15.75,16.12,15.62,16.0,232000,1.1408694924757,1.1676708710291,1.13145279190289,1.15897853203881,3202820.32616262,0.0,1.0
1991-10-03,16.0,16.12,15.38,15.62,800000,1.15897853203881,1.1676708710291,1.11406811392231,1.13145279190289,11044208.0212504,0.0,1.0
1991-10-04,16.12,16.25,16.0,16.12,142933,1.1676708710291,1.17708757160192,1.15897853203881,1.1676708710291,1973227.23137673,0.0,1.0
1991-10-07,15.5,16.12,15.5,15.88,516533,1.1227604529126,1.1676708710291,1.1227604529126,1.15028619304852,7130872.37730063,0.0,1.0
1991-10-08,16.0,16.0,15.5,15.75,658933,1.15897853203881,1.15897853203881,1.1227604529126,1.1408694924757,9096741.40508321,0.0,1.0
1991-10-09,15.5,16.0,15.5,16.0,219333,1.1227604529126,1.15897853203881,1.1227604529126,1.15897853203881,3027949.09740613,0.0,1.0
1991-10-10,16.25,16.25,15.62,15.62,967733,1.17708757160192,1.17708757160192,1.13145279190289,1.13145279190289,13359805.7012858,0.0,1.0
1991-10-11,16.0,16.25,16.0,16.25,150800,1.15897853203881,1.17708757160192,1.15897853203881,1.17708757160192,2081833.21200569,0.0,1.0
1991-10-14,16.5,16.5,16.0,16.0,83333,1.19519661116502,1.19519661116502,1.15897853203881,1.15897853203881,1150433.73379357,0.0,1.0
1991-10-15,17.37,17.37,16.38,16.38,230933,1.25821606884463,1.25821606884463,1.18650427217473,1.18650427217473,3188090.11371427,0.0,1.0
1991-10-16,17.37,17.75,17.25,17.37,292800,1.25821606884463,1.28574180898056,1.24952372985434,1.25821606884463,4042180.13577764,0.0,1.0
1991-10-17,17.25,17.37,17.0,17.13,605733,1.24952372985434,1.25821606884463,1.23141469029124,1.24083139086405,8362301.57167007,0.0,1.0
1991-10-18,17.0,17.25,16.75,17.25,338533,1.23141469029124,1.24952372985434,1.21330565072813,1.24952372985434,4673536.09257242,0.0,1.0
1991-10-21,16.5,16.88,16.25,16.75,509600,1.19519661116502,1.22272235130095,1.17708757160192,1.21330565072813,7035160.5095365,0.0,1.0
1991-10-22,16.38,16.62,16.25,16.38,289600,1.18650427217473,1.20388895015531,1.17708757160192,1.18650427217473,3998003.30369264,0.0,1.0
1991-10-23,16.88,16.88,15.88,16.5,322533,1.22272235130095,1.22272235130095,1.15028619304852,1.19519661116502,4452651.93214741,0.0,1.0
1991-10-24,16.5,16.88,16.25,16.62,125600,1.19519661116502,1.22272235130095,1.17708757160192,1.20388895015531,1733940.65933631,0.0,1.0
1991-10-25,16.12,16.38,15.62,15.75,938133,1.1676708710291,1.18650427217473,1.13145279190289,1.1408694924757,12951170.0044996,0.0,1.0
1991-10-28,16.12,16.12,15.88,16.0,528400,1.1676708710291,1.1676708710291,1.15028619304852,1.15897853203881,7294699.39803587,0.0,1.0
1991-10-29,16.12,16.38,16.0,16.25,816933,1.1676708710291,1.18650427217473,1.15897853203881,1.17708757160192,11277972.4892802,0.0,1.0
1991-10-30,16.5,16.5,16.25,16.25,158400,1.19519661116502,1.19519661116502,1.17708757160192,1.17708757160192,2186753.18820758,0.0,1.0
1991-10-31,16.5,16.62,16.25,16.25,534400,1.19519661116502,1.20388895015531,1.17708757160192,1.17708757160192,7377530.95819526,0.0,1.0
1991-11-01,16.75,16.88,16.5,16.5,1104533,1.21330565072813,1.22272235130095,1.19519661116502,1.19519661116502,15248365.2729197,0.0,1.0
1991-11-04,16.62,16.75,16.5,16.62,147733,1.20388895015531,1.21330565072813,1.19519661116502,1.20388895015531,2039492.47950423,0.0,1.0
1991-11-05,16.75,16.75,16.5,16.75,317733,1.21330565072813,1.21330565072813,1.19519661116502,1.21330565072813,4386386.68401993,0.0,1.0
1991-11-06,16.75,16.75,16.62,16.75,243600,1.21330565072813,1.21330565072813,1.20388895015531,1.21330565072813,3362961.34247073,0.0,1.0
1991-11-07,16.62,16.75,16.38,16.5,74133,1.20388895015531,1.21330565072813,1.18650427217473,1.19519661116502,1023425.3415492,0.0,1.0
1991-11-08,16.62,16.75,16.38,16.5,803333,1.20388895015531,1.21330565072813,1.18650427217473,1.19519661116502,11090220.9529189,0.0,1.0
1991-11-11,16.88,16.88,16.5,16.75,796000,1.22272235130095,1.22272235130095,1.19519661116502,1.21330565072813,10988986.9811441,0.0,1.0
1991-11-12,17.25,17.5,16.88,17.0,763200,1.24952372985434,1.26763276941745,1.22272235130095,1.23141469029124,10536174.4522729,0.0,1.0
1991-11-13,17.87,17.87,17.13,17.37,486000,1.29443414797085,1.29443414797085,1.24083139086405,1.25821606884463,6709356.37290958,0.0,1.0
1991-11-14,18.0,18.13,17.75,17.87,547733,1.30385084854366,1.31326754911648,1.28574180898056,1.29443414797085,7561596.49012942,0.0,1.0
1991-11-15,16.38,18.0,16.38,18.0,710133,1.18650427217473,1.30385084854366,1.18650427217473,1.30385084854366,9803570.71844325,0.0,1.0
1991-11-18,16.62,16.62,16.25,16.25,170533,1.20388895015531,1.20388895015531,1.17708757160192,1.17708757160192,2354252.40810987,0.0,1.0
1991-11-19,15.88,16.5,15.62,16.5,424133,1.15028619304852,1.19519661116502,1.13145279190289,1.19519661116502,5855266.35084622,0.0,1.0
1991-11-20,16.25,16.5,16.12,16.38,453200,1.17708757160192,1.19519661116502,1.1676708710291,1.18650427217473,6256543.84403831,0.0,1.0
1991-11-21,15.62,16.5,15.62,16.25,279733,1.13145279190289,1.19519661116502,1.13145279190289,1.17708757160192,3861786.80301053,0.0,1.0
1991-11-22,15.75,15.88,15.5,15.75,375733,1.1408694924757,1.15028619304852,1.1227604529126,1.1408694924757,5187091.7655606,0.0,1.0
1991-11-25,15.75,16.0,15.5,15.75,730400,1.1408694924757,1.15897853203881,1.1227604529126,1.1408694924757,10083361.9234016,0.0,1.0
1991-11-26,15.75,16.12,15.38,16.0,429200,1.1408694924757,1.1676708710291,1.11406811392231,1.15897853203881,5925217.60340084,0.0,1.0
1991-11-27,15.62,15.75,15.38,15.75,302933,1.13145279190289,1.1408694924757,1.11406811392231,1.1408694924757,4182068.83562679,0.0,1.0
1991-11-29,15.5,15.62,15.25,15.38,31733,1.12529571845143,1.13400768530396,1.10714578750867,1.11658375159891,437095.326974915,0.035,1.0
1991-12-02,15.62,15.62,14.5,15.12,271333,1.13400768530396,1.13400768530396,1.05269599468037,1.09770782341843,3737383.36602541,0.0,1.0
1991-12-03,15.75,15.88,15.12,15.88,94933,1.1434456493942,1.15288361348444,1.09770782341843,1.15288361348444,1307622.05513848,0.0,1.0
1991-12-04,15.5,15.88,15.38,15.88,329333,1.12529571845143,1.15288361348444,1.11658375159891,1.15288361348444,4536284.47731477,0.0,1.0
1991-12-05,15.0,15.5,15.0,15.38,298000,1.0889958565659,1.12529571845143,1.0889958565659,1.11658375159891,4104698.81317634,0.0,1.0
1991-12-06,14.62,15.25,14.62,15.25,306800,1.0614079615329,1.10714578750867,1.0614079615329,1.10714578750867,4225911.39557885,0.0,1.0
1991-12-09,14.75,15.0,14.62,14.62,910133,1.07084592562314,1.0889958565659,1.0614079615329,1.0614079615329,12536314.9158812,0.0,1.0
1991-12-10,14.75,15.0,14.62,14.75,547733,1.07084592562314,1.0889958565659,1.0614079615329,1.07084592562314,7544560.3860319,0.0,1.0
1991-12-11,14.62,14.88,14.37,14.88,188933,1.0614079615329,1.08028388971338,1.04325803059013,1.08028388971338,2602392.82171088,0.0,1.0
1991-12-12,15.5,15.62,14.37,14.37,370400,1.12529571845143,1.13400768530396,1.04325803059013,1.04325803059013,5101947.78657891,0.0,1.0
1991-12-13,16.12,16.25,15.75,15.88,798133,1.17030754718949,1.17974551127973,1.1434456493942,1.15288361348444,10993609.3216673,0.0,1.0
1991-12-16,16.0,16.12,15.75,15.88,281333,1.16159558033696,1.17030754718949,1.1434456493942,1.15288361348444,3875124.93693738,0.0,1.0
1991-12-17,15.88,16.12,15.75,15.75,294400,1.15288361348444,1.17030754718949,1.1434456493942,1.1434456493942,4055111.84764801,0.0,1.0
1991-12-18,15.5,16.0,15.38,16.0,488133,1.12529571845143,1.16159558033696,1.11658375159891,1.16159558033696,6723620.62339666,0.0,1.0
1991-12-19,15.12,15.5,14.75,15.25,209600,1.09770782341843,1.12529571845143,1.07084592562314,1.10714578750867,2887063.32631463,0.0,1.0
1991-12-20,15.0,15.25,14.75,15.0,884000,1.0889958565659,1.10714578750867,1.07084592562314,1.0889958565659,12176354.8686171,0.0,1.0
1991-12-23,14.88,15.25,14.62,14.88,608933,1.08028388971338,1.10714578750867,1.0614079615329,1.08028388971338,8387538.80001306,0.0,1.0
1991-12-24,16.12,16.12,14.88,14.88,522933,1.17030754718949,1.17030754718949,1.08028388971338,1.08028388971338,7202961.29017026,0.0,1.0
1991-12-26,16.38,16.5,15.88,16.12,698133,1.18918347536997,1.19789544222249,1.15288361348444,1.17030754718949,9616193.61254772,0.0,1.0
1991-12-27,16.62,16.88,16.38,16.62,329600,1.20660740907502,1.2254833372555,1.18918347536997,1.20660740907502,4539962.17725811,0.0,1.0
1991-12-30,17.0,17.0,16.62,16.75,817600,1.23419530410802,1.23419530410802,1.20660740907502,1.21604537316526,11261750.8377617,0.0,1.0
1991-12-31,16.75,17.37,16.38,17.13,480533,1.21604537316526,1.26105720190332,1.18918347536997,1.24363326819826,6618937.02950355,0.0,1.0
1992-01-02,16.5,16.5,16.25,16.38,321200,1.19789544222249,1.19789544222249,1.17974551127973,1.18918347536997,4424259.25769208,0.0,1.0
1992-01-03,16.38,16.88,16.38,16.5,732800,1.18918347536997,1.2254833372555,1.18918347536997,1.19789544222249,10093702.3164282,0.0,1.0
1992-01-06,16.5,16.5,16.25,16.38,554933,1.19789544222249,1.19789544222249,1.17974551127973,1.18918347536997,7643734.31708854,0.0,1.0
1992-01-07,16.88,16.88,16.25,16.38,986533,1.2254833372555,1.2254833372555,1.17974551127973,1.18918347536997,13588660.5176486,0.0,1.0
1992-01-08,17.25,17.37,16.62,16.62,656533,1.25234523505079,1.26105720190332,1.20660740907502,1.20660740907502,9043188.67755399,0.0,1.0
1992-01-09,17.37,17.63,17.13,17.25,753600,1.26105720190332,1.27993313008379,1.24363326819826,1.25234523505079,10380204.7839251,0.0,1.0
1992-01-10,17.63,17.63,17.0,17.37,449333,1.27993313008379,1.27993313008379,1.23419530410802,1.26105720190332,6189183.32825826,0.0,1.0
1992-01-13,17.5,17.75,17.25,17.75,256800,1.27049516599355,1.28864509693632,1.25234523505079,1.28864509693632,3537203.54101907,0.0,1.0
1992-01-14,18.25,18.63,17.75,17.75,1112000,1.32494495882185,1.35253285385485,1.28864509693632,1.28864509693632,15316862.6854096,0.0,1.0
1992-01-15,17.75,18.25,17.13,18.25,434533,1.28864509693632,1.32494495882185,1.24363326819826,1.32494495882185,5985325.80330855,0.0,1.0
1992-01-16,17.75,18.0,17.5,17.75,470933,1.28864509693632,1.30679502787908,1.27049516599355,1.28864509693632,6486705.12142807,0.0,1.0
1992-01-17,16.88,17.75,16.88,17.75,739333,1.2254833372555,1.28864509693632,1.2254833372555,1.28864509693632,10183688.884705,0.0,1.0
1992-01-20,16.75,17.13,16.38,16.88,1282800,1.21604537316526,1.24363326819826,1.18918347536997,1.2254833372555,17669488.7165859,0.0,1.0
1992-01-21,16.25,16.75,15.75,16.75,2009600,1.17974551127973,1.21604537316526,1.1434456493942,1.21604537316526,27680546.0904669,0.0,1.0
1992-01-22,16.75,16.75,16.12,16.25,757733,1.21604537316526,1.21604537316526,1.17030754718949,1.17974551127973,10437133.375183,0.0,1.0
1992-01-23,16.5,17.13,16.5,17.0,802933,1.19789544222249,1.24363326819826,1.19789544222249,1.23419530410802,11059725.2757051,0.0,1.0
1992-01-24,16.25,16.75,15.75,16.5,373600,1.17974551127973,1.21604537316526,1.1434456493942,1.19789544222249,5146025.08927072,0.0,1.0
1992-01-27,16.25,16.5,16.12,16.25,168400,1.17974551127973,1.19789544222249,1.17030754718949,1.17974551127973,2319568.05415736,0.0,1.0
1992-01-28,16.75,16.88,16.12,16.25,461733,1.21604537316526,1.2254833372555,1.17030754718949,1.17974551127973,6359982.87618907,0.0,1.0
1992-01-29,16.62,17.0,16.5,16.62,546000,1.20660740907502,1.23419530410802,1.19789544222249,1.20660740907502,7520689.77179287,0.0,1.0
1992-01-30,16.38,16.62,16.12,16.5,422000,1.18918347536997,1.20660740907502,1.17030754718949,1.19789544222249,5812694.29248458,0.0,1.0
1992-01-31,15.75,16.38,15.75,16.25,314800,1.1434456493942,1.18918347536997,1.1434456493942,1.17974551127973,4336104.65230841,0.0,1.0
1992-02-03,15.75,15.88,15.5,15.75,344000,1.1434456493942,1.15288361348444,1.12529571845143,1.1434456493942,4738310.03937132,0.0,1.0
1992-02-04,15.5,15.75,15.38,15.5,277200,1.12529571845143,1.1434456493942,1.11658375159891,1.12529571845143,3818196.34567947,0.0,1.0
1992-02-05,15.62,15.88,15.5,15.5,660533,1.13400768530396,1.15288361348444,1.12529571845143,1.12529571845143,9098285.30591879,0.0,1.0
1992-02-06,15.12,15.75,15.0,15.62,556133,1.09770782341843,1.1434456493942,1.0889958565659,1.13400768530396,7660263.30559796,0.0,1.0
1992-02-07,14.88,15.5,14.75,15.5,273600,1.08028388971338,1.12529571845143,1.07084592562314,1.12529571845143,3768609.38015114,0.0,1.0
1992-02-10,15.12,15.12,14.62,15.0,314400,1.09770782341843,1.09770782341843,1.0614079615329,1.0889958565659,4330594.98947194,0.0,1.0
1992-02-11,15.5,15.5,15.12,15.25,436933,1.12529571845143,1.12529571845143,1.09770782341843,1.10714578750867,6018383.78032744,0.0,1.0
1992-02-12,16.25,16.25,15.38,15.38,819333,1.17974551127973,1.17974551127973,1.11658375159891,1.11658375159891,11285621.4520007,0.0,1.0
1992-02-13,15.88,16.12,15.75,16.12,651333,1.15288361348444,1.17030754718949,1.1434456493942,1.17030754718949,8971563.06067976,0.0,1.0
1992-02-14,15.75,15.88,15.5,15.62,1086400,1.1434456493942,1.15288361348444,1.12529571845143,1.13400768530396,14964244.263875,0.0,1.0
1992-02-18,15.38,15.75,15.38,15.62,802133,1.11658375159891,1.1434456493942,1.11658375159891,1.13400768530396,11048705.9500321,0.0,1.0
1992-02-19,15.75,15.88,15.38,15.5,734800,1.1434456493942,1.15288361348444,1.11658375159891,1.12529571845143,10121250.6306106,0.0,1.0
1992-02-20,16.25,16.38,15.62,15.75,905333,1.17974551127973,1.18918347536997,1.13400768530396,1.1434456493942,12470198.9618435,0.0,1.0
1992-02-21,15.88,16.25,15.88,16.12,711333,1.15288361348444,1.17974551127973,1.15288361348444,1.17030754718949,9798012.4861515,0.0,1.0
1992-02-24,15.88,16.12,15.75,16.0,439600,1.15288361348444,1.17030754718949,1.1434456493942,1.16159558033696,6055119.45728962,0.0,1.0
1992-02-25,15.88,16.0,15.62,15.75,642133,1.15288361348444,1.16159558033696,1.13400768530396,1.1434456493942,8844840.81544076,0.0,1.0
1992-02-26,16.0,16.25,15.75,15.75,711333,1.16159558033696,1.17974551127973,1.1434456493942,1.1434456493942,9798012.48615156,0.0,1.0
1992-02-27,16.0,16.25,15.88,16.25,353200,1.16159558033696,1.17974551127973,1.15288361348444,1.17974551127973,4865032.28461035,0.0,1.0
1992-02-28,16.0,16.12,15.88,15.88,323333,1.16159558033696,1.17030754718949,1.15288361348444,1.15288361348444,4453639.5347676,0.0,1.0
1992-03-02,15.75,16.0,15.75,15.88,334533,1.14598663972618,1.16417690384882,1.14598663972618,1.15544557706996,4597692.99863648,0.035,1.0
1992-03-03,15.88,15.88,15.62,15.75,600933,1.15544557706996,1.15544557706996,1.13652770238241,1.14598663972618,8258992.22722301,0.0,1.0
1992-03-04,15.88,16.0,15.62,15.62,528000,1.15544557706996,1.16417690384882,1.13652770238241,1.13652770238241,7256629.1017031,0.0,1.0
1992-03-05,15.88,15.88,15.75,15.75,246400,1.15544557706996,1.15544557706996,1.14598663972618,1.14598663972618,3386426.91412811,0.0,1.0
1992-03-06,15.88,15.88,15.75,15.88,376533,1.15544557706996,1.15544557706996,1.14598663972618,1.15544557706996,5174924.85899919,0.0,1.0
1992-03-09,15.62,16.0,15.62,16.0,321600,1.13652770238241,1.16417690384882,1.13652770238241,1.16417690384882,4419946.81649191,0.0,1.0
1992-03-10,15.38,15.75,15.25,15.62,1364800,1.11906504882468,1.14598663972618,1.10960611148091,1.13652770238241,18757286.7386447,0.0,1.0
1992-03-11,15.0,15.38,14.88,15.38,220533,1.09141584735827,1.11906504882468,1.08268452057941,1.11906504882468,3030920.80622329,0.0,1.0
1992-03-12,15.0,15.25,14.88,15.25,858533,1.09141584735827,1.10960611148091,1.08268452057941,1.10960611148091,11799347.6374479,0.0,1.0
1992-03-13,15.0,15.25,14.88,15.25,261600,1.09141584735827,1.10960611148091,1.08268452057941,1.10960611148091,3595329.87311655,0.0,1.0
1992-03-16,15.0,15.25,15.0,15.0,260400,1.09141584735827,1.10960611148091,1.09141584735827,1.09141584735827,3578837.53424904,0.0,1.0
1992-03-17,14.75,15.25,14.75,15.0,473733,1.07322558323563,1.10960611148091,1.07322558323563,1.09141584735827,6510804.3072673,0.0,1.0
1992-03-18,15.25,15.25,14.75,15.0,733600,1.10960611148091,1.10960611148091,1.07322558323563,1.09141584735827,10082316.494336,0.0,1.0
1992-03-19,15.62,15.75,15.12,15.25,804400,1.13652770238241,1.14598663972618,1.10014717413714,1.10960611148091,11055364.4875189,0.0,1.0
1992-03-20,15.38,15.62,15.0,15.62,825600,1.11906504882468,1.13652770238241,1.09141584735827,1.13652770238241,11346729.1408449,0.0,1.0
1992-03-23,15.38,15.38,15.12,15.12,59733,1.11906504882468,1.11906504882468,1.10014717413714,1.10014717413714,820947.397977335,0.0,1.0
1992-03-24,15.0,15.5,15.0,15.38,350133,1.09141584735827,1.12779637560355,1.09141584735827,1.11906504882468,4812093.40391405,0.0,1.0
1992-03-25,15.0,15.12,14.75,15.12,430933,1.09141584735827,1.10014717413714,1.07322558323563,1.10014717413714,5922577.5543262,0.0,1.0
1992-03-26,15.0,15.0,14.62,15.0,426800,1.09141584735827,1.09141584735827,1.06376664589186,1.09141584735827,5865775.19054336,0.0,1.0
1992-03-27,14.5,15.0,14.37,14.88,457333,1.055035319113,1.09141584735827,1.04557638176922,1.08268452057941,6285409.00941132,0.0,1.0
1992-03-30,14.25,14.62,14.13,14.37,397200,1.03684505499036,1.06376664589186,1.02811372821149,1.04557638176922,5458964.16514483,0.0,1.0
1992-03-31,14.37,14.62,14.25,14.5,401733,1.04557638176922,1.06376664589186,1.03684505499036,1.055035319113,5521263.97521687,0.0,1.0
1992-04-01,14.13,14.37,14.13,14.37,163333,1.02811372821149,1.04557638176922,1.02811372821149,1.04557638176922,2244785.98687212,0.0,1.0
1992-04-02,15.12,15.62,14.25,14.5,463333,1.10014717413714,1.13652770238241,1.03684505499036,1.055035319113,6367870.70374887,0.0,1.0
1992-04-03,15.38,15.38,15.12,15.12,616800,1.11906504882468,1.11906504882468,1.10014717413714,1.10014717413714,8477062.17789865,0.0,1.0
1992-04-06,15.5,15.62,15.12,15.12,153733,1.12779637560355,1.13652770238241,1.10014717413714,1.10014717413714,2112847.27593205,0.0,1.0
1992-04-07,15.25,15.62,15.0,15.62,309733,1.10960611148091,1.13652770238241,1.09141584735827,1.13652770238241,4256851.32870797,0.0,1.0
1992-04-08,14.62,15.0,14.37,14.75,217333,1.06376664589186,1.09141584735827,1.04557638176922,1.07322558323563,2986941.23590994,0.0,1.0
1992-04-09,15.5,15.62,14.37,14.5,446533,1.12779637560355,1.13652770238241,1.04557638176922,1.055035319113,6136977.95960377,0.0,1.0
1992-04-10,15.12,16.0,15.12,15.75,501600,1.10014717413714,1.16417690384882,1.10014717413714,1.14598663972618,6893797.64661795,0.0,1.0
1992-04-13,15.38,15.5,15.12,15.5,54000,1.11906504882468,1.12779637560355,1.10014717413714,1.12779637560355,742155.249037819,0.0,1.0
1992-04-14,15.5,15.5,15.25,15.38,323600,1.12779637560355,1.12779637560355,1.10960611148091,1.11906504882468,4447434.04793773,0.0,1.0
1992-04-15,15.88,16.0,15.25,15.5,410800,1.15544557706996,1.16417690384882,1.10960611148091,1.12779637560355,5645877.33897658,0.0,1.0
1992-04-16,15.75,16.12,15.5,15.75,593600,1.14598663972618,1.17290823062769,1.12779637560355,1.14598663972618,8158210.29312687,0.0,1.0
1992-04-20,14.88,15.5,14.75,15.5,476400,1.08268452057941,1.12779637560355,1.07322558323563,1.12779637560355,6547458.53040028,0.0,1.0
1992-04-21,15.0,15.0,14.5,15.0,476800,1.09141584735827,1.09141584735827,1.055035319113,1.09141584735827,6552955.97668949,0.0,1.0
1992-04-22,15.38,15.38,14.88,14.88,567333,1.11906504882468,1.11906504882468,1.08268452057941,1.08268452057941,7797206.73893284,0.0,1.0
1992-04-23,15.0,15.38,14.75,15.12,378000,1.09141584735827,1.11906504882468,1.07322558323563,1.10014717413714,5195086.74326474,0.0,1.0
1992-04-24,15.12,15.25,15.0,15.12,920800,1.10014717413714,1.10960611148091,1.09141584735827,1.10014717413714,12655121.3576671,0.0,1.0
1992-04-27,15.25,15.25,14.88,15.25,358800,1.10960611148091,1.10960611148091,1.08268452057941,1.10960611148091,4931209.32138462,0.0,1.0
1992-04-28,15.25,15.25,14.88,15.25,348133,1.10960611148091,1.10960611148091,1.08268452057941,1.10960611148091,4784606.1724682,0.0,1.0
1992-04-29,15.12,15.25,15.0,15.12,100533,1.10014717413714,1.10960611148091,1.09141584735827,1.10014717413714,1381686.91947257,0.0,1.0
1992-04-30,15.25,15.25,15.0,15.25,156533,1.10960611148091,1.10960611148091,1.09141584735827,1.10960611148091,2151329.39995624,0.0,1.0
1992-05-01,15.25,15.25,15.0,15.0,80533,1.10960611148091,1.10960611148091,1.09141584735827,1.09141584735827,1106814.60501412,0.0,1.0
1992-05-04,15.25,15.25,15.0,15.25,474000,1.10960611148091,1.10960611148091,1.09141584735827,1.10960611148091,6514473.85266529,0.0,1.0
1992-05-05,15.62,15.62,15.12,15.25,294000,1.13652770238241,1.13652770238241,1.10014717413714,1.10960611148091,4040623.02253925,0.0,1.0
1992-05-06,15.62,15.88,15.5,15.62,591333,1.13652770238241,1.15544557706996,1.12779637560355,1.13652770238241,8127053.516283,0.0,1.0
1992-05-07,15.88,15.88,15.62,15.75,288800,1.15544557706996,1.15544557706996,1.13652770238241,1.14598663972618,3969156.22078003,0.0,1.0
1992-05-08,15.62,15.88,15.62,15.75,366800,1.13652770238241,1.15544557706996,1.13652770238241,1.14598663972618,5041158.24716801,0.0,1.0
1992-05-11,15.75,15.88,15.62,15.88,264533,1.14598663972618,1.15544557706996,1.13652770238241,1.15544557706996,3635639.89803189,0.0,1.0
1992-05-12,16.0,16.25,15.62,15.88,286800,1.16417690384882,1.18236716797146,1.13652770238241,1.15544557706996,3941668.9893342,0.0,1.0
1992-05-13,16.0,16.12,16.0,16.0,378933,1.16417690384882,1.17290823062769,1.16417690384882,1.16417690384882,5207909.53673423,0.0,1.0
1992-05-14,15.62,16.12,15.5,16.0,364933,1.13652770238241,1.17290823062769,1.12779637560355,1.16417690384882,5015498.91661332,0.0,1.0
1992-05-15,15.62,15.75,15.38,15.5,612933,1.13652770238241,1.14598663972618,1.11906504882468,1.12779637560355,8423915.61589812,0.0,1.0
1992-05-18,15.62,15.62,15.38,15.38,43333,1.13652770238241,1.13652770238241,1.11906504882468,1.11906504882468,595552.100121405,0.0,1.0
1992-05-19,15.75,15.75,15.38,15.62,335733,1.14598663972618,1.14598663972618,1.11906504882468,1.13652770238241,4614185.33750398,0.0,1.0
1992-05-20,16.12,16.38,15.62,15.88,1158933,1.17290823062769,1.19182610531523,1.13652770238241,1.15544557706996,15927929.8006138,0.0,1.0
1992-05-21,16.25,16.5,16.0,16.12,749200,1.18236716797146,1.2005574320941,1.16417690384882,1.17290823062769,10296716.8996136,0.0,1.0
1992-05-22,17.0,17.13,16.25,16.62,203200,1.23693796033937,1.24639689768315,1.18236716797146,1.20928875887296,2792702.71489788,0.0,1.0
1992-05-26,16.88,16.88,16.62,16.75,219333,1.22820663356051,1.22820663356051,1.20928875887296,1.21874769621674,3014428.46735577,0.0,1.0
1992-05-27,16.62,16.88,16.62,16.75,317600,1.20928875887296,1.22820663356051,1.20928875887296,1.21874769621674,4364972.35360023,0.0,1.0
1992-05-28,16.62,16.62,15.88,15.88,440000,1.20928875887296,1.20928875887296,1.15544557706996,1.15544557706996,6047190.91808596,0.0,1.0
1992-05-29,16.88,16.88,15.88,16.62,688000,1.22820663356051,1.22820663356051,1.15544557706996,1.20928875887296,9455607.61737071,0.0,1.0
1992-06-01,17.0,17.0,16.5,16.88,1440800,1.23948459731654,1.23948459731654,1.2030291679837,1.23073529427666,19761116.8811845,0.035,1.0
1992-06-02,16.88,17.13,16.75,17.0,418933,1.23073529427666,1.24896300894308,1.22125688265012,1.23948459731654,5745824.52691924,0.0,1.0
1992-06-03,17.0,17.25,16.62,17.0,680933,1.23948459731654,1.25771231198296,1.21177847102359,1.23948459731654,9339253.6099775,0.0,1.0
1992-06-04,17.0,17.37,16.88,17.25,468400,1.23948459731654,1.26646161502284,1.23073529427666,1.25771231198296,6424283.13933009,0.0,1.0
1992-06-05,16.88,17.0,16.62,16.88,464133,1.23073529427666,1.23948459731654,1.21177847102359,1.23073529427666,6365759.62063768,0.0,1.0
1992-06-08,17.0,17.0,16.75,16.75,298400,1.23948459731654,1.23948459731654,1.22125688265012,1.22125688265012,4092668.84879612,0.0,1.0
1992-06-09,16.75,17.0,16.62,16.75,383733,1.22125688265012,1.23948459731654,1.21177847102359,1.22125688265012,5263043.21499692,0.0,1.0
1992-06-10,16.12,16.62,16.0,16.5,588133,1.17532304169075,1.21177847102359,1.16657373865086,1.2030291679837,8066466.51490949,0.0,1.0
1992-06-11,15.5,16.12,15.38,16.0,137733,1.13011830931802,1.17532304169075,1.12136900627814,1.16657373865086,1889060.18281245,0.0,1.0
1992-06-12,16.12,16.12,15.62,15.75,264000,1.17532304169075,1.17532304169075,1.13886761235791,1.14834602398444,3620859.83941745,0.0,1.0
1992-06-15,16.12,16.5,16.12,16.12,548000,1.17532304169075,1.2030291679837,1.17532304169075,1.17532304169075,7516027.24242713,0.0,1.0
1992-06-16,16.25,16.5,16.12,16.12,262000,1.18480145331728,1.2030291679837,1.17532304169075,1.17532304169075,3593429.08305825,0.0,1.0
1992-06-17,16.12,16.38,15.88,16.38,252533,1.17532304169075,1.19427986494382,1.15782443561098,1.19427986494382,3463585.59783185,0.0,1.0
1992-06-18,16.12,16.38,15.62,15.88,429600,1.17532304169075,1.19427986494382,1.13886761235791,1.15782443561098,5892126.46596113,0.0,1.0
1992-06-19,17.0,17.13,16.0,16.0,436933,1.23948459731654,1.24896300894308,1.16657373865086,1.16657373865086,5992701.33415226,0.0,1.0
1992-06-22,17.75,17.75,16.75,16.75,3757733,1.2941677413158,1.2941677413158,1.22125688265012,1.22125688265012,51538729.1930066,0.0,1.0
1992-06-23,17.75,18.0,17.63,17.63,1527733,1.2941677413158,1.31239545598222,1.28541843827592,1.28541843827592,20953435.8524726,0.0,1.0
1992-06-24,17.75,17.87,17.75,17.75,1495200,1.2941677413158,1.30291704435568,1.2941677413158,1.2941677413158,20507233.4541553,0.0,1.0
1992-06-25,17.75,17.87,17.37,17.75,1606400,1.2941677413158,1.30291704435568,1.26646161502284,1.2941677413158,22032383.5077281,0.0,1.0
1992-06-26,17.13,17.63,17.13,17.5,1302533,1.24896300894308,1.28541843827592,1.24896300894308,1.27594002664938,17864732.6864241,0.0,1.0
1992-06-29,17.25,17.25,16.75,16.88,991733,1.25771231198296,1.25771231198296,1.22125688265012,1.23073529427666,13601993.1482008,0.0,1.0
1992-06-30,17.5,17.75,17.25,17.25,819333,1.27594002664938,1.2941677413158,1.25771231198296,1.25771231198296,11237461.9500357,0.0,1.0
1992-07-01,18.0,18.13,17.5,17.5,1194933,1.31239545598222,1.32187386760876,1.27594002664938,1.27594002664938,16388957.9942979,0.0,1.0
1992-07-02,18.0,18.13,17.75,18.13,567733,1.31239545598222,1.32187386760876,1.2941677413158,1.32187386760876,7786672.80004545,0.0,1.0
1992-07-06,18.5,18.63,17.87,17.87,582400,1.34885088531506,1.3583292969416,1.30291704435568,1.30291704435568,7987836.25180581,0.0,1.0
1992-07-07,18.5,19.0,18.37,18.5,1481733,1.34885088531506,1.3853063146479,1.33937247368852,1.34885088531506,20322528.4562105,0.0,1.0
1992-07-08,18.75,18.75,18.13,18.25,963333,1.36707859998148,1.36707859998148,1.32187386760876,1.33062317064864,13212476.4078998,0.0,1.0
1992-07-09,18.75,18.87,18.5,18.75,1134800,1.36707859998148,1.37582790302136,1.34885088531506,1.36707859998148,15564211.1582233,0.0,1.0
1992-07-10,19.0,19.0,18.75,19.0,935200,1.3853063146479,1.3853063146479,1.36707859998148,1.3853063146479,12826621.6735728,0.0,1.0
1992-07-13,18.13,19.0,18.13,18.75,653600,1.32187386760876,1.3853063146479,1.32187386760876,1.36707859998148,8964371.17819415,0.0,1.0
1992-07-14,18.5,18.63,18.13,18.25,1149600,1.34885088531506,1.3583292969416,1.32187386760876,1.33062317064864,15767198.7552815,0.0,1.0
1992-07-15,18.75,18.75,18.37,18.37,492533,1.36707859998148,1.36707859998148,1.33937247368852,1.33937247368852,6755276.36093865,0.0,1.0
1992-07-16,18.87,19.0,18.37,18.37,1327333,1.37582790302136,1.3853063146479,1.33937247368852,1.33937247368852,18204874.0652785,0.0,1.0
1992-07-17,18.87,19.0,18.63,18.75,472133,1.37582790302136,1.3853063146479,1.3583292969416,1.36707859998148,6475482.64607458,0.0,1.0
1992-07-20,18.75,18.87,18.25,18.5,384133,1.36707859998148,1.37582790302136,1.33062317064864,1.34885088531506,5268529.36626875,0.0,1.0
1992-07-21,18.75,18.87,18.63,18.63,746000,1.36707859998148,1.37582790302136,1.3583292969416,1.3583292969416,10231672.1219903,0.0,1.0
1992-07-22,18.25,18.75,18.0,18.37,825733,1.33062317064864,1.36707859998148,1.31239545598222,1.33937247368852,11325240.3703853,0.0,1.0
1992-07-23,18.13,18.25,17.63,17.87,363333,1.32187386760876,1.33062317064864,1.28541843827592,1.30291704435568,4983249.50013283,0.0,1.0
1992-07-24,17.75,17.87,17.25,17.37,684400,1.2941677413158,1.30291704435568,1.25771231198296,1.26646161502284,9386804.8261262,0.0,1.0
1992-07-27,17.25,17.75,17.13,17.63,426133,1.25771231198296,1.2941677413158,1.24896300894308,1.28541843827592,5844575.24981245,0.0,1.0
1992-07-28,17.5,17.63,17.37,17.5,311333,1.27594002664938,1.28541843827592,1.26646161502284,1.27594002664938,4270049.83479303,0.0,1.0
1992-07-29,16.88,17.63,16.75,17.63,488400,1.23073529427666,1.28541843827592,1.22125688265012,1.28541843827592,6698590.70292232,0.0,1.0
1992-07-30,16.62,16.88,16.5,16.75,546133,1.21177847102359,1.23073529427666,1.2030291679837,1.22125688265012,7490420.6313658,0.0,1.0
1992-07-31,16.12,16.75,16.0,16.75,1242800,1.17532304169075,1.22125688265012,1.16657373865086,1.22125688265012,17045472.0016212,0.0,1.0
1992-08-03,16.5,16.88,15.88,16.12,310000,1.2030291679837,1.23073529427666,1.15782443561098,1.17532304169075,4251767.23567961,0.0,1.0
1992-08-04,16.75,16.75,16.5,16.5,397200,1.22125688265012,1.22125688265012,1.2030291679837,1.2030291679837,5447748.21294175,0.0,1.0
1992-08-05,16.5,16.75,16.25,16.5,483333,1.2030291679837,1.22125688265012,1.18480145331728,1.2030291679837,6629094.88168624,0.0,1.0
1992-08-06,16.5,16.62,16.38,16.62,346533,1.2030291679837,1.21177847102359,1.19427986494382,1.21177847102359,4752831.14671537,0.0,1.0
1992-08-07,16.5,16.5,16.25,16.25,360400,1.2030291679837,1.2030291679837,1.18480145331728,1.18480145331728,4943022.29593204,0.0,1.0
1992-08-10,16.38,16.5,16.25,16.25,132400,1.19427986494382,1.2030291679837,1.18480145331728,1.18480145331728,1815916.07098058,0.0,1.0
1992-08-11,16.38,16.5,16.25,16.5,392933,1.19427986494382,1.2030291679837,1.18480145331728,1.2030291679837,5389224.69424934,0.0,1.0
1992-08-12,16.38,16.38,16.12,16.12,271200,1.19427986494382,1.19427986494382,1.17532304169075,1.17532304169075,3719610.56231068,0.0,1.0
1992-08-13,17.0,17.0,16.25,16.38,284000,1.23948459731654,1.23948459731654,1.18480145331728,1.19427986494382,3895167.40300971,0.0,1.0
1992-08-14,16.75,17.25,16.62,16.88,436000,1.22125688265012,1.25771231198296,1.21177847102359,1.23073529427666,5979904.88631068,0.0,1.0
1992-08-17,16.62,16.88,16.62,16.88,183333,1.21177847102359,1.23073529427666,1.21177847102359,1.23073529427666,2514481.42780273,0.0,1.0
1992-08-18,16.5,16.75,16.38,16.62,250400,1.2030291679837,1.22125688265012,1.19427986494382,1.21177847102359,3434330.69617476,0.0,1.0
1992-08-19,16.38,16.75,16.38,16.38,106533,1.19427986494382,1.22125688265012,1.19427986494382,1.19427986494382,1461140.38360857,0.0,1.0
1992-08-20,16.38,16.62,16.38,16.62,42933,1.19427986494382,1.21177847102359,1.19427986494382,1.21177847102359,588842.331385266,0.0,1.0
1992-08-21,16.5,16.62,16.12,16.62,362000,1.2030291679837,1.21177847102359,1.17532304169075,1.21177847102359,4964966.90101942,0.0,1.0
1992-08-24,15.75,16.38,15.75,16.0,538533,1.14834602398444,1.19427986494382,1.14834602398444,1.16657373865086,7386183.75720081,0.0,1.0
1992-08-25,15.75,16.0,15.62,16.0,510533,1.14834602398444,1.16657373865086,1.13886761235791,1.16657373865086,7002153.16817168,0.0,1.0
1992-08-26,16.0,16.0,15.88,15.88,116933,1.16657373865086,1.16657373865086,1.15782443561098,1.15782443561098,1603780.31667653,0.0,1.0
1992-08-27,15.75,16.0,15.75,16.0,228933,1.14834602398444,1.16657373865086,1.14834602398444,1.16657373865086,3139902.67279304,0.0,1.0
1992-08-28,15.5,16.0,15.5,15.75,180800,1.13267018937132,1.16920793741556,1.13267018937132,1.15093906339344,2474153.57647529,0.035,1.0
1992-08-31,15.5,15.62,15.25,15.62,274000,1.13267018937132,1.14143924890194,1.11440131534921,1.14143924890194,3749546.90240172,0.0,1.0
1992-09-01,15.38,15.5,15.25,15.25,523600,1.12390112984071,1.13267018937132,1.11440131534921,1.11440131534921,7165192.5478012,0.0,1.0
1992-09-02,15.25,15.5,15.0,15.5,670533,1.11440131534921,1.13267018937132,1.09613244132709,1.13267018937132,9175893.91645297,0.0,1.0
1992-09-03,15.38,15.5,15.12,15.38,398000,1.12390112984071,1.13267018937132,1.1049015008577,1.12390112984071,5446422.14290465,0.0,1.0
1992-09-04,14.88,15.5,14.75,15.5,559200,1.08736338179647,1.13267018937132,1.07786356730497,1.13267018937132,7652359.95555852,0.0,1.0
1992-09-08,15.0,15.12,14.88,15.0,588000,1.09613244132709,1.1049015008577,1.08736338179647,1.09613244132709,8046472.91464306,0.0,1.0
1992-09-09,15.38,15.38,14.88,14.88,257733,1.12390112984071,1.12390112984071,1.08736338179647,1.08736338179647,3526941.50290765,0.0,1.0
1992-09-10,16.75,16.88,15.38,15.5,987733,1.22401455948191,1.23351437397342,1.12390112984071,1.13267018937132,13516610.2574816,0.0,1.0
1992-09-11,16.88,17.0,16.5,16.75,848400,1.23351437397342,1.24228343350403,1.2057456854598,1.22401455948191,11609910.9196993,0.0,1.0
1992-09-14,16.88,17.13,16.75,16.88,589200,1.23351437397342,1.25178324799553,1.22401455948191,1.23351437397342,8062894.28793824,0.0,1.0
1992-09-15,16.62,17.13,16.62,16.88,558933,1.21451474499041,1.25178324799553,1.21451474499041,1.23351437397342,7648706.20000036,0.0,1.0
1992-09-16,16.5,16.75,16.5,16.62,301333,1.2057456854598,1.22401455948191,1.2057456854598,1.21451474499041,4123584.73263288,0.0,1.0
1992-09-17,16.62,16.75,16.38,16.5,245333,1.21451474499041,1.22401455948191,1.19697662592918,1.2057456854598,3357253.97885737,0.0,1.0
1992-09-18,16.75,16.75,16.5,16.62,208133,1.22401455948191,1.22401455948191,1.2057456854598,1.21451474499041,2848191.40670648,0.0,1.0
1992-09-21,16.88,16.88,16.5,16.62,272400,1.23351437397342,1.23351437397342,1.2057456854598,1.21451474499041,3727651.73800811,0.0,1.0
1992-09-22,16.25,17.0,16.25,16.5,99600,1.18747681143768,1.24228343350403,1.18747681143768,1.2057456854598,1362973.98350076,0.0,1.0
1992-09-23,16.62,16.62,16.25,16.5,385200,1.21451474499041,1.21451474499041,1.18747681143768,1.2057456854598,5271260.82775599,0.0,1.0
1992-09-24,16.5,16.75,16.5,16.5,791333,1.2057456854598,1.22401455948191,1.2057456854598,1.2057456854598,10828978.8281688,0.0,1.0
1992-09-25,16.0,16.62,15.75,16.62,469333,1.16920793741556,1.21451474499041,1.15093906339344,1.21451474499041,6422576.99395949,0.0,1.0
1992-09-28,15.75,15.88,15.5,15.62,260533,1.15093906339344,1.16043887788494,1.13267018937132,1.14143924890194,3565258.04059644,0.0,1.0
1992-09-29,15.62,15.88,15.62,15.62,137333,1.14143924890194,1.16043887788494,1.14143924890194,1.14143924890194,1879330.38229027,0.0,1.0
1992-09-30,16.0,16.12,15.5,15.62,310933,1.16920793741556,1.17797699694618,1.13267018937132,1.14143924890194,4254955.71899441,0.0,1.0
1992-10-01,16.0,16.12,15.88,16.12,362933,1.16920793741556,1.17797699694618,1.16043887788494,1.17797699694618,4966548.56178598,0.0,1.0
1992-10-02,15.75,16.0,15.75,15.88,773600,1.15093906339344,1.16920793741556,1.15093906339344,1.16043887788494,10586311.9842991,0.0,1.0
1992-10-05,14.88,15.62,14.75,15.62,950133,1.08736338179647,1.14143924890194,1.07786356730497,1.14143924890194,13002073.8942323,0.0,1.0
1992-10-06,15.0,15.5,14.88,15.0,1802933,1.09613244132709,1.13267018937132,1.08736338179647,1.09613244132709,24672196.5160139,0.0,1.0
1992-10-07,15.0,15.0,14.62,15.0,1260800,1.09613244132709,1.09613244132709,1.06836375281347,1.09613244132709,17253389.5421462,0.0,1.0
1992-10-08,14.62,15.0,14.62,14.88,725333,1.06836375281347,1.09613244132709,1.06836375281347,1.08736338179647,9925803.29693333,0.0,1.0
1992-10-09,14.62,14.88,14.62,14.88,456000,1.06836375281347,1.08736338179647,1.06836375281347,1.08736338179647,6240121.85217217,0.0,1.0
1992-10-12,14.75,14.88,14.62,14.88,286533,1.07786356730497,1.08736338179647,1.06836375281347,1.08736338179647,3921054.46199222,0.0,1.0
1992-10-13,15.0,15.0,14.62,14.88,397333,1.09613244132709,1.09613244132709,1.06836375281347,1.08736338179647,5437294.59624808,0.0,1.0
1992-10-14,15.12,15.12,14.88,15.0,175600,1.1049015008577,1.1049015008577,1.08736338179647,1.09613244132709,2402994.29219614,0.0,1.0
1992-10-15,14.75,15.0,14.75,14.88,309733,1.07786356730497,1.09613244132709,1.07786356730497,1.08736338179647,4238534.34569922,0.0,1.0
1992-10-16,14.88,15.0,14.5,14.88,812800,1.08736338179647,1.09613244132709,1.05959469328285,1.08736338179647,11122743.511942,0.0,1.0
1992-10-19,13.75,14.5,13.75,14.5,1494000,1.0047880712165,1.05959469328285,1.0047880712165,1.05959469328285,20444609.7525114,0.0,1.0
1992-10-20,13.75,14.0,13.63,13.87,1709733,1.0047880712165,1.02305694523861,0.99601901168588,1.01355713074711,23396803.1900874,0.0,1.0
1992-10-21,13.75,13.87,13.5,13.87,3122400,1.0047880712165,1.01355713074711,0.986519197194378,1.01355713074711,42728413.3140841,0.0,1.0
1992-10-22,14.13,14.13,13.75,13.87,1411333,1.03255675973012,1.03255675973012,1.0047880712165,1.01355713074711,19313355.0306835,0.0,1.0
1992-10-23,14.37,14.75,14.0,14.0,499333,1.05009487879135,1.07786356730497,1.02305694523861,1.02305694523861,6833111.32633924,0.0,1.0
1992-10-26,14.0,14.5,13.87,14.5,167733,1.02305694523861,1.05959469328285,1.01355713074711,1.05959469328285,2295338.50576842,0.0,1.0
1992-10-27,14.13,14.13,13.87,13.87,361600,1.03255675973012,1.03255675973012,1.01355713074711,1.01355713074711,4948307.15295056,0.0,1.0
1992-10-28,14.13,14.13,14.0,14.0,254933,1.03255675973012,1.03255675973012,1.02305694523861,1.02305694523861,3488624.96521887,0.0,1.0
1992-10-29,14.25,14.25,14.0,14.13,736133,1.04132581926073,1.04132581926073,1.02305694523861,1.03255675973012,10073595.6565901,0.0,1.0
1992-10-30,13.75,14.25,13.75,14.25,523733,1.0047880712165,1.04132581926073,1.0047880712165,1.04132581926073,7167012.58334141,0.0,1.0
1992-11-02,14.25,14.25,13.75,14.0,499333,1.04132581926073,1.04132581926073,1.0047880712165,1.02305694523861,6833111.32633926,0.0,1.0
1992-11-03,14.37,14.37,14.0,14.0,567333,1.05009487879135,1.05009487879135,1.02305694523861,1.02305694523861,7763655.81306667,0.0,1.0
1992-11-04,15.5,15.62,14.25,14.37,2192533,1.13267018937132,1.14143924890194,1.04132581926073,1.05009487879135,30003669.0458524,0.0,1.0
1992-11-05,15.62,16.25,15.5,16.12,2600000,1.14143924890194,1.18747681143768,1.13267018937132,1.17797699694618,35579642.1395782,0.0,1.0
1992-11-06,15.62,16.0,15.5,15.75,1282000,1.14143924890194,1.16920793741556,1.13267018937132,1.15093906339344,17543500.4703613,0.0,1.0
1992-11-09,15.62,15.75,15.38,15.62,404133,1.14143924890194,1.15093906339344,1.12390112984071,1.14143924890194,5530349.04492084,0.0,1.0
1992-11-10,15.88,16.0,15.5,15.75,331200,1.16043887788494,1.16920793741556,1.13267018937132,1.15093906339344,4532299.02947244,0.0,1.0
1992-11-11,16.5,16.75,16.12,16.25,924400,1.2057456854598,1.22401455948191,1.17797699694618,1.18747681143768,12649931.2283946,0.0,1.0
1992-11-12,16.62,16.88,16.5,16.75,174933,1.21451474499041,1.23351437397342,1.2057456854598,1.22401455948191,2393866.74553956,0.0,1.0
1992-11-13,17.0,17.0,16.62,16.75,495333,1.24228343350403,1.24228343350403,1.21451474499041,1.22401455948191,6778373.41535528,0.0,1.0
1992-11-16,16.62,17.13,16.62,17.13,499200,1.21451474499041,1.25178324799553,1.21451474499041,1.25178324799553,6831291.29079904,0.0,1.0
1992-11-17,16.88,16.88,16.5,16.75,278933,1.23351437397342,1.23351437397342,1.2057456854598,1.22401455948191,3817052.43112267,0.0,1.0
1992-11-18,16.75,16.88,16.62,16.88,538533,1.22401455948191,1.23351437397342,1.21451474499041,1.23351437397342,7369542.85398213,0.0,1.0
1992-11-19,17.25,17.5,16.62,16.62,1063333,1.26055230752615,1.27882118154827,1.21451474499041,1.21451474499041,14551156.7750785,0.0,1.0
1992-11-20,18.0,18.25,17.37,17.37,609733,1.3153589295925,1.33362780361462,1.26932136705677,1.26932136705677,8343877.66949674,0.0,1.0
1992-11-23,17.87,18.0,17.63,18.0,525200,1.305859115101,1.3153589295925,1.28832099603977,1.3153589295925,7187087.71219482,0.0,1.0
1992-11-24,18.13,18.13,17.63,17.63,783733,1.32485874408401,1.32485874408401,1.28832099603977,1.28832099603977,10724976.7972992,0.0,1.0
1992-11-25,18.13,18.13,17.87,18.0,188000,1.32485874408401,1.32485874408401,1.305859115101,1.3153589295925,2572681.81624642,0.0,1.0
1992-11-27,18.0,18.13,17.87,17.87,64400,1.3179165719556,1.32743485830861,1.30839828560259,1.30839828560259,879570.091663627,0.035,1.0
1992-11-30,17.63,18.25,17.63,17.87,757600,1.29082606464318,1.33622096878832,1.29082606464318,1.30839828560259,10347240.7056578,0.0,1.0
1992-12-01,17.75,18.0,17.63,17.87,1086933,1.29961217512288,1.3179165719556,1.29082606464318,1.30839828560259,14845244.6963078,0.0,1.0
1992-12-02,17.75,18.0,17.63,17.87,837333,1.29961217512288,1.3179165719556,1.29082606464318,1.30839828560259,11436227.6950774,0.0,1.0
1992-12-03,18.0,18.0,17.63,17.87,246800,1.3179165719556,1.3179165719556,1.29082606464318,1.30839828560259,3370774.82333204,0.0,1.0
1992-12-04,18.13,18.25,17.87,17.87,562000,1.32743485830861,1.33622096878832,1.30839828560259,1.30839828560259,7675751.42103974,0.0,1.0
1992-12-07,18.25,18.37,18.0,18.25,209333,1.33622096878832,1.34500707926802,1.3179165719556,1.33622096878832,2859053.50928915,0.0,1.0
1992-12-08,18.75,18.75,18.25,18.25,1185600,1.37282976245375,1.37282976245375,1.33622096878832,1.33622096878832,16192830.7558447,0.0,1.0
1992-12-09,18.87,18.87,18.5,18.5,870133,1.38161587293346,1.38161587293346,1.35452536562103,1.35452536562103,11884207.4933159,0.0,1.0
1992-12-10,18.63,18.87,18.5,18.87,246000,1.36404365197405,1.38161587293346,1.35452536562103,1.38161587293346,3359848.48678962,0.0,1.0
1992-12-11,19.12,19.12,18.63,18.63,328800,1.39992026976617,1.39992026976617,1.36404365197405,1.36404365197405,4490724.31892858,0.0,1.0
1992-12-14,18.75,19.12,18.75,19.12,276400,1.37282976245375,1.39992026976617,1.37282976245375,1.39992026976617,3775049.27540103,0.0,1.0
1992-12-15,18.75,18.87,18.5,18.75,134800,1.37282976245375,1.38161587293346,1.35452536562103,1.37282976245375,1841087.70739529,0.0,1.0
1992-12-16,18.75,19.0,18.37,18.5,424800,1.37282976245375,1.39113415928647,1.34500707926802,1.35452536562103,5801884.70401722,0.0,1.0
1992-12-17,19.0,19.38,18.87,19.0,714533,1.39113415928647,1.4189568424722,1.38161587293346,1.39113415928647,9759035.03581809,0.0,1.0
1992-12-18,19.62,19.62,19.12,19.25,1935200,1.43652906343161,1.43652906343161,1.39992026976617,1.40943855611918,26430808.0960783,0.0,1.0
1992-12-21,19.62,19.62,19.38,19.62,852133,1.43652906343161,1.43652906343161,1.4189568424722,1.43652906343161,11638364.9211118,0.0,1.0
1992-12-22,19.5,19.62,19.38,19.5,692800,1.4277429529519,1.43652906343161,1.4189568424722,1.4277429529519,9462207.44572299,0.0,1.0
1992-12-23,19.5,19.5,19.25,19.25,251333,1.4277429529519,1.4277429529519,1.40943855611918,1.40943855611918,3432686.17776544,0.0,1.0
1992-12-24,19.62,19.62,19.38,19.5,107733,1.43652906343161,1.43652906343161,1.4189568424722,1.4277429529519,1471408.76840368,0.0,1.0
1992-12-28,19.5,19.62,19.25,19.62,315733,1.4277429529519,1.43652906343161,1.40943855611918,1.43652906343161,4312256.26942907,0.0,1.0
1992-12-29,19.5,19.5,19.25,19.25,212000,1.4277429529519,1.4277429529519,1.40943855611918,1.40943855611918,2895479.18373741,0.0,1.0
1992-12-30,19.5,19.5,19.25,19.38,211733,1.4277429529519,1.4277429529519,1.40943855611918,1.4189568424722,2891832.51891638,0.0,1.0
1992-12-31,19.38,19.75,19.38,19.5,553733,1.4189568424722,1.44604734978462,1.4189568424722,1.4277429529519,7562841.39079462,0.0,1.0
1993-01-04,19.38,19.5,19.25,19.38,345733,1.4189568424722,1.4277429529519,1.40943855611918,1.4189568424722,4721993.88976925,0.0,1.0
1993-01-05,19.38,19.5,19.25,19.5,466133,1.4189568424722,1.4277429529519,1.40943855611918,1.4277429529519,6366407.53940125,0.0,1.0
1993-01-06,20.0,20.0,19.25,19.38,244400,1.46435174661733,1.46435174661733,1.40943855611918,1.4189568424722,3337995.81370483,0.0,1.0
1993-01-07,19.88,20.25,19.88,20.0,303200,1.45556563613763,1.48265614345005,1.45556563613763,1.46435174661733,4141081.54957161,0.0,1.0
1993-01-08,19.62,20.12,19.62,19.88,310533,1.43652906343161,1.47313785709704,1.43652906343161,1.45556563613763,4241235.08190341,0.0,1.0
1993-01-11,19.5,19.62,19.38,19.62,911733,1.4277429529519,1.43652906343161,1.4189568424722,1.43652906343161,12452376.993521,0.0,1.0
1993-01-12,19.75,19.75,19.5,19.62,450000,1.44604734978462,1.44604734978462,1.4277429529519,1.43652906343161,6146064.30510297,0.0,1.0
1993-01-13,19.75,19.75,19.5,19.75,263200,1.44604734978462,1.44604734978462,1.4277429529519,1.44604734978462,3594764.72245134,0.0,1.0
1993-01-14,21.5,21.5,19.62,19.88,1526933,1.57417812761363,1.57417812761363,1.43652906343161,1.45556563613763,20854729.7946307,0.0,1.0
1993-01-15,22.25,22.25,21.25,21.5,1380933,1.62909131811178,1.62909131811178,1.55587373078092,1.57417812761363,18860673.3756418,0.0,1.0
1993-01-18,22.13,22.37,21.63,22.0,678933,1.62030520763208,1.63787742859149,1.58369641396665,1.61078692127907,9272813.05968107,0.0,1.0
1993-01-19,22.5,22.75,22.13,22.25,894533,1.6473957149445,1.66570011177722,1.62030520763208,1.62909131811178,12217460.7578593,0.0,1.0
1993-01-20,22.25,22.63,22.25,22.37,740933,1.62909131811178,1.65691400129751,1.62909131811178,1.63787742859149,10119604.1417175,0.0,1.0
1993-01-21,22.0,22.5,21.87,22.25,780800,1.61078692127907,1.6473957149445,1.60126863492606,1.62909131811178,10664104.4653876,0.0,1.0
1993-01-22,21.25,22.13,21.12,21.87,804000,1.55587373078092,1.62030520763208,1.54635544442791,1.60126863492606,10980968.2251173,0.0,1.0
1993-01-25,21.87,21.87,21.0,21.0,2165200,1.60126863492606,1.60126863492606,1.5375693339482,1.5375693339482,29572129.8520198,0.0,1.0
1993-01-26,22.13,22.25,21.75,21.87,1247200,1.62030520763208,1.62909131811178,1.59248252444635,1.60126863492606,17034158.6696099,0.0,1.0
1993-01-27,21.87,22.25,21.75,21.87,470933,1.60126863492606,1.62909131811178,1.59248252444635,1.60126863492606,6431965.55865567,0.0,1.0
1993-01-28,21.5,22.0,21.5,21.75,219600,1.57417812761363,1.61078692127907,1.57417812761363,1.59248252444635,2999279.38089026,0.0,1.0
1993-01-29,20.5,21.63,20.38,21.38,744000,1.50096054028277,1.58369641396665,1.49217442980306,1.56539201713393,10161492.9844369,0.0,1.0
1993-02-01,20.5,20.5,20.12,20.25,491600,1.50096054028277,1.50096054028277,1.47313785709704,1.48265614345005,6714233.80530804,0.0,1.0
1993-02-02,21.12,21.5,20.5,20.62,862533,1.54635544442791,1.57417812761363,1.50096054028277,1.50974665076247,11780407.296163,0.0,1.0
1993-02-03,20.88,21.12,20.5,21.12,824000,1.5287832234685,1.54635544442791,1.50096054028277,1.54635544442791,11254126.6386774,0.0,1.0
1993-02-04,20.25,21.0,20.0,20.75,450133,1.48265614345005,1.5375693339482,1.46435174661733,1.51926493711548,6147880.80855316,0.0,1.0
1993-02-05,21.12,21.38,20.5,20.5,489733,1.54635544442791,1.56539201713393,1.50096054028277,1.50096054028277,6688734.46740219,0.0,1.0
1993-02-08,21.38,22.0,21.25,21.38,766000,1.56539201713393,1.61078692127907,1.55587373078092,1.56539201713393,10461967.2393531,0.0,1.0
1993-02-09,21.75,22.13,20.88,21.38,715600,1.59248252444635,1.62030520763208,1.5287832234685,1.56539201713393,9773608.03718154,0.0,1.0
1993-02-10,23.0,23.13,21.87,21.87,1399733,1.68400450860993,1.69352279496295,1.60126863492606,1.60126863492606,19117442.2843883,0.0,1.0
1993-02-11,22.87,23.13,22.63,23.0,1331600,1.67448622225692,1.69352279496295,1.65691400129751,1.68400450860993,18186887.1748336,0.0,1.0
1993-02-12,22.25,22.87,21.87,22.87,864533,1.62909131811178,1.67448622225692,1.60126863492606,1.67448622225692,11807723.1375191,0.0,1.0
1993-02-16,21.12,22.25,21.0,22.13,852000,1.54635544442791,1.62909131811178,1.5375693339482,1.62030520763208,11636548.4176616,0.0,1.0
1993-02-17,20.88,21.38,20.12,21.12,1509333,1.5287832234685,1.56539201713393,1.47313785709704,1.54635544442791,20614350.3906977,0.0,1.0
1993-02-18,21.38,21.63,20.88,20.88,469733,1.56539201713393,1.58369641396665,1.5287832234685,1.5287832234685,6415576.05384208,0.0,1.0
1993-02-19,21.5,21.63,21.25,21.38,623600,1.57417812761363,1.58369641396665,1.55587373078092,1.56539201713393,8517079.33480495,0.0,1.0
1993-02-22,22.13,22.25,21.63,21.63,969333,1.62030520763208,1.62909131811178,1.58369641396665,1.58369641396665,13239073.2245742,0.0,1.0
1993-02-23,22.25,22.25,22.0,22.0,394933,1.62909131811178,1.62909131811178,1.61078692127907,1.61078692127907,5393963.5871272,0.0,1.0
1993-02-24,22.0,22.25,21.75,22.25,785733,1.61078692127907,1.62909131811178,1.59248252444635,1.62909131811178,10731478.9880922,0.0,1.0
1993-02-25,22.0,22.0,21.63,21.63,721200,1.61078692127907,1.61078692127907,1.58369641396665,1.58369641396665,9850092.39297836,0.0,1.0
1993-02-26,22.63,22.75,21.87,22.13,1643333,1.65691400129751,1.66570011177722,1.60126863492606,1.62030520763208,22444511.7615507,0.0,1.0
1993-03-01,23.0,23.37,22.37,22.37,663600,1.68656712416651,1.71369885616398,1.64036985076543,1.64036985076543,9049624.99345692,0.035,1.0
1993-03-02,23.62,23.75,23.0,23.25,595200,1.73203110751361,1.74156387821542,1.68656712416651,1.70489937551615,8116842.67044236,0.0,1.0
1993-03-03,24.38,24.5,23.62,23.62,1786933,1.78776115161651,1.79656063226433,1.73203110751361,1.73203110751361,24368706.356891,0.0,1.0
1993-03-04,25.0,25.0,24.12,24.38,1029200,1.8332251349636,1.8332251349636,1.76869561021288,1.78776115161651,14035373.7843066,0.0,1.0
1993-03-05,24.5,25.0,24.5,24.75,508000,1.79656063226433,1.8332251349636,1.79656063226433,1.81489288361397,6927681.58028346,0.0,1.0
1993-03-08,24.62,24.88,24.5,24.75,889600,1.80536011291216,1.82442565431578,1.79656063226433,1.81489288361397,12131625.0665751,0.0,1.0
1993-03-09,24.5,24.88,24.38,24.88,290933,1.79656063226433,1.82442565431578,1.78776115161651,1.82442565431578,3967502.33306419,0.0,1.0
1993-03-10,24.25,24.5,24.12,24.38,257733,1.7782283809147,1.79656063226433,1.76869561021288,1.78776115161651,3514748.34002203,0.0,1.0
1993-03-11,23.37,24.62,23.25,24.38,514133,1.71369885616398,1.80536011291216,1.70489937551615,1.78776115161651,7011318.33448005,0.0,1.0
1993-03-12,23.37,23.37,23.0,23.37,358000,1.71369885616398,1.71369885616398,1.68656712416651,1.71369885616398,4882106.31051471,0.0,1.0
1993-03-15,23.0,23.5,23.0,23.37,332533,1.68656712416651,1.72323162686579,1.68656712416651,1.71369885616398,4534808.54121339,0.0,1.0
1993-03-16,24.0,24.0,23.13,23.13,1106533,1.75989612956506,1.75989612956506,1.69609989486833,1.69609989486833,15089976.9332201,0.0,1.0
1993-03-17,24.5,24.5,23.88,24.0,730133,1.79656063226433,1.79656063226433,1.75109664891723,1.75989612956506,9956946.72294705,0.0,1.0
1993-03-18,24.75,24.88,24.5,24.62,1151333,1.81489288361397,1.82442565431578,1.79656063226433,1.80536011291216,15700922.0804576,0.0,1.0
1993-03-19,24.75,25.25,24.62,25.12,684000,1.81489288361397,1.85155738631324,1.80536011291216,1.84202461561143,9327823.23014542,0.0,1.0
1993-03-22,23.88,24.88,23.75,24.75,449733,1.75109664891723,1.82442565431578,1.74156387821542,1.81489288361397,6133084.68532603,0.0,1.0
1993-03-23,22.75,24.0,22.5,24.0,765733,1.66823487281688,1.75989612956506,1.64990262146724,1.75989612956506,10442429.9203055,0.0,1.0
1993-03-24,22.0,22.75,21.5,22.5,573333,1.61323811876797,1.66823487281688,1.5765736160687,1.64990262146724,7818638.70761546,0.0,1.0
1993-03-25,21.75,21.87,21.25,21.87,761600,1.59490586741833,1.60370534806616,1.55824136471906,1.60370534806616,10386067.5030392,0.0,1.0
1993-03-26,22.5,22.5,21.87,21.87,224800,1.64990262146724,1.64990262146724,1.60370534806616,1.60370534806616,3065635.47096008,0.0,1.0
1993-03-29,22.75,22.87,22.13,22.25,458000,1.66823487281688,1.6770343534647,1.62277088946978,1.63157037011761,6245823.1570272,0.0,1.0
1993-03-30,23.0,23.13,22.5,22.63,1255333,1.68656712416651,1.69609989486833,1.64990262146724,1.65943539216905,17119187.6008307,0.0,1.0
1993-03-31,23.37,23.5,23.13,23.13,394000,1.71369885616398,1.72323162686579,1.69609989486833,1.69609989486833,5373044.3752592,0.0,1.0
1993-04-01,20.88,23.5,20.62,23.5,1468800,1.5311096327216,1.72323162686579,1.51204409131798,1.72323162686579,20030273.0415755,0.0,1.0
1993-04-02,17.75,20.25,17.75,20.25,3563600,1.30158984582416,1.48491235932052,1.30158984582416,1.48491235932052,48597413.5423191,0.0,1.0
1993-04-05,18.63,18.87,17.87,18.0,2013200,1.36611937057488,1.38371833187053,1.31038932647198,1.31992209717379,27454347.5539894,0.0,1.0
1993-04-06,17.87,18.87,17.63,18.87,1531733,1.31038932647198,1.38371833187053,1.29279036517633,1.38371833187053,20888500.9645912,0.0,1.0
1993-04-07,18.25,18.25,17.63,17.75,1134000,1.33825434852343,1.33825434852343,1.29279036517633,1.30158984582416,15464549.0394516,0.0,1.0
1993-04-08,17.75,18.5,17.63,18.25,404800,1.30158984582416,1.35658659987307,1.29279036517633,1.33825434852343,5520325.79468255,0.0,1.0
1993-04-12,18.5,18.5,17.87,17.87,339733,1.35658659987307,1.35658659987307,1.31038932647198,1.31038932647198,4632996.15416227,0.0,1.0
1993-04-13,19.38,20.0,18.75,18.87,1524800,1.42111612462379,1.46658010797088,1.3749188512227,1.38371833187053,20793954.4756224,0.0,1.0
1993-04-14,19.88,20.12,19.25,19.38,774800,1.45778062732306,1.47537958861871,1.41158335392197,1.42111612462379,10566078.1267788,0.0,1.0
1993-04-15,19.75,20.12,19.38,20.0,747600,1.44824785662125,1.47537958861871,1.42111612462379,1.46658010797088,10195147.1445274,0.0,1.0
1993-04-16,18.63,19.62,18.5,19.62,717333,1.36611937057488,1.43871508591944,1.35658659987307,1.43871508591944,9782390.96659342,0.0,1.0
1993-04-19,18.5,18.87,18.25,18.63,256400,1.35658659987307,1.38371833187053,1.33825434852343,1.36611937057488,3496569.99445802,0.0,1.0
1993-04-20,17.87,18.5,17.5,18.5,713333,1.31038932647198,1.35658659987307,1.28325759447452,1.35658659987307,9727842.29273297,0.0,1.0
1993-04-21,18.13,18.25,17.63,17.87,916400,1.3294548678756,1.33825434852343,1.29279036517633,1.31038932647198,12497101.1814405,0.0,1.0
1993-04-22,18.75,19.38,18.13,18.25,732000,1.3749188512227,1.42111612462379,1.3294548678756,1.33825434852343,9982407.31647145,0.0,1.0
1993-04-23,18.5,18.87,18.5,18.75,1492133,1.35658659987307,1.38371833187053,1.35658659987307,1.3749188512227,20348469.0933722,0.0,1.0
1993-04-26,18.87,18.87,18.5,18.63,489200,1.38371833187053,1.38371833187053,1.35658659987307,1.36611937057488,6671302.81313909,0.0,1.0
1993-04-27,19.0,19.0,18.63,18.63,340000,1.39325110257234,1.39325110257234,1.36611937057488,1.36611937057488,4636637.27814246,0.0,1.0
1993-04-28,19.62,19.75,19.12,19.25,394800,1.43871508591944,1.44824785662125,1.40205058322016,1.41158335392197,5383954.1100313,0.0,1.0
1993-04-29,19.12,19.88,18.75,19.75,1077333,1.40205058322016,1.45778062732306,1.3749188512227,1.44824785662125,14691771.6140385,0.0,1.0
1993-04-30,18.13,19.12,18.13,18.87,2269733,1.3294548678756,1.40205058322016,1.3294548678756,1.38371833187053,30952731.2918535,0.0,1.0
1993-05-03,18.5,18.5,18.0,18.25,2120400,1.35658659987307,1.35658659987307,1.31992209717379,1.33825434852343,28916252.0134508,0.0,1.0
1993-05-04,20.62,20.62,19.62,19.62,2861733,1.51204409131798,1.51204409131798,1.43871508591944,1.43871508591944,39025935.0232073,0.0,1.0
1993-05-05,19.38,20.0,19.0,20.0,1508533,1.42111612462379,1.46658010797088,1.39325110257234,1.46658010797088,20572118.6562002,0.0,1.0
1993-05-06,18.63,19.38,18.5,19.25,571733,1.36611937057488,1.42111612462379,1.35658659987307,1.41158335392197,7796819.23807124,0.0,1.0
1993-05-07,18.37,19.0,18.25,18.75,351733,1.34705382917126,1.39325110257234,1.33825434852343,1.3749188512227,4796642.17574376,0.0,1.0
1993-05-10,18.37,18.87,18.0,18.37,2232000,1.34705382917126,1.38371833187053,1.31992209717379,1.34705382917126,30438160.0141587,0.0,1.0
1993-05-11,18.5,18.5,18.25,18.25,1076933,1.35658659987307,1.35658659987307,1.33825434852343,1.33825434852343,14686316.7466523,0.0,1.0
1993-05-12,18.87,18.87,18.13,18.25,954533,1.38371833187053,1.38371833187053,1.3294548678756,1.33825434852343,13017127.3265211,0.0,1.0
1993-05-13,18.13,18.63,18.13,18.63,587600,1.3294548678756,1.36611937057488,1.3294548678756,1.36611937057488,8013200.19010743,0.0,1.0
1993-05-14,18.0,18.25,17.75,18.25,1082933,1.31992209717379,1.33825434852343,1.30158984582416,1.33825434852343,14768139.7574432,0.0,1.0
1993-05-17,18.87,19.12,18.37,18.5,1686933,1.38371833187053,1.40205058322016,1.34705382917126,1.35658659987307,23004989.5103785,0.0,1.0
1993-05-18,19.12,19.25,18.87,19.25,689733,1.40205058322016,1.41158335392197,1.38371833187053,1.41158335392197,9406005.11695602,0.0,1.0
1993-05-19,19.38,19.38,18.75,19.12,934800,1.42111612462379,1.42111612462379,1.3749188512227,1.40205058322016,12748025.0811987,0.0,1.0
1993-05-20,20.25,20.25,19.12,19.38,1334533,1.48491235932052,1.48491235932052,1.40205058322016,1.42111612462379,18199251.3432685,0.0,1.0
1993-05-21,19.62,20.12,19.38,20.12,564000,1.43871508591944,1.47537958861871,1.42111612462379,1.47537958861871,7691363.01433043,0.0,1.0
1993-05-24,20.5,20.5,19.38,19.62,1013733,1.50324461067015,1.50324461067015,1.42111612462379,1.43871508591944,13824447.6996565,0.0,1.0
1993-05-25,21.12,21.12,20.5,20.5,1205200,1.54870859401725,1.54870859401725,1.50324461067015,1.50324461067015,16435515.4341686,0.0,1.0
1993-05-26,21.63,21.63,20.88,21.0,400133,1.58610638677051,1.58610638677051,1.5311096327216,1.53990911336943,5456681.12945582,0.0,1.0
1993-05-27,21.75,22.25,21.75,22.0,1549600,1.59490586741833,1.63157037011761,1.59490586741833,1.61323811876797,21132156.2535576,0.0,1.0
1993-05-28,21.38,21.63,21.25,21.63,1338933,1.57034065060982,1.58870291266092,1.56079227434325,1.58870291266092,18229412.5347155,0.035,1.0
1993-06-01,21.63,21.63,21.25,21.38,1780933,1.58870291266092,1.58870291266092,1.56079227434325,1.57034065060982,24247189.6306152,0.0,1.0
1993-06-02,22.13,22.25,21.5,21.63,1649333,1.62542743676311,1.63424132254764,1.57915453639435,1.58870291266092,22455471.3821528,0.0,1.0
1993-06-03,22.75,22.87,22.0,22.0,2472000,1.67096584664983,1.67977973243436,1.61587906049654,1.61587906049654,33655984.1200544,0.0,1.0
1993-06-04,23.62,23.62,22.75,22.87,1138133,1.73486651858765,1.73486651858765,1.67096584664983,1.67977973243436,15495544.5689765,0.0,1.0
1993-06-07,22.75,23.62,22.37,23.5,1043733,1.67096584664983,1.73486651858765,1.64305520833217,1.72605263280313,14210299.8679518,0.0,1.0
1993-06-08,22.63,22.87,22.37,22.87,298933,1.66215196086531,1.67977973243436,1.64305520833217,1.67977973243436,4069937.01495154,0.0,1.0
1993-06-09,22.63,22.75,22.37,22.37,262800,1.66215196086531,1.67096584664983,1.64305520833217,1.64305520833217,3577990.54480189,0.0,1.0
1993-06-10,22.25,22.63,22.13,22.5,299600,1.63424132254764,1.66215196086531,1.62542743676311,1.65260358459874,4079018.14011662,0.0,1.0
1993-06-11,23.0,23.0,22.37,22.37,473733,1.68932810870093,1.68932810870093,1.64305520833217,1.64305520833217,6449818.09269649,0.0,1.0
1993-06-14,22.63,23.25,22.5,23.13,560400,1.66215196086531,1.70769037075203,1.65260358459874,1.6988764849675,7629778.92430357,0.0,1.0
1993-06-15,22.25,22.75,22.0,22.63,245333,1.63424132254764,1.67096584664983,1.61587906049654,1.66215196086531,3340179.4304714,0.0,1.0
1993-06-16,22.37,22.37,22.0,22.25,440400,1.64305520833217,1.64305520833217,1.61587906049654,1.63424132254764,5995993.28740773,0.0,1.0
1993-06-17,22.63,22.63,22.13,22.25,235733,1.66215196086531,1.66215196086531,1.62542743676311,1.63424132254764,3209476.57951973,0.0,1.0
1993-06-18,22.5,22.75,22.37,22.5,482400,1.65260358459874,1.67096584664983,1.64305520833217,1.65260358459874,6567818.26032128,0.0,1.0
1993-06-21,21.5,22.5,21.5,22.5,1597733,1.57915453639435,1.65260358459874,1.57915453639435,1.65260358459874,21752943.5582875,0.0,1.0
1993-06-22,21.75,21.75,21.12,21.63,391600,1.59751679844545,1.59751679844545,1.55124389807668,1.58870291266092,5331587.12840342,0.0,1.0
1993-06-23,21.12,21.75,21.0,21.5,391733,1.55124389807668,1.59751679844545,1.54243001229215,1.57915453639435,5333397.90748433,0.0,1.0
1993-06-24,21.63,21.87,21.12,21.12,248400,1.58870291266092,1.60633068422997,1.55124389807668,1.55124389807668,3381936.26837439,0.0,1.0
1993-06-25,22.25,22.25,21.63,21.63,198000,1.63424132254764,1.63424132254764,1.58870291266092,1.58870291266092,2695746.30087814,0.0,1.0
1993-06-28,22.25,22.5,22.13,22.25,207200,1.63424132254764,1.65260358459874,1.62542743676311,1.63424132254764,2821003.19970682,0.0,1.0
1993-06-29,21.63,22.5,21.5,22.37,240933,1.58870291266092,1.65260358459874,1.57915453639435,1.64305520833217,3280273.95711855,0.0,1.0
1993-06-30,22.0,22.13,21.5,21.75,288933,1.61587906049654,1.62542743676311,1.57915453639435,1.59751679844545,3933788.21187689,0.0,1.0
1993-07-01,22.63,22.87,22.0,22.0,534933,1.66215196086531,1.67977973243436,1.61587906049654,1.61587906049654,7283048.76751335,0.0,1.0
1993-07-02,22.5,22.63,22.37,22.63,550800,1.65260358459874,1.66215196086531,1.64305520833217,1.66215196086531,7499076.0733519,0.0,1.0
1993-07-06,22.75,23.0,22.63,22.63,243333,1.67096584664983,1.68932810870093,1.66215196086531,1.66215196086531,3312949.66985648,0.0,1.0
1993-07-07,22.75,22.75,22.37,22.37,294133,1.67096584664983,1.67096584664983,1.64305520833217,1.64305520833217,4004585.58947572,0.0,1.0
1993-07-08,22.87,23.0,22.63,22.75,896533,1.67977973243436,1.68932810870093,1.66215196086531,1.67096584664983,12206189.4866928,0.0,1.0
1993-07-09,23.0,23.13,22.75,22.75,374800,1.68932810870093,1.6988764849675,1.67096584664983,1.67096584664983,5102857.13923802,0.0,1.0
1993-07-12,22.75,23.13,22.63,23.13,518533,1.67096584664983,1.6988764849675,1.66215196086531,1.6988764849675,7059764.73047095,0.0,1.0
1993-07-13,23.88,23.88,23.0,23.0,1254800,1.75396327112079,1.75396327112079,1.68932810870093,1.68932810870093,17083951.8098076,0.0,1.0
1993-07-14,23.88,24.0,23.5,23.88,951200,1.75396327112079,1.76277715690532,1.72605263280313,1.75396327112079,12950474.1484611,0.0,1.0
1993-07-15,23.88,24.25,23.75,24.0,909333,1.75396327112079,1.78113941895642,1.74441489485422,1.76277715690532,12380459.9546284,0.0,1.0
1993-07-16,25.0,25.12,23.75,23.75,982400,1.83622620510971,1.84504009089423,1.74441489485422,1.74441489485422,13375258.4140539,0.0,1.0
1993-07-19,24.5,25.12,24.25,25.12,350133,1.79950168100751,1.84504009089423,1.78113941895642,1.84504009089423,4767018.88669378,0.0,1.0
1993-07-20,25.62,25.62,24.75,24.75,805733,1.88176461499643,1.88176461499643,1.81786394305861,1.81786394305861,10969958.354775,0.0,1.0
1993-07-21,24.88,25.5,24.75,25.5,949200,1.82741231932518,1.8729507292119,1.81786394305861,1.8729507292119,12923244.3878461,0.0,1.0
1993-07-22,24.0,24.88,24.0,24.75,203733,1.76277715690532,1.82741231932518,1.76277715690532,1.81786394305861,2773800.40968084,0.0,1.0
1993-07-23,24.0,24.12,23.88,24.0,246533,1.76277715690532,1.77159104268985,1.75396327112079,1.76277715690532,3356517.28684036,0.0,1.0
1993-07-26,24.5,24.5,23.88,23.88,337200,1.79950168100751,1.79950168100751,1.75396327112079,1.75396327112079,4590937.63967733,0.0,1.0
1993-07-27,24.5,24.75,24.38,24.38,337200,1.79950168100751,1.81786394305861,1.79068779522299,1.79068779522299,4590937.63967733,0.0,1.0
1993-07-28,24.5,24.5,24.25,24.5,170800,1.79950168100751,1.79950168100751,1.78113941895642,1.79950168100751,2325421.55651509,0.0,1.0
1993-07-29,24.75,25.0,24.38,24.5,370933,1.81786394305861,1.83622620510971,1.79068779522299,1.79950168100751,5050208.39708905,0.0,1.0
1993-07-30,24.88,25.12,24.62,24.88,328000,1.82741231932518,1.84504009089423,1.80831556679204,1.82741231932518,4465680.74084864,0.0,1.0
1993-08-02,25.0,25.12,24.88,25.0,630400,1.83622620510971,1.84504009089423,1.82741231932518,1.83622620510971,8582820.54582615,0.0,1.0
1993-08-03,24.88,25.25,24.88,25.12,295333,1.82741231932518,1.85458846716081,1.82741231932518,1.84504009089423,4020923.44584467,0.0,1.0
1993-08-04,24.88,25.12,24.75,24.88,473600,1.82741231932518,1.84504009089423,1.81786394305861,1.82741231932518,6448007.3136156,0.0,1.0
1993-08-05,25.25,25.25,25.0,25.12,286133,1.85458846716081,1.85458846716081,1.83622620510971,1.84504009089423,3895666.54701597,0.0,1.0
1993-08-06,25.12,25.25,25.0,25.25,546533,1.84504009089423,1.85458846716081,1.83622620510971,1.85458846716081,7440981.37907998,0.0,1.0
1993-08-09,24.5,25.25,24.38,25.12,657200,1.79950168100751,1.85458846716081,1.79068779522299,1.84504009089423,8947699.33806625,0.0,1.0
1993-08-10,24.62,25.38,24.5,24.75,501200,1.80831556679204,1.86413684342738,1.79950168100751,1.81786394305861,6823778.01010164,0.0,1.0
1993-08-11,25.12,25.12,24.62,24.75,730000,1.84504009089423,1.84504009089423,1.80831556679204,1.81786394305861,9938862.62444973,0.0,1.0
1993-08-12,26.75,27.13,25.38,25.62,1212133,1.96476203946739,1.99267267778506,1.86413684342738,1.88176461499643,16503045.7117289,0.0,1.0
1993-08-13,27.13,27.5,26.75,26.75,688533,1.99267267778506,2.01984882562068,1.96476203946739,1.96476203946739,9374294.38274002,0.0,1.0
1993-08-16,28.88,29.0,28.0,28.12,1967200,2.12120851214273,2.13002239792726,2.05657334972287,2.0653872355074,26783192.5408459,0.0,1.0
1993-08-17,28.88,29.38,28.75,28.88,1292800,2.12120851214273,2.15793303624493,2.11166013587616,2.12120851214273,17601317.2614912,0.0,1.0
1993-08-18,29.25,29.62,28.88,29.12,1414933,2.14838465997836,2.17556080781398,2.12120851214273,2.13883628371179,19264143.4380829,0.0,1.0
1993-08-19,28.25,29.25,28.0,29.12,548400,2.07493561177397,2.14838465997836,2.05657334972287,2.13883628371179,7466400.360614,0.0,1.0
1993-08-20,27.75,28.5,27.75,28.38,808000,2.03821108767178,2.09329787382507,2.03821108767178,2.08448398804054,11000823.288432,0.0,1.0
1993-08-23,27.75,28.12,27.63,28.12,624133,2.03821108767178,2.0653872355074,2.02939720188725,2.0653872355074,8497496.09093926,0.0,1.0
1993-08-24,28.75,28.88,27.63,27.87,1890400,2.11166013587616,2.12120851214273,2.02939720188725,2.0470249734563,25737569.7332326,0.0,1.0
1993-08-25,29.62,29.75,27.87,28.0,1142133,2.17556080781398,2.18510918408055,2.0470249734563,2.05657334972287,15550004.0902063,0.0,1.0
1993-08-26,30.12,30.25,29.75,30.0,500133,2.21228533191618,2.22183370818275,2.18510918408055,2.20347144613165,6809250.93281356,0.0,1.0
1993-08-27,31.13,31.5,30.12,30.25,543200,2.28646887060261,2.31364501843823,2.21228533191618,2.22183370818275,7395602.98301517,0.0,1.0
1993-08-30,31.87,31.87,31.25,31.37,364000,2.34339188296101,2.34339188296101,2.29780346226958,2.3066270275647,4950379.86789554,0.035,1.0
1993-08-31,31.5,31.87,31.37,31.87,1463733,2.31618588996774,2.34339188296101,2.3066270275647,2.34339188296101,19906687.8438855,0.0,1.0
1993-09-01,30.75,31.13,30.75,31.0,442133,2.26103860687327,2.28897989697447,2.26103860687327,2.27942103457142,6012984.34651719,0.0,1.0
1993-09-02,30.75,31.13,30.75,31.0,883200,2.26103860687327,2.28897989697447,2.26103860687327,2.27942103457142,12011471.1519927,0.0,1.0
1993-09-03,30.38,31.0,30.38,31.0,254000,2.23383261388,2.27942103457142,2.23383261388,2.27942103457142,3454385.95177325,0.0,1.0
1993-09-07,30.25,30.63,30.12,30.38,252533,2.22427375147695,2.25221504157815,2.21471488907391,2.23383261388,3434434.83291007,0.0,1.0
1993-09-08,30.87,30.87,30.25,30.63,480533,2.26986217216838,2.26986217216838,2.22427375147695,2.25221504157815,6535222.2226908,0.0,1.0
1993-09-09,30.87,30.87,30.63,30.87,660800,2.26986217216838,2.26986217216838,2.25221504157815,2.26986217216838,8986843.4524873,0.0,1.0
1993-09-10,30.75,30.87,30.5,30.87,628000,2.26103860687327,2.26986217216838,2.24265617917511,2.26986217216838,8540765.266589,0.0,1.0
1993-09-13,32.13,32.13,30.75,30.75,634933,2.36250960776709,2.36250960776709,2.26103860687327,2.26103860687327,8635053.6831388,0.0,1.0
1993-09-14,31.37,32.13,31.25,32.13,748400,2.3066270275647,2.36250960776709,2.29780346226958,2.36250960776709,10178198.6075083,0.0,1.0
1993-09-15,30.63,31.37,30.38,31.25,893200,2.25221504157815,2.3066270275647,2.23383261388,2.29780346226958,12147470.5989129,0.0,1.0
1993-09-16,30.25,30.5,30.12,30.38,423600,2.22427375147695,2.24265617917511,2.21471488907391,2.23383261388,5760936.57153998,0.0,1.0
1993-09-17,30.12,30.25,29.5,29.75,1292133,2.21471488907391,2.22427375147695,2.16912646838248,2.18750889608064,17572937.3347348,0.0,1.0
1993-09-20,29.38,30.25,29.38,30.12,558800,2.16030290308737,2.22427375147695,2.16030290308737,2.21471488907391,7599649.09390117,0.0,1.0
1993-09-21,29.12,29.38,28.75,29.0,818000,2.14118517828129,2.16030290308737,2.11397918528801,2.13236161298617,11124754.7580729,0.0,1.0
1993-09-22,31.13,31.5,29.12,29.25,1148800,2.28897989697447,2.31618588996774,2.14118517828129,2.15074404068433,15623616.4621934,0.0,1.0
1993-09-23,31.5,31.75,31.0,31.13,1318400,2.31618588996774,2.33456831766589,2.27942103457142,2.28897989697447,17930167.0819601,0.0,1.0
1993-09-24,32.37,32.5,31.37,31.37,524000,2.38015673835732,2.38971560076036,2.3066270275647,2.3066270275647,7126371.01861886,0.0,1.0
1993-09-27,32.37,32.88,32.13,32.5,638533,2.38015673835732,2.41765689086156,2.36250960776709,2.38971560076036,8684013.48403007,0.0,1.0
1993-09-28,31.0,32.13,30.87,32.0,438533,2.27942103457142,2.36250960776709,2.26986217216838,2.35295074536405,5964024.54562593,0.0,1.0
1993-09-29,31.37,31.63,30.38,30.87,485600,2.3066270275647,2.32574475237078,2.23383261388,2.26986217216838,6604133.14244525,0.0,1.0
1993-09-30,31.13,31.63,31.0,31.5,321733,2.28897989697447,2.32574475237078,2.27942103457142,2.31618588996774,4375551.00559789,0.0,1.0
1993-10-01,31.37,31.5,30.87,31.13,196133,2.3066270275647,2.31618588996774,2.26986217216838,2.28897989697447,2667397.95228009,0.0,1.0
1993-10-04,33.0,33.12,31.37,31.37,920800,2.42648045615668,2.43530402145179,2.3066270275647,2.3066270275647,12522829.0724127,0.0,1.0
1993-10-05,33.38,33.75,33.0,33.25,1197333,2.45442174625788,2.48162773925115,2.42648045615668,2.44486288385483,16283662.5779312,0.0,1.0
1993-10-06,32.88,33.25,32.5,33.25,535200,2.41765689086156,2.44486288385483,2.38971560076036,2.44486288385483,7278690.39916949,0.0,1.0
1993-10-07,32.5,32.88,32.25,32.75,464133,2.38971560076036,2.41765689086156,2.37133317306221,2.40809802845852,6312183.12974166,0.0,1.0
1993-10-08,32.62,33.0,32.13,32.5,794400,2.39853916605548,2.42648045615668,2.36250960776709,2.38971560076036,10803796.0633412,0.0,1.0
1993-10-11,34.38,34.38,32.5,32.62,654133,2.5279514570505,2.5279514570505,2.38971560076036,2.39853916605548,8896172.62122559,0.0,1.0
1993-10-12,33.25,34.38,33.12,34.38,796133,2.44486288385483,2.5279514570505,2.43530402145179,2.5279514570505,10827364.7674925,0.0,1.0
1993-10-13,39.63,39.75,36.25,37.5,8459333,2.91398243871179,2.92280600400691,2.66545201623271,2.7573641547235,115046460.931386,0.0,1.0
1993-10-14,40.63,42.25,39.63,39.63,5414133,2.98751214950442,3.10663028098847,2.91398243871179,2.91398243871179,73631909.3552441,0.0,1.0
1993-10-15,39.12,40.75,39.0,40.63,2919200,2.87648228620755,2.99633571479953,2.86765872091244,2.98751214950442,39700958.5449469,0.0,1.0
1993-10-18,37.38,39.12,36.63,39.12,2367733,2.74854058942838,2.87648228620755,2.69339330633391,2.87648228620755,32201037.8454723,0.0,1.0
1993-10-19,36.37,37.75,36.0,37.38,2570933,2.67427558152783,2.77574658242165,2.64706958853456,2.74854058942838,34964546.6068909,0.0,1.0
1993-10-20,38.62,39.5,36.87,37.12,2692533,2.83971743081124,2.90442357630875,2.71104043692414,2.7294228646223,36618299.8814406,0.0,1.0
1993-10-21,40.0,40.13,38.5,38.75,3123733,2.94118843170506,2.95074729410811,2.83089386551612,2.84927629321428,42482596.03264,0.0,1.0
1993-10-22,39.38,40.25,39.12,40.0,1722400,2.89560001101364,2.95957085940322,2.87648228620755,2.94118843170506,23424544.7375364,0.0,1.0
1993-10-25,38.5,39.63,37.88,39.5,1906800,2.83089386551612,2.91398243871179,2.7853054448247,2.90442357630875,25932374.5387451,0.0,1.0
1993-10-26,39.12,39.25,37.75,38.62,1727733,2.87648228620755,2.88604114861059,2.77574658242165,2.83971743081124,23497073.242579,0.0,1.0
1993-10-27,39.75,39.75,38.75,39.25,916000,2.92280600400691,2.92280600400691,2.84927629321428,2.88604114861059,12457549.337891,0.0,1.0
1993-10-28,40.75,41.25,39.5,39.5,1888400,2.99633571479953,3.03310057019585,2.90442357630875,2.90442357630875,25682135.5564119,0.0,1.0
1993-10-29,41.75,41.75,40.63,40.63,1397333,3.06986542559216,3.06986542559216,2.98751214950442,2.98751214950442,19003651.5163354,0.0,1.0
1993-11-01,41.62,42.12,41.37,41.75,1684400,3.06030656318912,3.09707141858543,3.04192413549096,3.06986542559216,22907746.8392397,0.0,1.0
1993-11-02,41.37,41.75,41.25,41.5,662400,3.04192413549096,3.06986542559216,3.03310057019585,3.051482997894,9008603.36399452,0.0,1.0
1993-11-03,39.5,41.62,39.38,41.62,1354533,2.90442357630875,3.06030656318912,2.89560001101364,3.06030656318912,18421573.8835169,0.0,1.0
1993-11-04,39.25,40.25,39.0,39.75,1280400,2.88604114861059,2.95957085940322,2.86765872091244,2.92280600400691,17413369.1836633,0.0,1.0
1993-11-05,39.25,39.25,38.25,38.62,604133,2.88604114861059,2.88604114861059,2.81251143781797,2.83971743081124,8216175.38662456,0.0,1.0
1993-11-08,39.75,40.0,39.0,39.0,1066400,2.92280600400691,2.94118843170506,2.86765872091244,2.86765872091244,14502981.0195709,0.0,1.0
1993-11-09,41.25,41.37,40.0,40.13,2445733,3.03310057019585,3.04192413549096,2.94118843170506,2.95074729410811,33261833.5314499,0.0,1.0
1993-11-10,40.5,41.62,40.13,41.5,1064800,2.97795328710138,3.06030656318912,2.95074729410811,3.051482997894,14481221.1080636,0.0,1.0
1993-11-11,39.63,40.63,39.63,40.37,513600,2.91398243871179,2.98751214950442,2.91398243871179,2.96839442469834,6984931.59382184,0.0,1.0
1993-11-12,38.38,40.0,38.38,39.75,1015733,2.82207030022101,2.94118843170506,2.82207030022101,2.92280600400691,13813912.6218603,0.0,1.0
1993-11-15,38.38,38.75,37.75,38.75,400400,2.82207030022101,2.84927629321428,2.77574658242165,2.84927629321428,5445417.85468509,0.0,1.0
1993-11-16,38.0,38.38,37.75,38.12,448133,2.79412901011981,2.82207030022101,2.77574658242165,2.80295257541493,6094584.01466932,0.0,1.0
1993-11-17,37.62,38.38,37.38,38.0,356000,2.76618772001861,2.82207030022101,2.74854058942838,2.79412901011981,4841580.31035938,0.0,1.0
1993-11-18,37.12,37.5,36.37,37.25,1018933,2.7294228646223,2.7573641547235,2.67427558152783,2.73898172702534,13857432.4448747,0.0,1.0
1993-11-19,36.13,37.25,36.13,37.0,1453200,2.6566284509376,2.73898172702534,2.6566284509376,2.72059929932718,19763439.6264445,0.0,1.0
1993-11-22,34.62,36.25,34.62,36.13,874000,2.54559858764073,2.66545201623271,2.54559858764073,2.6566284509376,11886351.6608261,0.0,1.0
1993-11-23,35.25,35.25,34.5,35.0,1088800,2.59192230544009,2.59192230544009,2.53677502234562,2.57353987774193,14807619.7806721,0.0,1.0
1993-11-24,36.63,36.87,35.13,35.13,675333,2.69339330633391,2.71104043692414,2.58309874014497,2.58309874014497,9184491.44869643,0.0,1.0
1993-11-26,37.12,37.25,36.37,36.37,385733,2.73199640450004,2.74156427983908,2.67679712369791,2.67679712369791,5241005.78478627,0.035,1.0
1993-11-29,37.38,38.0,37.12,37.62,674933,2.75113215517811,2.79676356064121,2.73199640450004,2.76879592503479,9170404.80680459,0.0,1.0
1993-11-30,36.75,37.25,36.5,37.12,588800,2.70476475930432,2.74156427983908,2.68636499903695,2.73199640450004,8000104.23293356,0.0,1.0
1993-12-01,37.38,37.75,36.87,37.25,355600,2.75113215517811,2.77836380037383,2.71359664423266,2.74156427983908,4831584.68959098,0.0,1.0
1993-12-02,36.37,37.62,35.75,37.38,756133,2.67679712369791,2.76879592503479,2.63116571823482,2.75113215517811,10273680.0508844,0.0,1.0
1993-12-03,35.87,36.0,35.37,35.5,2663200,2.63999760316316,2.6495654785022,2.60319808262841,2.61276595796744,36185254.0644508,0.0,1.0
1993-12-06,36.25,36.37,35.13,35.75,2066800,2.66796523876957,2.67679712369791,2.58553431277173,2.63116571823482,28081887.6165541,0.0,1.0
1993-12-07,35.63,36.37,35.63,36.13,816933,2.62233383330648,2.67679712369791,2.62233383330648,2.65913335384123,11099777.7705895,0.0,1.0
1993-12-08,34.88,35.75,34.38,35.75,3140933,2.56713455250435,2.63116571823482,2.5303350319696,2.63116571823482,42676276.1356329,0.0,1.0
1993-12-09,34.75,35.5,34.62,35.0,1512000,2.55756667716531,2.61276595796744,2.54799880182628,2.57596643743269,20543745.9242451,0.0,1.0
1993-12-10,32.88,34.88,32.88,34.75,23515200,2.41993647036534,2.56713455250435,2.41993647036534,2.55756667716531,319504162.802783,0.0,1.0
1993-12-13,34.12,34.38,33.0,33.0,2030400,2.51119928129152,2.5303350319696,2.42876835529368,2.42876835529368,27587315.9554149,0.0,1.0
1993-12-14,33.0,34.12,32.62,33.88,798533,2.42876835529368,2.51119928129152,2.40080071968727,2.49353551143484,10849774.5133103,0.0,1.0
1993-12-15,33.12,33.12,32.62,32.75,623200,2.43760024022202,2.43760024022202,2.40080071968727,2.4103685950263,8467501.62697721,0.0,1.0
1993-12-16,32.5,33.12,31.75,33.12,828933,2.39196883475893,2.43760024022202,2.3367695539568,2.43760024022202,11262823.3731629,0.0,1.0
1993-12-17,32.75,33.0,32.37,32.75,1332133,2.4103685950263,2.42876835529368,2.38240095941989,2.4103685950263,18099868.9744064,0.0,1.0
1993-12-20,33.0,33.75,32.75,33.0,869200,2.42876835529368,2.48396763609581,2.4103685950263,2.42876835529368,11809936.4797314,0.0,1.0
1993-12-21,32.88,33.12,32.37,33.12,714800,2.41993647036534,2.43760024022202,2.38240095941989,2.43760024022202,9712083.05995396,0.0,1.0
1993-12-22,34.0,34.0,32.75,33.0,978000,2.50236739636318,2.50236739636318,2.4103685950263,2.42876835529368,13288216.60973,0.0,1.0
1993-12-23,34.12,34.5,33.88,34.0,973733,2.51119928129152,2.53916691689794,2.49353551143484,2.50236739636318,13230240.3108816,0.0,1.0
1993-12-27,34.25,34.62,34.0,34.38,693333,2.52076715663056,2.54799880182628,2.50236739636318,2.5303350319696,9420408.06408375,0.0,1.0
1993-12-28,34.12,34.5,34.0,34.0,541600,2.51119928129152,2.53916691689794,2.50236739636318,2.50236739636318,7358791.52947829,0.0,1.0
1993-12-29,34.62,34.62,34.12,34.25,666400,2.54799880182628,2.54799880182628,2.51119928129152,2.52076715663056,9054465.79624135,0.0,1.0
1993-12-30,35.25,35.5,34.62,34.62,658133,2.59436619770007,2.61276595796744,2.54799880182628,2.54799880182628,8942140.96320184,0.0,1.0
1993-12-31,36.37,36.37,35.25,35.25,720133,2.67679712369791,2.67679712369791,2.59436619770007,2.59436619770007,9784543.24316429,0.0,1.0
1994-01-03,34.5,36.37,34.38,36.13,979333,2.53916691689794,2.67679712369791,2.5303350319696,2.65913335384123,13306328.2587491,0.0,1.0
1994-01-04,34.62,35.13,34.38,34.75,1020400,2.54799880182628,2.58553431277173,2.5303350319696,2.55756667716531,13864311.0721559,0.0,1.0
1994-01-05,34.12,34.75,33.88,34.75,1238000,2.51119928129152,2.55756667716531,2.49353551143484,2.55756667716531,16820871.3321531,0.0,1.0
1994-01-06,33.0,34.38,32.88,34.38,996800,2.42876835529368,2.5303350319696,2.41993647036534,2.5303350319696,13543654.7204282,0.0,1.0
1994-01-07,32.0,33.25,31.75,33.25,783200,2.35516931422417,2.44716811556106,2.3367695539568,2.44716811556106,10641442.9946222,0.0,1.0
1994-01-10,33.38,33.5,31.63,31.87,768133,2.45673599090009,2.46556787582843,2.32793766902846,2.34560143888514,10436725.6534578,0.0,1.0
1994-01-11,32.88,34.25,32.75,33.62,660933,2.41993647036534,2.52076715663056,2.4103685950263,2.47439976075677,8980184.93713563,0.0,1.0
1994-01-12,32.0,33.25,31.75,33.12,1834800,2.35516931422417,2.44716811556106,2.3367695539568,2.43760024022202,24929672.6334689,0.0,1.0
1994-01-13,32.37,32.75,32.0,32.25,559333,2.38240095941989,2.4103685950263,2.35516931422417,2.37356907449155,7599732.16868108,0.0,1.0
1994-01-14,32.37,32.5,31.87,32.37,494400,2.38240095941989,2.39196883475893,2.34560143888514,2.38240095941989,6717478.826023,0.0,1.0
1994-01-17,31.87,32.62,31.75,32.37,425733,2.34560143888514,2.40080071968727,2.3367695539568,2.38240095941989,5784491.12669751,0.0,1.0
1994-01-18,31.75,32.0,31.25,32.0,1178400,2.3367695539568,2.35516931422417,2.29997003342204,2.35516931422417,16011078.1727053,0.0,1.0
1994-01-19,31.25,31.87,31.0,31.87,873333,2.29997003342204,2.34560143888514,2.28157027315467,2.34560143888514,11866092.1026844,0.0,1.0
1994-01-20,31.25,31.5,30.25,31.25,1373200,2.29997003342204,2.31836979368942,2.22637099235254,2.29997003342204,18657851.7878131,0.0,1.0
1994-01-21,30.87,31.5,30.75,31.25,1232400,2.27200239781563,2.31836979368942,2.26317051288729,2.29997003342204,16744783.3842855,0.0,1.0
1994-01-24,31.13,31.37,30.75,31.13,813200,2.2911381484937,2.30880191835038,2.26317051288729,2.2911381484937,11049057.0010557,0.0,1.0
1994-01-25,30.5,31.37,29.62,31.37,1011600,2.24477075261992,2.30880191835038,2.18000359647875,2.30880191835038,13744744.2969354,0.0,1.0
1994-01-26,30.5,31.0,30.25,30.87,808400,2.24477075261992,2.28157027315467,2.22637099235254,2.27200239781563,10983838.7600263,0.0,1.0
1994-01-27,30.25,30.63,30.0,30.25,1235733,2.22637099235254,2.25433862795895,2.20797123208516,2.22637099235254,16790069.3004002,0.0,1.0
1994-01-28,31.25,31.37,30.12,30.25,540800,2.29997003342204,2.30880191835038,2.2168031170135,2.22637099235254,7347921.82264006,0.0,1.0
1994-01-31,31.37,31.87,31.25,31.25,723733,2.30880191835038,2.34560143888514,2.29997003342204,2.29997003342204,9833456.92393632,0.0,1.0
1994-02-01,31.13,31.5,31.0,31.13,392400,2.2911381484937,2.31836979368942,2.28157027315467,2.2911381484937,5331591.20414933,0.0,1.0
1994-02-02,31.63,31.63,30.75,31.25,754400,2.32793766902846,2.32793766902846,2.26317051288729,2.29997003342204,10250133.5484461,0.0,1.0
1994-02-03,21.0,21.5,21.0,21.0,445733,2.31836979368942,2.37356907449155,2.31836979368942,2.31836979368942,4037489.19843543,0.0,1.5
1994-02-04,19.88,21.13,19.75,21.13,1354200,2.19472340469265,2.33272160669797,2.1803715916841,2.33272160669797,12266464.1669368,0.0,1.0
1994-02-07,20.13,20.13,19.5,19.5,499000,2.22232304509372,2.22232304509372,2.15277195128303,2.15277195128303,4519986.42689519,0.0,1.0
1994-02-08,19.25,20.13,19.13,20.13,1010200,2.12517231088197,2.22232304509372,2.11192448348946,2.22232304509372,9150481.53997901,0.0,1.0
1994-02-09,19.25,19.25,18.25,18.88,2641000,2.12517231088197,2.12517231088197,2.01477374927771,2.08432484308839,23922413.1331267,0.0,1.0
1994-02-10,20.0,20.38,19.25,19.25,1673800,2.20797123208516,2.24992268549478,2.12517231088197,2.12517231088197,15161429.4215174,0.0,1.0
1994-02-11,20.25,20.38,19.38,20.0,1128800,2.23557087248623,2.24992268549478,2.13952412389052,2.20797123208516,10224770.8991569,0.0,1.0
1994-02-14,21.0,21.13,20.25,20.38,1140400,2.31836979368942,2.33272160669797,2.23557087248623,2.24992268549478,10329844.7319264,0.0,1.0
1994-02-15,21.13,21.63,21.0,21.0,1081000,2.33272160669797,2.3879208875001,2.31836979368942,2.31836979368942,9791794.2434343,0.0,1.0
1994-02-16,20.63,21.75,20.5,21.63,1193600,2.27752232589585,2.40116871489261,2.26317051288729,2.3879208875001,10811735.068421,0.0,1.0
1994-02-17,20.38,20.75,20.25,20.63,1025800,2.24992268549478,2.29077015328836,2.23557087248623,2.27752232589585,9291787.72887594,0.0,1.0
1994-02-18,20.38,20.38,19.88,20.25,864800,2.24992268549478,2.24992268549478,2.19472340469265,2.23557087248623,7833435.39474743,0.0,1.0
1994-02-22,20.0,20.5,19.88,19.88,1443000,2.20797123208516,2.26317051288729,2.19472340469265,2.19472340469265,13070822.4729655,0.0,1.0
1994-02-23,20.5,21.0,20.13,20.25,868600,2.26317051288729,2.31836979368942,2.22232304509372,2.23557087248623,7867856.13306848,0.0,1.0
1994-02-24,19.5,19.63,18.38,19.63,1726000,2.15277195128303,2.16712376429159,2.02912556228626,2.16712376429159,15634261.6689802,0.0,1.0
1994-02-25,19.25,20.5,19.13,19.88,2112800,2.12517231088197,2.26317051288729,2.11192448348946,2.19472340469265,19137930.5065013,0.0,1.0
1994-02-28,20.38,20.38,19.88,20.13,1200600,2.24992268549478,2.24992268549478,2.19472340469265,2.22232304509372,10875141.691644,0.0,1.0
1994-03-01,20.63,21.13,20.25,20.75,2155800,2.27752232589585,2.33272160669797,2.23557087248623,2.29077015328836,19527428.334871,0.0,1.0
1994-03-02,20.0,20.13,19.63,20.13,975800,2.20797123208516,2.22232304509372,2.16712376429159,2.22232304509372,8838883.27728324,0.0,1.0
1994-03-03,20.0,20.38,19.88,20.13,754600,2.20797123208516,2.24992268549478,2.19472340469265,2.22232304509372,6835233.98343711,0.0,1.0
1994-03-04,21.13,21.13,20.25,20.38,986000,2.33272160669797,2.33272160669797,2.23557087248623,2.24992268549478,8931275.78540816,0.0,1.0
1994-03-07,20.5,21.5,20.25,21.38,813000,2.26317051288729,2.37356907449155,2.23557087248623,2.36032124709904,7364226.38289739,0.0,1.0
1994-03-08,20.38,20.5,20.0,20.25,769800,2.24992268549478,2.26317051288729,2.20797123208516,2.23557087248623,6972916.93672129,0.0,1.0
1994-03-09,20.13,20.5,19.88,20.38,605400,2.22232304509372,2.26317051288729,2.19472340469265,2.24992268549478,5483767.09988446,0.0,1.0
1994-03-10,20.0,20.5,20.0,20.0,547400,2.20797123208516,2.26317051288729,2.20797123208516,2.20797123208516,4958397.93603694,0.0,1.0
1994-03-11,19.63,20.25,19.13,20.25,1111000,2.16712376429159,2.23557087248623,2.11192448348946,2.23557087248623,10063536.9143899,0.0,1.0
1994-03-14,19.25,19.75,19.13,19.75,656000,2.12517231088197,2.1803715916841,2.11192448348946,2.1803715916841,5942106.40489629,0.0,1.0
1994-03-15,19.25,19.75,19.25,19.38,1018000,2.12517231088197,2.1803715916841,2.12517231088197,2.13952412389052,9221134.63442747,0.0,1.0
1994-03-16,19.75,20.0,19.5,19.5,530400,2.1803715916841,2.20797123208516,2.15277195128303,2.15277195128303,4804410.42249541,0.0,1.0
1994-03-17,21.13,21.25,19.38,19.88,1085600,2.33272160669797,2.34596943409049,2.13952412389052,2.19472340469265,9833461.45298083,0.0,1.0
1994-03-18,20.75,21.13,20.5,20.88,551000,2.29077015328836,2.33272160669797,2.26317051288729,2.30512196629691,4991007.0565516,0.0,1.0
1994-03-21,20.25,20.63,19.88,20.38,330600,2.23557087248623,2.27752232589585,2.19472340469265,2.24992268549478,2994604.23393096,0.0,1.0
1994-03-22,20.5,20.75,20.38,20.63,333400,2.26317051288729,2.29077015328836,2.24992268549478,2.27752232589585,3019966.88322016,0.0,1.0
1994-03-23,20.5,20.75,20.38,20.75,175200,2.26317051288729,2.29077015328836,2.24992268549478,2.29077015328836,1586977.19838084,0.0,1.0
1994-03-24,19.88,20.25,19.38,20.25,532400,2.19472340469265,2.23557087248623,2.13952412389052,2.23557087248623,4822526.60055913,0.0,1.0
1994-03-25,19.63,20.13,19.63,19.88,310400,2.16712376429159,2.22232304509372,2.16712376429159,2.19472340469265,2811630.83548751,0.0,1.0
1994-03-28,19.75,20.0,19.13,19.63,384400,2.1803715916841,2.20797123208516,2.11192448348946,2.16712376429159,3481929.42384471,0.0,1.0
1994-03-29,19.25,20.13,19.13,19.88,685400,2.12517231088197,2.22232304509372,2.11192448348946,2.19472340469265,6208414.2224328,0.0,1.0
1994-03-30,18.5,19.25,18.5,19.25,564400,2.04237338967878,2.12517231088197,2.04237338967878,2.12517231088197,5112385.44957844,0.0,1.0
1994-03-31,18.13,19.0,17.5,18.63,1006600,2.0015259218852,2.0975726704809,1.93197482807452,2.05672520268733,9117872.41946434,0.0,1.0
1994-04-04,17.75,18.25,17.38,17.63,491200,1.95957446847558,2.01477374927771,1.91872700068201,1.94632664108307,4449333.33244674,0.0,1.0
1994-04-05,18.88,18.88,17.88,17.88,656000,2.08432484308839,2.08432484308839,1.97392628148414,1.97392628148414,5942106.4048963,0.0,1.0
1994-04-06,17.75,18.63,17.75,18.63,1175200,1.95957446847558,2.05672520268733,1.95957446847558,2.05672520268733,10645066.230235,0.0,1.0
1994-04-07,17.63,18.25,17.25,18.13,2045000,1.94632664108307,2.01477374927771,1.90437518767345,2.0015259218852,18523792.0701416,0.0,1.0
1994-04-08,16.88,17.63,16.63,17.63,1568400,1.86352771987988,1.94632664108307,1.83592807947881,1.94632664108307,14206706.83756,0.0,1.0
1994-04-11,17.25,17.25,16.75,16.75,292200,1.90437518767345,1.90437518767345,1.84917590687132,1.84917590687132,2646773.61510777,0.0,1.0
1994-04-12,17.13,17.25,16.88,17.13,317800,1.89112736028094,1.90437518767345,1.86352771987988,1.89112736028094,2878660.69432324,0.0,1.0
1994-04-13,16.63,17.13,16.38,17.13,662600,1.83592807947881,1.89112736028094,1.80832843907775,1.89112736028094,6001889.79250654,0.0,1.0
1994-04-14,16.38,16.75,16.38,16.38,619600,1.80832843907775,1.84917590687132,1.80832843907775,1.80832843907775,5612391.9641368,0.0,1.0
1994-04-15,16.5,16.63,16.25,16.63,746000,1.82157626647026,1.83592807947881,1.79397662606919,1.83592807947881,6757334.41776316,0.0,1.0
1994-04-18,15.5,16.5,15.25,16.25,824400,1.711177704866,1.82157626647026,1.68357806446494,1.79397662606919,7467488.59786053,0.0,1.0
1994-04-19,15.31,15.63,15.13,15.63,519200,1.69020197816119,1.72552951787455,1.67033023707243,1.72552951787455,4702959.82533866,0.0,1.0
1994-04-20,15.13,15.5,15.0,15.38,694400,1.67033023707243,1.711177704866,1.65597842406387,1.69792987747349,6289937.02371947,0.0,1.0
1994-04-21,15.5,15.5,15.13,15.38,550400,1.711177704866,1.711177704866,1.67033023707243,1.69792987747349,4985572.2031325,0.0,1.0
1994-04-22,15.75,15.94,15.25,15.38,1069200,1.73877734526707,1.75975307197187,1.68357806446494,1.69792987747349,9684908.79285838,0.0,1.0
1994-04-25,15.88,16.0,15.75,15.88,382800,1.75312915827562,1.76637698566813,1.73877734526707,1.75312915827562,3467436.48139375,0.0,1.0
1994-04-26,16.5,16.5,15.88,15.88,360600,1.82157626647026,1.82157626647026,1.75312915827562,1.75312915827562,3266346.90488659,0.0,1.0
1994-04-28,15.75,16.63,15.75,16.5,585400,1.73877734526707,1.83592807947881,1.73877734526707,1.82157626647026,5302605.31924738,0.0,1.0
1994-04-29,15.75,16.0,15.5,15.75,370400,1.73877734526707,1.76637698566813,1.711177704866,1.73877734526707,3355116.17739875,0.0,1.0
1994-05-02,16.13,16.25,15.5,16.0,514600,1.78072879867668,1.79397662606919,1.711177704866,1.76637698566813,4661292.61579213,0.0,1.0
1994-05-03,17.38,17.5,16.13,16.25,885000,1.91872700068201,1.93197482807452,1.78072879867668,1.79397662606919,8016408.79319086,0.0,1.0
1994-05-04,17.94,18.0,17.38,17.63,548800,1.98055019518039,1.98717410887665,1.91872700068201,1.94632664108307,4971079.26068153,0.0,1.0
1994-05-05,18.0,18.25,17.63,18.0,243400,1.98717410887665,2.01477374927771,1.94632664108307,1.98717410887665,2204738.87035328,0.0,1.0
1994-05-06,17.75,18.0,17.5,17.88,219400,1.95957446847558,1.98717410887665,1.93197482807452,1.97392628148414,1987344.73358879,0.0,1.0
1994-05-09,17.31,17.75,17.25,17.5,297600,1.91099910136971,1.95957446847558,1.90437518767345,1.93197482807452,2695687.29587978,0.0,1.0
1994-05-10,17.13,17.5,16.88,17.25,265400,1.89112736028094,1.93197482807452,1.86352771987988,1.90437518767345,2404016.82905408,0.0,1.0
1994-05-11,16.69,17.13,16.31,16.88,1046800,1.84255199317507,1.89112736028094,1.80060053976545,1.86352771987988,9482007.59854487,0.0,1.0
1994-05-12,16.31,17.0,16.13,17.0,981800,1.80060053976545,1.87677554727239,1.78072879867668,1.87677554727239,8893231.81147436,0.0,1.0
1994-05-13,16.25,16.5,15.88,16.38,285600,1.79397662606919,1.82157626647026,1.75312915827562,1.80832843907775,2586990.22749754,0.0,1.0
1994-05-16,16.31,16.38,15.88,16.25,350200,1.80060053976545,1.80832843907775,1.75312915827562,1.79397662606919,3172142.77895531,0.0,1.0
1994-05-17,16.25,16.75,16.13,16.5,700800,1.79397662606919,1.84917590687132,1.78072879867668,1.82157626647026,6347908.79352337,0.0,1.0
1994-05-18,16.5,16.63,16.13,16.63,485800,1.82157626647026,1.83592807947881,1.78072879867668,1.83592807947881,4400419.65167472,0.0,1.0
1994-05-19,15.88,16.5,15.75,16.44,335200,1.75312915827562,1.82157626647026,1.73877734526707,1.814952352774,3036271.44347749,0.0,1.0
1994-05-20,15.75,16.0,15.63,15.63,476000,1.73877734526707,1.76637698566813,1.72552951787455,1.72552951787455,4311650.37916254,0.0,1.0
1994-05-23,15.56,15.75,15.5,15.75,236000,1.71780161856226,1.73877734526707,1.711177704866,1.73877734526707,2137709.01151756,0.0,1.0
1994-05-24,17.5,17.75,15.5,15.5,3500200,1.93197482807452,1.95957446847558,1.711177704866,1.711177704866,31705123.2292957,0.0,1.0
1994-05-25,17.94,18.0,17.0,17.38,1584200,1.98055019518039,1.98717410887665,1.87677554727239,1.91872700068201,14349824.6442633,0.0,1.0
1994-05-26,17.88,18.13,17.88,17.88,154800,1.97392628148414,2.0015259218852,1.97392628148414,1.97392628148414,1402192.18213101,0.0,1.0
1994-05-27,18.0,18.25,17.63,17.75,639600,1.98974639536203,2.01738176196428,1.9488460527907,1.96211102875978,5786064.00636563,0.0233,1.0
1994-05-31,17.88,18.0,17.44,18.0,656800,1.97648141939295,1.98974639536203,1.92784317417299,1.98974639536203,5941661.72511092,0.0,1.0
1994-06-01,17.88,18.0,17.5,17.75,1160400,1.97648141939295,1.98974639536203,1.93447566215752,1.96211102875978,10497418.1879091,0.0,1.0
1994-06-02,18.25,18.25,17.75,17.88,867400,2.01738176196428,2.01738176196428,1.96211102875978,1.97648141939295,7846829.14184107,0.0,1.0
1994-06-03,19.0,19.5,18.5,18.5,762800,2.10028786177103,2.15555859497553,2.04501712856653,2.04501712856653,6900577.89877378,0.0,1.0
1994-06-06,18.63,19.25,18.38,19.25,487400,2.0593875191997,2.12792322837328,2.03175215259745,2.12792322837328,4409205.12304973,0.0,1.0
1994-06-07,18.44,18.75,18.38,18.75,270000,2.03838464058199,2.07265249516878,2.03175215259745,2.07265249516878,2442522.32914121,0.0,1.0
1994-06-08,18.13,18.63,17.88,18.38,375400,2.0041167859952,2.0593875191997,1.97648141939295,2.03175215259745,3396010.67540597,0.0,1.0
1994-06-09,19.0,19.0,18.0,18.13,520400,2.10028786177103,2.10028786177103,1.98974639536203,2.0041167859952,4707735.62994477,0.0,1.0
1994-06-10,19.13,19.5,18.75,19.0,769000,2.1146582524042,2.15555859497553,2.07265249516878,2.10028786177103,6956665.44855405,0.0,1.0
1994-06-13,18.75,19.13,18.75,19.13,332200,2.07265249516878,2.1146582524042,2.07265249516878,2.1146582524042,3005207.10274338,0.0,1.0
1994-06-14,19.13,19.13,18.75,19.0,114400,2.1146582524042,2.1146582524042,2.07265249516878,2.10028786177103,1034905.75723613,0.0,1.0
1994-06-15,18.5,19.25,18.25,18.88,244800,2.04501712856653,2.12792322837328,2.01738176196428,2.08702288580195,2214553.57842137,0.0,1.0
1994-06-16,18.56,18.75,18.25,18.5,185400,2.05164961655107,2.07265249516878,2.01738176196428,2.04501712856653,1677198.6660103,0.0,1.0
1994-06-17,18.38,18.88,18.13,18.63,1022200,2.03175215259745,2.08702288580195,2.0041167859952,2.0593875191997,9247208.6105487,0.0,1.0
1994-06-20,18.13,18.5,17.88,18.13,545800,2.0041167859952,2.04501712856653,1.97648141939295,2.0041167859952,4937513.65646398,0.0,1.0
1994-06-21,18.0,18.0,17.38,18.0,398000,1.98974639536203,1.98974639536203,1.92121068618844,1.98974639536203,3600458.84073409,0.0,1.0
1994-06-22,18.25,18.5,18.0,18.13,700800,2.01738176196428,2.04501712856653,1.98974639536203,2.0041167859952,6339702.40097097,0.0,1.0
1994-06-23,18.25,18.5,18.25,18.5,371600,2.01738176196428,2.04501712856653,2.01738176196428,2.04501712856653,3361634.43521806,0.0,1.0
1994-06-24,17.38,18.25,17.38,18.13,423000,1.92121068618844,2.01738176196428,1.92121068618844,2.0041167859952,3826618.31565459,0.0,1.0
1994-06-27,17.88,17.88,17.0,17.13,198400,1.97648141939295,1.97648141939295,1.87920492895302,1.89357531958619,1794801.59296895,0.0,1.0
1994-06-28,18.0,18.25,17.75,18.0,420800,1.98974639536203,2.01738176196428,1.96211102875978,1.98974639536203,3806716.28186157,0.0,1.0
1994-06-29,18.0,18.38,17.88,18.0,187800,1.98974639536203,2.03175215259745,1.97648141939295,1.98974639536203,1698909.97560267,0.0,1.0
1994-06-30,18.0,18.38,17.75,18.13,456400,1.98974639536203,2.03175215259745,1.96211102875978,2.0041167859952,4128767.37414833,0.0,1.0
1994-07-01,18.0,18.25,17.88,18.13,425800,1.98974639536203,2.01738176196428,1.97648141939295,2.0041167859952,3851948.17684566,0.0,1.0
1994-07-05,17.63,18.38,17.63,18.25,516400,1.9488460527907,2.03175215259745,1.9488460527907,2.01738176196428,4671550.11395749,0.0,1.0
1994-07-06,17.38,17.63,17.13,17.63,638000,1.92121068618844,1.9488460527907,1.89357531958619,1.9488460527907,5771589.79997075,0.0,1.0
1994-07-07,16.75,17.5,16.5,17.25,1438400,1.85156956235077,1.93447566215752,1.82393419574852,1.90684029555527,13012311.549025,0.0,1.0
1994-07-08,16.5,16.88,16.5,16.75,425600,1.82393419574852,1.86593995298394,1.82393419574852,1.85156956235077,3850138.90104631,0.0,1.0
1994-07-11,16.5,16.75,16.38,16.5,282600,1.82393419574852,1.85156956235077,1.81066921977944,1.82393419574852,2556506.70450115,0.0,1.0
1994-07-12,16.63,16.63,16.0,16.5,489200,1.83830458638169,1.83830458638169,1.76866346254402,1.82393419574852,4425488.60524402,0.0,1.0
1994-07-13,15.13,15.38,14.13,15.38,5505000,1.67249238676819,1.70012775337044,1.56195092035919,1.70012775337044,49800316.3774905,0.0,1.0
1994-07-14,15.63,15.75,15.13,15.25,1166200,1.72776311997269,1.74102809594177,1.67249238676819,1.68575736273727,10549887.1860907,0.0,1.0
1994-07-15,15.63,15.75,15.38,15.56,631400,1.72776311997269,1.74102809594177,1.70012775337044,1.72002521732406,5711883.69859173,0.0,1.0
1994-07-18,16.25,16.38,15.63,15.63,1971800,1.79629882914627,1.81066921977944,1.72776311997269,1.72776311997269,17837650.1059284,0.0,1.0
1994-07-19,16.0,16.25,16.0,16.25,963400,1.76866346254402,1.79629882914627,1.76866346254402,1.79629882914627,8715281.52553576,0.0,1.0
1994-07-20,15.88,16.25,15.63,16.25,838600,1.75539848657494,1.79629882914627,1.72776311997269,1.79629882914627,7586293.4267327,0.0,1.0
1994-07-21,16.75,16.88,15.5,15.88,2411800,1.85156956235077,1.86593995298394,1.71339272933952,1.75539848657494,21818056.8645289,0.0,1.0
1994-07-22,16.38,17.13,16.19,16.88,1121000,1.81066921977944,1.89357531958619,1.78966634116173,1.86593995298394,10140990.8554345,0.0,1.0
1994-07-25,16.13,16.5,16.0,16.5,775800,1.78303385317719,1.82393419574852,1.76866346254402,1.82393419574852,7018180.82573245,0.0,1.0
1994-07-26,16.25,16.38,15.88,16.38,1172400,1.79629882914627,1.81066921977944,1.75539848657494,1.81066921977944,10605974.735871,0.0,1.0
1994-07-27,16.25,16.5,16.0,16.13,427800,1.79629882914627,1.82393419574852,1.76866346254402,1.78303385317719,3870040.93483932,0.0,1.0
1994-07-28,16.13,16.63,16.13,16.63,273000,1.78303385317719,1.83830458638169,1.78303385317719,1.83830458638169,2469661.46613168,0.0,1.0
1994-07-29,16.25,16.5,16.0,16.38,698200,1.79629882914627,1.82393419574852,1.76866346254402,1.81066921977944,6316181.81557927,0.0,1.0
1994-08-01,16.19,16.38,16.13,16.13,640400,1.78966634116173,1.81066921977944,1.78303385317719,1.78303385317719,5793301.10956311,0.0,1.0
1994-08-02,16.19,16.38,16.13,16.38,381400,1.78966634116173,1.81066921977944,1.78303385317719,1.81066921977944,3450288.9493869,0.0,1.0
1994-08-03,15.88,16.38,15.75,16.38,150200,1.75539848657494,1.81066921977944,1.74102809594177,1.81066921977944,1358766.12532227,0.0,1.0
1994-08-04,15.63,16.0,15.63,16.0,475600,1.72776311997269,1.76866346254402,1.72776311997269,1.76866346254402,4302457.85088728,0.0,1.0
1994-08-05,16.19,16.25,15.63,15.88,770200,1.78966634116173,1.79629882914627,1.72776311997269,1.75539848657494,6967521.10335026,0.0,1.0
1994-08-08,16.38,16.5,16.13,16.38,246600,1.81066921977944,1.82393419574852,1.78303385317719,1.81066921977944,2230837.06061565,0.0,1.0
1994-08-09,16.5,16.5,16.13,16.38,105800,1.82393419574852,1.82393419574852,1.78303385317719,1.81066921977944,957106.897863487,0.0,1.0
1994-08-10,16.75,16.88,16.25,16.5,347000,1.85156956235077,1.86593995298394,1.79629882914627,1.82393419574852,3139093.51189631,0.0,1.0
1994-08-11,16.88,17.13,16.5,16.75,696000,1.86593995298394,1.89357531958619,1.82393419574852,1.85156956235077,6296279.78178627,0.0,1.0
1994-08-12,16.63,17.13,16.63,17.13,139400,1.83830458638169,1.89357531958619,1.83830458638169,1.89357531958619,1261065.23215662,0.0,1.0
1994-08-15,17.0,17.25,16.88,17.13,782800,1.87920492895302,1.90684029555527,1.86593995298394,1.89357531958619,7081505.47871019,0.0,1.0
1994-08-16,16.5,17.13,16.5,17.0,420400,1.82393419574852,1.89357531958619,1.82393419574852,1.87920492895302,3803097.73026285,0.0,1.0
1994-08-17,17.0,17.0,16.5,16.75,114200,1.87920492895302,1.87920492895302,1.82393419574852,1.85156956235077,1033096.48143677,0.0,1.0
1994-08-18,17.5,17.5,16.63,17.0,763000,1.93447566215752,1.93447566215752,1.83830458638169,1.87920492895302,6902387.17457317,0.0,1.0
1994-08-19,17.38,17.63,17.25,17.5,331000,1.92121068618844,1.9488460527907,1.90684029555527,1.93447566215752,2994351.44794721,0.0,1.0
1994-08-22,17.13,17.5,16.75,17.25,229200,1.89357531958619,1.93447566215752,1.85156956235077,1.90684029555527,2073430.066071,0.0,1.0
1994-08-23,16.5,16.88,16.38,16.75,308600,1.82393419574852,1.86593995298394,1.81066921977944,1.85156956235077,2791712.55841845,0.0,1.0
1994-08-24,16.63,16.63,16.38,16.5,158000,1.83830458638169,1.83830458638169,1.81066921977944,1.82393419574852,1429327.88149746,0.0,1.0
1994-08-25,16.25,16.75,16.25,16.75,399600,1.79629882914627,1.85156956235077,1.79629882914627,1.85156956235077,3614933.04712901,0.0,1.0
1994-08-26,16.88,16.88,16.38,16.63,373000,1.86593995298394,1.86593995298394,1.81066921977944,1.83830458638169,3374299.36581362,0.0,1.0
1994-08-29,16.5,17.0,16.13,17.0,400600,1.82650981191585,1.88185859409512,1.78555171310319,1.88185859409512,3618869.14424335,0.0233,1.0
1994-08-30,16.5,16.75,16.38,16.63,361200,1.82650981191585,1.85418420300549,1.81322610419283,1.84090049528246,3262944.42062082,0.0,1.0
1994-08-31,16.0,16.63,15.88,16.5,996200,1.77116102973658,1.84090049528246,1.75787732201356,1.82650981191585,8999294.66174546,0.0,1.0
1994-09-01,15.88,16.25,15.75,16.0,147400,1.75787732201356,1.79883542082622,1.74348663864695,1.77116102973658,1331555.94573507,0.0,1.0
1994-09-02,16.0,16.13,15.5,15.75,554800,1.77116102973658,1.78555171310319,1.71581224755732,1.74348663864695,5011853.72248181,0.0,1.0
1994-09-06,16.13,16.13,15.75,16.13,122400,1.78555171310319,1.78555171310319,1.74348663864695,1.78555171310319,1105715.38506088,0.0,1.0
1994-09-07,16.06,16.13,15.63,16.13,639600,1.7778028835981,1.78555171310319,1.73020293092393,1.78555171310319,5777904.90428867,0.0,1.0
1994-09-08,16.19,16.25,15.88,16.13,718200,1.79219356696471,1.79883542082622,1.75787732201356,1.78555171310319,6487947.62704835,0.0,1.0
1994-09-09,16.13,16.13,15.88,16.13,410800,1.78555171310319,1.78555171310319,1.75787732201356,1.78555171310319,3711012.09299843,0.0,1.0
1994-09-12,16.06,16.25,16.0,16.0,289800,1.7778028835981,1.79883542082622,1.77116102973658,1.77116102973658,2617943.7793353,0.0,1.0
1994-09-13,16.56,16.63,16.25,16.5,576400,1.83315166577737,1.84090049528246,1.79883542082622,1.82650981191585,5206979.96690429,0.0,1.0
1994-09-14,16.38,16.63,16.13,16.63,204400,1.81322610419283,1.84090049528246,1.78555171310319,1.84090049528246,1846472.42407224,0.0,1.0
1994-09-15,16.19,16.38,16.13,16.38,508000,1.79219356696471,1.81322610419283,1.78555171310319,1.81322610419283,4589080.19289969,0.0,1.0
1994-09-16,16.5,16.5,16.13,16.25,521200,1.82650981191585,1.82650981191585,1.78555171310319,1.79883542082622,4708324.00893569,0.0,1.0
1994-09-19,16.63,16.75,16.25,16.63,219000,1.84090049528246,1.85418420300549,1.79883542082622,1.84090049528246,1978363.31150598,0.0,1.0
1994-09-20,16.25,16.75,16.13,16.44,120000,1.79883542082622,1.85418420300549,1.78555171310319,1.81986795805434,1084034.69123615,0.0,1.0
1994-09-21,15.75,16.38,15.63,16.38,1053400,1.74348663864695,1.81322610419283,1.73020293092393,1.81322610419283,9516017.864568,0.0,1.0
1994-09-22,15.88,16.13,15.63,15.88,259000,1.75787732201356,1.78555171310319,1.73020293092393,1.75787732201356,2339708.20858469,0.0,1.0
1994-09-23,15.94,16.13,15.63,16.13,409000,1.76451917587507,1.78555171310319,1.73020293092393,1.78555171310319,3694751.57262988,0.0,1.0
1994-09-26,15.63,16.13,15.5,16.13,538200,1.73020293092393,1.78555171310319,1.71581224755732,1.78555171310319,4861895.59019412,0.0,1.0
1994-09-27,15.25,15.75,15.13,15.5,343200,1.68813785646768,1.74348663864695,1.67485414874466,1.71581224755732,3100339.21693539,0.0,1.0
1994-09-28,15.56,15.88,15.0,15.25,668000,1.72245410141883,1.75787732201356,1.66046346537805,1.68813785646768,6034459.78121456,0.0,1.0
1994-09-29,15.13,15.63,15.13,15.63,305000,1.67485414874466,1.73020293092393,1.67485414874466,1.73020293092393,2755254.84022521,0.0,1.0
1994-09-30,15.25,15.25,14.88,15.25,2205800,1.68813785646768,1.68813785646768,1.64717975765502,1.68813785646768,19926364.3494059,0.0,1.0
1994-10-03,15.5,15.63,14.88,15.25,2050200,1.71581224755732,1.73020293092393,1.64717975765502,1.68813785646768,18520732.6997696,0.0,1.0
1994-10-04,15.13,15.63,15.0,15.63,404400,1.67485414874466,1.73020293092393,1.66046346537805,1.73020293092393,3653196.90946582,0.0,1.0
1994-10-05,15.38,15.63,14.63,15.13,1055200,1.70252853983429,1.73020293092393,1.61950536656539,1.67485414874466,9532278.38493656,0.0,1.0
1994-10-06,15.0,15.88,15.0,15.63,505800,1.66046346537805,1.75787732201356,1.66046346537805,1.73020293092393,4569206.22356037,0.0,1.0
1994-10-07,15.0,15.5,15.0,15.25,779200,1.66046346537805,1.71581224755732,1.66046346537805,1.68813785646768,7038998.59509339,0.0,1.0
1994-10-10,16.44,16.5,15.38,15.38,1070800,1.81986795805434,1.82650981191585,1.70252853983429,1.70252853983429,9673202.89479725,0.0,1.0
1994-10-11,17.0,17.13,16.5,16.5,705400,1.88185859409512,1.89624927746173,1.82650981191585,1.82650981191585,6372317.25998317,0.0,1.0
1994-10-12,17.25,17.5,16.75,17.0,900200,1.90953298518476,1.93720737627439,1.85418420300549,1.88185859409512,8132066.9087565,0.0,1.0
1994-10-13,17.13,17.75,17.06,17.5,1211600,1.89624927746173,1.96488176736402,1.88850044795663,1.93720737627439,10945136.9325143,0.0,1.0
1994-10-14,17.13,17.25,16.75,17.25,261600,1.89624927746173,1.90953298518476,1.85418420300549,1.90953298518476,2363195.62689481,0.0,1.0
1994-10-17,17.0,17.25,16.88,17.25,303800,1.88185859409512,1.90953298518476,1.8685748863721,1.90953298518476,2744414.49331285,0.0,1.0
1994-10-18,17.25,17.38,17.0,17.0,208600,1.90953298518476,1.92392366855137,1.88185859409512,1.88185859409512,1884413.6382655,0.0,1.0
1994-10-19,17.25,17.25,16.75,17.13,433600,1.90953298518476,1.90953298518476,1.85418420300549,1.89624927746173,3916978.68433328,0.0,1.0
1994-10-20,17.0,17.25,16.88,17.25,261600,1.88185859409512,1.90953298518476,1.8685748863721,1.90953298518476,2363195.62689481,0.0,1.0
1994-10-21,16.88,17.13,16.75,16.88,157200,1.8685748863721,1.89624927746173,1.85418420300549,1.8685748863721,1420085.44551935,0.0,1.0
1994-10-24,16.25,16.88,15.88,16.88,1399000,1.79883542082622,1.8685748863721,1.75787732201356,1.8685748863721,12638037.7753281,0.0,1.0
1994-10-25,16.63,17.0,16.0,16.0,544600,1.84090049528246,1.88185859409512,1.77116102973658,1.77116102973658,4919710.77372673,0.0,1.0
1994-10-26,16.63,16.88,16.63,16.75,432800,1.84090049528246,1.8685748863721,1.84090049528246,1.85418420300549,3909751.78639172,0.0,1.0
1994-10-27,16.13,16.94,16.0,16.88,411800,1.78555171310319,1.87521674023361,1.77116102973658,1.8685748863721,3720045.7154254,0.0,1.0
1994-10-28,17.0,17.06,16.25,16.38,458200,1.88185859409512,1.88850044795663,1.79883542082622,1.81322610419283,4139205.7960367,0.0,1.0
1994-10-31,16.63,17.13,16.63,16.88,401000,1.84090049528246,1.89624927746173,1.84090049528246,1.8685748863721,3622482.59321414,0.0,1.0
1994-11-01,16.25,16.63,16.0,16.5,603200,1.79883542082622,1.84090049528246,1.77116102973658,1.82650981191585,5449081.04794704,0.0,1.0
1994-11-02,15.88,16.25,15.75,16.0,342200,1.75787732201356,1.79883542082622,1.74348663864695,1.77116102973658,3091305.59450842,0.0,1.0
1994-11-03,16.19,16.25,15.75,15.88,269800,1.79219356696471,1.79883542082622,1.74348663864695,1.75787732201356,2437271.33079594,0.0,1.0
1994-11-04,16.13,16.5,16.0,16.13,132600,1.78555171310319,1.82650981191585,1.77116102973658,1.78555171310319,1197858.33381595,0.0,1.0
1994-11-07,15.88,16.25,15.88,16.0,219600,1.75787732201356,1.79883542082622,1.75787732201356,1.77116102973658,1983783.48496215,0.0,1.0
1994-11-08,16.25,16.38,15.88,16.13,376200,1.79883542082622,1.81322610419283,1.75787732201356,1.78555171310319,3398448.75702533,0.0,1.0
1994-11-09,17.13,17.75,16.38,16.63,1537000,1.89624927746173,1.96488176736402,1.81322610419283,1.84090049528246,13884677.6702497,0.0,1.0
1994-11-10,17.25,17.38,16.75,17.38,610600,1.90953298518476,1.92392366855137,1.85418420300549,1.92392366855137,5515929.8539066,0.0,1.0
1994-11-11,17.38,17.75,17.25,17.38,451400,1.92392366855137,1.96488176736402,1.90953298518476,1.92392366855137,4077777.16353331,0.0,1.0
1994-11-14,17.75,17.81,17.38,17.38,661400,1.96488176736402,1.97152362122554,1.92392366855137,1.92392366855137,5974837.87319659,0.0,1.0
1994-11-15,17.69,18.0,17.5,17.75,996600,1.95823991350251,1.99255615845366,1.93720737627439,1.96488176736402,9002908.11071623,0.0,1.0
1994-11-16,17.63,17.88,17.63,17.75,413000,1.951598059641,1.97927245073063,1.951598059641,1.96488176736402,3730886.06233775,0.0,1.0
1994-11-17,17.69,18.38,17.38,18.13,535000,1.95823991350251,2.0346212329099,1.92392366855137,2.00694684182027,4832987.99842784,0.0,1.0
1994-11-18,17.38,17.88,17.38,17.63,274000,1.92392366855137,1.97927245073063,1.92392366855137,1.951598059641,2475212.5449892,0.0,1.0
1994-11-21,16.75,17.63,16.69,17.5,1435200,1.85418420300549,1.951598059641,1.84754234914398,1.93720737627439,12965054.9071843,0.0,1.0
1994-11-22,16.63,16.75,16.38,16.63,756600,1.84090049528246,1.85418420300549,1.81322610419283,1.84090049528246,6834838.72824393,0.0,1.0
1994-11-23,16.13,16.25,15.5,16.13,421000,1.78555171310319,1.79883542082622,1.71581224755732,1.78555171310319,3803155.0417535,0.0,1.0
1994-11-25,16.0,16.13,15.88,16.13,405200,1.77374028298614,1.7881519227854,1.76043723086374,1.7881519227854,3655101.06647934,0.0233,1.0
1994-11-28,16.13,16.13,15.88,15.88,1890400,1.7881519227854,1.7881519227854,1.76043723086374,1.76043723086374,17052327.3841869,0.0,1.0
1994-11-29,16.0,16.13,15.88,15.88,849200,1.77374028298614,1.7881519227854,1.76043723086374,1.76043723086374,7660197.00309539,0.0,1.0
1994-11-30,15.63,16.13,15.63,15.88,217800,1.73272253894208,1.7881519227854,1.73272253894208,1.76043723086374,1964661.92566437,0.0,1.0
1994-12-01,15.5,15.75,15.25,15.5,236200,1.71831089914282,1.74602559106448,1.69059620722116,1.71831089914282,2130638.874389,0.0,1.0
1994-12-02,15.5,15.63,15.25,15.38,157400,1.71831089914282,1.73272253894208,1.69059620722116,1.70500784702043,1419824.55050308,0.0,1.0
1994-12-05,15.88,15.88,15.5,15.63,847200,1.76043723086374,1.76043723086374,1.71831089914282,1.73272253894208,7642156.03040795,0.0,1.0
1994-12-06,15.63,15.88,15.38,15.88,194200,1.73272253894208,1.76043723086374,1.70500784702043,1.76043723086374,1751778.44795234,0.0,1.0
1994-12-07,15.38,15.5,15.13,15.5,264400,1.70500784702043,1.71831089914282,1.67729315509877,1.71831089914282,2385016.58928217,0.0,1.0
1994-12-08,14.88,15.63,14.88,15.25,612200,1.64957846317711,1.73272253894208,1.64957846317711,1.69059620722116,5522341.73963142,0.0,1.0
1994-12-09,14.25,15.0,13.75,15.0,1626600,1.57973743953453,1.66288151529951,1.52430805569121,1.66288151529951,14672723.086711,0.0,1.0
1994-12-12,14.63,14.75,14.25,14.38,247000,1.62186377125545,1.63516682337785,1.57973743953453,1.59414907933379,2228060.12690128,0.0,1.0
1994-12-13,14.75,15.0,14.63,14.75,211000,1.63516682337785,1.66288151529951,1.62186377125545,1.63516682337785,1903322.618527,0.0,1.0
1994-12-14,14.63,15.0,14.25,14.88,1006400,1.62186377125545,1.66288151529951,1.57973743953453,1.64957846317711,9078217.45632973,0.0,1.0
1994-12-15,16.0,16.0,14.5,14.5,1030000,1.77374028298614,1.77374028298614,1.60745213145619,1.60745213145619,9291100.93404175,0.0,1.0
1994-12-16,15.63,16.25,15.5,16.0,462400,1.73272253894208,1.8014549749078,1.71831089914282,1.77374028298614,4171072.8853407,0.0,1.0
1994-12-19,15.5,15.94,15.13,15.5,243000,1.71831089914282,1.76708875692494,1.67729315509877,1.71831089914282,2191978.18152636,0.0,1.0
1994-12-20,15.25,15.75,15.25,15.5,711400,1.69059620722116,1.74602559106448,1.69059620722116,1.71831089914282,6417173.98492944,0.0,1.0
1994-12-21,15.0,15.38,14.88,15.25,459000,1.66288151529951,1.70500784702043,1.64957846317711,1.69059620722116,4140403.23177199,0.0,1.0
1994-12-22,15.38,15.5,15.0,15.0,463800,1.70500784702043,1.71831089914282,1.66288151529951,1.66288151529951,4183701.5662219,0.0,1.0
1994-12-23,15.25,15.5,15.25,15.25,317600,1.69059620722116,1.71831089914282,1.69059620722116,1.69059620722116,2864906.46276861,0.0,1.0
1994-12-27,15.63,15.63,15.38,15.5,614200,1.73272253894208,1.73272253894208,1.70500784702043,1.71831089914282,5540382.71231889,0.0,1.0
1994-12-28,15.5,15.75,15.38,15.38,644400,1.71831089914282,1.74602559106448,1.70500784702043,1.70500784702043,5812801.39989953,0.0,1.0
1994-12-29,15.25,15.63,15.25,15.38,829400,1.69059620722116,1.73272253894208,1.69059620722116,1.70500784702043,7481591.37348956,0.0,1.0
1994-12-30,15.38,15.63,15.13,15.25,956400,1.70500784702043,1.73272253894208,1.67729315509877,1.69059620722116,8627193.13914322,0.0,1.0
1995-01-03,15.38,15.63,15.13,15.63,378600,1.70500784702043,1.73272253894208,1.67729315509877,1.73272253894208,3415156.12973612,0.0,1.0
1995-01-04,15.25,15.5,15.0,15.25,433200,1.69059620722116,1.71831089914282,1.66288151529951,1.69059620722116,3907674.68410378,0.0,1.0
1995-01-05,14.88,15.25,14.75,15.0,601400,1.64957846317711,1.69059620722116,1.63516682337785,1.66288151529951,5424920.48711913,0.0,1.0
1995-01-06,14.75,15.25,14.75,14.88,644400,1.63516682337785,1.69059620722116,1.63516682337785,1.64957846317711,5812801.39989951,0.0,1.0
1995-01-09,14.38,15.0,14.38,15.0,322400,1.59414907933379,1.66288151529951,1.59414907933379,1.66288151529951,2908204.79721851,0.0,1.0
1995-01-10,15.13,15.38,14.5,14.5,1289200,1.67729315509877,1.70500784702043,1.60745213145619,1.60745213145619,11629210.9943365,0.0,1.0
1995-01-11,15.0,15.38,15.0,15.13,639000,1.66288151529951,1.70500784702043,1.66288151529951,1.67729315509877,5764090.77364336,0.0,1.0
1995-01-12,15.25,15.25,15.0,15.0,1379400,1.69059620722116,1.69059620722116,1.66288151529951,1.66288151529951,12442858.862541,0.0,1.0
1995-01-13,15.06,15.25,15.0,15.0,1091000,1.6695330413607,1.69059620722116,1.66288151529951,1.66288151529951,9841350.6010093,0.0,1.0
1995-01-16,15.5,15.63,15.0,15.25,919400,1.71831089914282,1.73272253894208,1.66288151529951,1.69059620722116,8293435.14442524,0.0,1.0
1995-01-17,15.38,15.75,15.38,15.63,717600,1.70500784702043,1.74602559106448,1.70500784702043,1.73272253894208,6473101.00026053,0.0,1.0
1995-01-18,15.25,15.63,15.25,15.38,769400,1.69059620722116,1.73272253894208,1.69059620722116,1.70500784702043,6940362.19286577,0.0,1.0
1995-01-19,15.0,15.38,14.88,15.25,437000,1.66288151529951,1.70500784702043,1.64957846317711,1.69059620722116,3941952.53220994,0.0,1.0
1995-01-20,15.0,15.13,14.63,15.13,458200,1.66288151529951,1.67729315509877,1.62186377125545,1.67729315509877,4133186.84269701,0.0,1.0
1995-01-23,14.88,14.88,14.63,14.88,448800,1.64957846317711,1.64957846317711,1.62186377125545,1.64957846317711,4048394.27106596,0.0,1.0
1995-01-24,14.75,14.88,14.63,14.88,426400,1.63516682337785,1.64957846317711,1.62186377125545,1.64957846317711,3846335.3769664,0.0,1.0
1995-01-25,14.75,15.0,14.5,14.75,213000,1.63516682337785,1.66288151529951,1.60745213145619,1.63516682337785,1921363.59121446,0.0,1.0
1995-01-26,15.25,15.5,14.88,15.0,227600,1.69059620722116,1.71831089914282,1.64957846317711,1.66288151529951,2053062.69183292,0.0,1.0
1995-01-27,15.38,15.5,15.13,15.38,286600,1.70500784702043,1.71831089914282,1.67729315509877,1.70500784702043,2585271.38611297,0.0,1.0
1995-01-30,14.88,15.38,14.63,15.13,157000,1.64957846317711,1.70500784702043,1.62186377125545,1.67729315509877,1416216.35596559,0.0,1.0
1995-01-31,14.63,15.0,14.63,14.75,232800,1.62186377125545,1.66288151529951,1.62186377125545,1.63516682337785,2099969.22082031,0.0,1.0
1995-02-01,14.75,15.13,14.75,14.88,791000,1.63516682337785,1.67729315509877,1.63516682337785,1.64957846317711,7135204.6978903,0.0,1.0
1995-02-02,14.75,15.0,14.5,14.75,623200,1.63516682337785,1.66288151529951,1.60745213145619,1.63516682337785,5621567.08941244,0.0,1.0
1995-02-03,15.25,15.38,14.88,14.88,475200,1.69059620722116,1.70500784702043,1.64957846317711,1.64957846317711,4286535.11054044,0.0,1.0
1995-02-06,15.25,15.38,15.13,15.13,410200,1.69059620722116,1.70500784702043,1.67729315509877,1.67729315509877,3700203.498198,0.0,1.0
1995-02-07,15.5,15.75,15.25,15.38,684400,1.71831089914282,1.74602559106448,1.69059620722116,1.70500784702043,6173620.85364872,0.0,1.0
1995-02-08,15.88,16.13,15.5,15.63,560200,1.76043723086374,1.7881519227854,1.71831089914282,1.73272253894208,5053276.44975747,0.0,1.0
1995-02-09,15.94,16.13,15.88,16.0,364000,1.76708875692494,1.7881519227854,1.76043723086374,1.77374028298614,3283457.02911767,0.0,1.0
1995-02-10,16.0,16.5,15.88,15.88,420800,1.77374028298614,1.82916966682946,1.76043723086374,1.76043723086374,3795820.65344152,0.0,1.0
1995-02-13,15.88,16.25,15.75,16.25,610800,1.76043723086374,1.8014549749078,1.74602559106448,1.8014549749078,5509713.05875021,0.0,1.0
1995-02-14,15.75,15.88,15.63,15.88,111200,1.74602559106448,1.76043723086374,1.73272253894208,1.76043723086374,1003078.08142276,0.0,1.0
1995-02-15,15.88,16.13,15.63,15.88,224400,1.76043723086374,1.7881519227854,1.73272253894208,1.76043723086374,2024197.13553298,0.0,1.0
1995-02-16,15.94,16.25,15.88,16.0,188800,1.76708875692494,1.8014549749078,1.76043723086374,1.77374028298614,1703067.8216962,0.0,1.0
1995-02-17,15.75,16.0,15.75,15.88,124600,1.74602559106448,1.77374028298614,1.74602559106448,1.76043723086374,1123952.59842874,0.0,1.0
1995-02-21,15.88,16.0,15.63,16.0,97200,1.76043723086374,1.77374028298614,1.73272253894208,1.77374028298614,876791.272610544,0.0,1.0
1995-02-22,15.88,16.0,15.63,15.63,335600,1.76043723086374,1.77374028298614,1.73272253894208,1.73272253894208,3027275.21695575,0.0,1.0
1995-02-23,16.13,16.38,15.88,15.88,276800,1.7881519227854,1.81586661470706,1.76043723086374,1.76043723086374,2496870.61994443,0.0,1.0
1995-02-24,16.0,16.25,15.75,16.13,336600,1.77374028298614,1.8014549749078,1.74602559106448,1.7881519227854,3036295.70329947,0.0,1.0
1995-02-27,15.88,16.13,15.88,16.13,241200,1.76302024015084,1.79077559657639,1.76302024015084,1.79077559657639,2172553.61723601,0.0233,1.0
1995-02-28,16.0,16.13,15.75,16.0,279000,1.7763428112351,1.79077559657639,1.74858745480956,1.7763428112351,2513028.43784762,0.0,1.0
1995-03-01,15.81,16.13,15.75,16.0,179400,1.75524874035169,1.79077559657639,1.74858745480956,1.7763428112351,1615904.30734718,0.0,1.0
1995-03-02,15.75,16.0,15.63,15.75,173600,1.74858745480956,1.7763428112351,1.73526488372529,1.74858745480956,1563662.13910518,0.0,1.0
1995-03-03,15.88,16.0,15.63,15.88,73600,1.76302024015084,1.7763428112351,1.73526488372529,1.76302024015084,662935.100450125,0.0,1.0
1995-03-06,15.75,15.88,15.63,15.75,128400,1.74858745480956,1.76302024015084,1.73526488372529,1.74858745480956,1156533.51763309,0.0,1.0
1995-03-07,15.5,16.0,15.38,16.0,126400,1.72083209838401,1.7763428112351,1.70750952729974,1.7763428112351,1138518.97685999,0.0,1.0
1995-03-08,15.25,15.75,15.19,15.5,192200,1.69307674195846,1.74858745480956,1.68641545641633,1.72083209838401,1731197.36829502,0.0,1.0
1995-03-09,15.0,15.5,15.0,15.38,115200,1.66532138553291,1.72083209838401,1.66532138553291,1.70750952729974,1037637.54853063,0.0,1.0
1995-03-10,15.63,15.75,15.0,15.0,274600,1.73526488372529,1.74858745480956,1.66532138553291,1.66532138553291,2473396.4481468,0.0,1.0
1995-03-13,15.38,15.75,15.38,15.5,113400,1.70750952729974,1.74858745480956,1.70750952729974,1.72083209838401,1021424.46183484,0.0,1.0
1995-03-14,15.38,15.75,15.25,15.63,849000,1.70750952729974,1.74858745480956,1.69307674195846,1.73526488372529,7647172.55818148,0.0,1.0
1995-03-15,15.13,15.5,15.13,15.5,243000,1.6797541708742,1.72083209838401,1.6797541708742,1.72083209838401,2188766.70393179,0.0,1.0
1995-03-16,15.5,15.69,15.25,15.38,285000,1.72083209838401,1.74192616926742,1.69307674195846,1.70750952729974,2567072.06016692,0.0,1.0
1995-03-17,15.88,16.0,15.63,16.0,190800,1.76302024015084,1.7763428112351,1.73526488372529,1.7763428112351,1718587.18975386,0.0,1.0
1995-03-20,15.25,15.75,15.25,15.63,182000,1.69307674195846,1.74858745480956,1.69307674195846,1.73526488372529,1639323.21035221,0.0,1.0
1995-03-21,15.13,15.38,15.0,15.25,158000,1.6797541708742,1.70750952729974,1.66532138553291,1.69307674195846,1423148.72107499,0.0,1.0
1995-03-22,15.63,15.63,15.13,15.13,822600,1.73526488372529,1.73526488372529,1.6797541708742,1.6797541708742,7409380.61997654,0.0,1.0
1995-03-23,16.0,16.38,15.75,16.0,1032600,1.7763428112351,1.81853095300194,1.74858745480956,1.7763428112351,9300907.40115217,0.0,1.0
1995-03-24,16.38,16.38,16.0,16.13,1259600,1.81853095300194,1.81853095300194,1.7763428112351,1.79077559657639,11345557.7788991,0.0,1.0
1995-03-27,16.13,16.38,15.88,16.25,767600,1.79077559657639,1.81853095300194,1.76302024015084,1.80409816766065,6913980.74871624,0.0,1.0
1995-03-28,15.63,16.13,15.63,16.0,222000,1.73526488372529,1.79077559657639,1.73526488372529,1.7763428112351,1999614.02581424,0.0,1.0
1995-03-29,15.5,15.88,15.5,15.88,142800,1.72083209838401,1.76302024015084,1.72083209838401,1.76302024015084,1286238.21119942,0.0,1.0
1995-03-30,15.5,15.63,15.13,15.5,368800,1.72083209838401,1.73526488372529,1.6797541708742,1.72083209838401,3321881.31855986,0.0,1.0
1995-03-31,15.56,15.63,15.13,15.25,181600,1.72749338392614,1.73526488372529,1.6797541708742,1.69307674195846,1635720.30219759,0.0,1.0
1995-04-03,15.13,15.75,15.0,15.63,361200,1.6797541708742,1.74858745480956,1.66532138553291,1.73526488372529,3253426.06362207,0.0,1.0
1995-04-04,15.13,15.38,15.0,15.13,180000,1.6797541708742,1.70750952729974,1.66532138553291,1.6797541708742,1621308.6695791,0.0,1.0
1995-04-05,15.31,15.63,15.13,15.5,420000,1.69973802750059,1.73526488372529,1.6797541708742,1.72083209838401,3783053.56235125,0.0,1.0
1995-04-06,15.63,15.88,15.5,15.63,460000,1.73526488372529,1.76302024015084,1.72083209838401,1.73526488372529,4143344.37781328,0.0,1.0
1995-04-07,16.0,16.0,15.38,15.63,981800,1.7763428112351,1.7763428112351,1.70750952729974,1.73526488372529,8843338.0655154,0.0,1.0
1995-04-10,15.75,16.13,15.63,15.75,257600,1.74858745480956,1.79077559657639,1.73526488372529,1.74858745480956,2320272.85157543,0.0,1.0
1995-04-11,15.19,16.0,15.13,15.63,599600,1.68641545641633,1.7763428112351,1.6797541708742,1.73526488372529,5400759.32377573,0.0,1.0
1995-04-12,15.0,15.38,15.0,15.38,121400,1.66532138553291,1.70750952729974,1.66532138553291,1.70750952729974,1093482.62492724,0.0,1.0
1995-04-13,15.13,15.38,14.88,15.25,285000,1.6797541708742,1.70750952729974,1.65199881444865,1.69307674195846,2567072.06016691,0.0,1.0
1995-04-17,14.63,15.13,14.5,15.13,337200,1.6242434580231,1.6797541708742,1.60981067268181,1.6797541708742,3037251.57434486,0.0,1.0
1995-04-18,14.63,14.75,14.5,14.63,288000,1.6242434580231,1.63756602910736,1.60981067268181,1.6242434580231,2594093.87132657,0.0,1.0
1995-04-19,14.25,14.63,14.13,14.63,457000,1.58205531625627,1.6242434580231,1.568732745172,1.6242434580231,4116322.56665361,0.0,1.0
1995-04-20,14.13,14.5,14.13,14.25,341400,1.568732745172,1.60981067268181,1.568732745172,1.58205531625627,3075082.10996838,0.0,1.0
1995-04-21,14.38,14.38,14.13,14.38,280800,1.59648810159755,1.59648810159755,1.568732745172,1.59648810159755,2529241.52454341,0.0,1.0
1995-04-24,14.13,14.38,14.13,14.38,140600,1.568732745172,1.59648810159755,1.568732745172,1.59648810159755,1266422.21634902,0.0,1.0
1995-04-25,13.75,14.25,13.75,14.13,200800,1.52654460340517,1.58205531625627,1.52654460340517,1.568732745172,1808659.89361936,0.0,1.0
1995-04-26,14.13,14.25,13.88,14.0,320400,1.568732745172,1.58205531625627,1.54097738874645,1.55429995983072,2885929.43185082,0.0,1.0
1995-04-27,15.25,15.25,14.13,14.25,701000,1.69307674195846,1.69307674195846,1.568732745172,1.58205531625627,6314096.54097197,0.0,1.0
1995-04-28,15.56,15.63,14.88,15.13,646600,1.72749338392614,1.73526488372529,1.65199881444865,1.6797541708742,5824101.03194362,0.0,1.0
1995-05-01,15.25,15.63,14.88,15.5,444000,1.69307674195846,1.73526488372529,1.65199881444865,1.72083209838401,3999228.05162846,0.0,1.0
1995-05-02,15.0,15.25,14.88,15.25,316000,1.66532138553291,1.69307674195846,1.65199881444865,1.69307674195846,2846297.44214999,0.0,1.0
1995-05-03,15.13,15.38,15.0,15.13,559800,1.6797541708742,1.70750952729974,1.66532138553291,1.6797541708742,5042269.96239101,0.0,1.0
1995-05-04,14.63,15.38,14.63,15.13,600200,1.6242434580231,1.70750952729974,1.6242434580231,1.6797541708742,5406163.68600767,0.0,1.0
1995-05-05,14.63,14.75,14.5,14.63,583000,1.6242434580231,1.63756602910736,1.60981067268181,1.6242434580231,5251238.635359,0.0,1.0
1995-05-08,14.75,14.75,14.38,14.63,714400,1.63756602910736,1.63756602910736,1.59648810159755,1.6242434580231,6434793.96415176,0.0,1.0
1995-05-09,14.63,15.0,14.5,14.88,459000,1.6242434580231,1.66532138553291,1.60981067268181,1.65199881444865,4134337.10742672,0.0,1.0
1995-05-10,15.38,15.38,14.5,14.5,552000,1.70750952729974,1.70750952729974,1.60981067268181,1.60981067268181,4972013.25337594,0.0,1.0
1995-05-11,16.25,16.5,15.25,15.38,956000,1.80409816766065,1.8318535240862,1.69307674195846,1.70750952729974,8610950.48954239,0.0,1.0
1995-05-12,16.63,16.63,16.25,16.5,744400,1.84628630942749,1.84628630942749,1.80409816766065,1.8318535240862,6705012.07574825,0.0,1.0
1995-05-15,16.63,16.63,16.25,16.63,394400,1.84628630942749,1.84628630942749,1.80409816766065,1.84628630942749,3552467.44045555,0.0,1.0
1995-05-16,16.38,16.75,16.13,16.5,283200,1.81853095300194,1.85960888051175,1.79077559657639,1.8318535240862,2550858.97347113,0.0,1.0
1995-05-17,16.25,16.5,15.88,16.25,230000,1.80409816766065,1.8318535240862,1.76302024015084,1.80409816766065,2071672.18890664,0.0,1.0
1995-05-18,15.94,16.25,15.75,16.25,420600,1.76968152569297,1.80409816766065,1.74858745480956,1.80409816766065,3788457.92458319,0.0,1.0
1995-05-19,15.94,16.0,15.75,15.88,505000,1.76968152569297,1.7763428112351,1.74858745480956,1.76302024015084,4548671.54520806,0.0,1.0
1995-05-22,16.0,16.0,15.88,16.0,753800,1.7763428112351,1.7763428112351,1.76302024015084,1.7763428112351,6789680.41738186,0.0,1.0
1995-05-23,15.88,16.25,15.75,16.13,314600,1.76302024015084,1.80409816766065,1.74858745480956,1.79077559657639,2833687.26360882,0.0,1.0
1995-05-24,16.0,16.0,15.75,15.88,240400,1.7763428112351,1.7763428112351,1.74858745480956,1.76302024015084,2165347.80092677,0.0,1.0
1995-05-25,15.63,16.0,15.25,15.75,166200,1.73526488372529,1.7763428112351,1.69307674195846,1.74858745480956,1497008.33824471,0.0,1.0
1995-05-26,16.38,16.5,15.5,15.63,868400,1.8211177522208,1.83445927421509,1.72327992426266,1.73773323975648,7810802.99868241,0.0233,1.0
1995-05-30,16.75,17.0,16.38,16.5,511800,1.8622541117032,1.89004894919131,1.8211177522208,1.83445927421509,4603372.84054083,0.0,1.0
1995-05-31,17.38,17.38,16.63,17.0,380000,1.93229710217323,1.93229710217323,1.84891258970891,1.89004894919131,3417900.89762703,0.0,1.0
1995-06-01,16.88,17.5,16.63,17.38,230200,1.87670742719701,1.94563862416752,1.84891258970891,1.93229710217323,2070528.38587828,0.0,1.0
1995-06-02,17.0,17.13,16.63,16.75,254000,1.89004894919131,1.90450226468512,1.84891258970891,1.8622541117032,2284596.91578228,0.0,1.0
1995-06-05,16.75,17.13,16.63,17.0,191800,1.8622541117032,1.90450226468512,1.84891258970891,1.89004894919131,1725140.50569701,0.0,1.0
1995-06-06,16.5,16.88,16.5,16.75,124000,1.83445927421509,1.87670742719701,1.83445927421509,1.8622541117032,1115315.02975198,0.0,1.0
1995-06-07,16.31,16.63,16.25,16.5,247200,1.81333519772413,1.84891258970891,1.80666443672698,1.83445927421509,2223434.47866685,0.0,1.0
1995-06-08,16.25,16.75,16.0,16.5,215600,1.80666443672698,1.8622541117032,1.77886959923888,1.83445927421509,1939209.03560103,0.0,1.0
1995-06-09,16.13,16.38,15.88,16.13,324600,1.79332291473269,1.8211177522208,1.76552807724458,1.79332291473269,2919606.9246572,0.0,1.0
1995-06-12,16.5,16.5,16.13,16.13,336400,1.83445927421509,1.83445927421509,1.79332291473269,1.79332291473269,3025741.74200457,0.0,1.0
1995-06-13,17.0,17.13,16.5,16.63,531200,1.89004894919131,1.90450226468512,1.83445927421509,1.84891258970891,4777865.67584073,0.0,1.0
1995-06-14,17.13,17.25,16.88,17.0,299200,1.90450226468512,1.91784378667941,1.87670742719701,1.89004894919131,2691147.23307897,0.0,1.0
1995-06-15,17.81,18.0,17.0,17.0,1401800,1.98010422265277,2.00122829914374,1.89004894919131,1.89004894919131,12608456.5218252,0.0,1.0
1995-06-16,18.63,19.0,18.25,18.5,1836800,2.07127128961377,2.11240764909617,2.02902313663184,2.05681797411995,16521053.6020035,0.0,1.0
1995-06-19,18.88,19.0,18.63,18.63,586800,2.09906612710187,2.11240764909617,2.07127128961377,2.07127128961377,5277958.54401986,0.0,1.0
1995-06-20,18.38,18.88,18.25,18.75,228200,2.04347645212566,2.09906612710187,2.02902313663184,2.08461281160806,2052539.4337855,0.0,1.0
1995-06-21,18.13,18.63,18.13,18.5,294600,2.01568161463755,2.07127128961377,2.01568161463755,2.05681797411995,2649772.64326559,0.0,1.0
1995-06-22,18.63,18.75,18.13,18.13,609000,2.07127128961377,2.08461281160806,2.01568161463755,2.01568161463755,5477635.91224963,0.0,1.0
1995-06-23,18.63,19.0,18.5,18.75,681200,2.07127128961377,2.11240764909617,2.05681797411995,2.08461281160806,6127037.08279877,0.0,1.0
1995-06-26,18.56,18.63,18.38,18.63,330800,2.0634887351171,2.07127128961377,2.04347645212566,2.07127128961377,2975372.67614479,0.0,1.0
1995-06-27,18.63,18.88,18.38,18.63,301800,2.07127128961377,2.09906612710187,2.04347645212566,2.07127128961377,2714532.87079957,0.0,1.0
1995-06-28,18.38,18.5,18.25,18.38,470400,2.04347645212566,2.05681797411995,2.02902313663184,2.04347645212566,4231001.53222041,0.0,1.0
1995-06-29,17.94,18.63,17.75,18.5,247400,1.99455753814659,2.07127128961377,1.97343346165563,2.05681797411995,2225233.37387613,0.0,1.0
1995-06-30,18.19,18.38,17.88,18.0,194800,2.0223523756347,2.04347645212566,1.98788677714944,2.00122829914374,1752123.93383617,0.0,1.0
1995-07-03,18.56,18.63,18.25,18.63,86600,2.0634887351171,2.07127128961377,2.02902313663184,2.07127128961377,778921.625617107,0.0,1.0
1995-07-05,18.75,19.13,18.5,18.5,660800,2.08461281160806,2.12686096458998,2.05681797411995,2.05681797411995,5943549.77145248,0.0,1.0
1995-07-06,19.25,19.25,18.75,19.0,641000,2.14020248658427,2.14020248658427,2.08461281160806,2.11240764909617,5765459.14573403,0.0,1.0
1995-07-07,19.63,19.88,18.88,18.88,598600,2.1824506395662,2.2102454770543,2.09906612710187,2.09906612710187,5384093.36136721,0.0,1.0
1995-07-10,19.25,19.88,19.25,19.88,247200,2.14020248658427,2.2102454770543,2.14020248658427,2.2102454770543,2223434.47866685,0.0,1.0
1995-07-11,19.25,19.63,19.0,19.38,321200,2.14020248658427,2.1824506395662,2.11240764909617,2.15465580207809,2889025.70609949,0.0,1.0
1995-07-12,20.38,20.88,20.0,20.75,1721800,2.26583515203052,2.32142482700673,2.2235869990486,2.30697151151292,15486688.856669,0.0,1.0
1995-07-13,20.63,20.75,20.38,20.38,904200,2.29362998951863,2.30697151151292,2.26583515203052,2.26583515203052,8132805.24114305,0.0,1.0
1995-07-14,20.0,20.63,20.0,20.5,565800,2.2235869990486,2.29362998951863,2.2235869990486,2.27917667402481,5089074.54704572,0.0,1.0
1995-07-17,19.75,20.25,19.75,20.0,259200,2.19579216156049,2.2513818365367,2.19579216156049,2.2235869990486,2331368.19122349,0.0,1.0
1995-07-18,19.5,19.88,19.38,19.75,413800,2.16799732407238,2.2102454770543,2.15465580207809,2.19579216156049,3721914.18799491,0.0,1.0
1995-07-19,18.75,19.5,18.0,19.38,954800,2.08461281160806,2.16799732407238,2.00122829914374,2.15465580207809,8587925.72909024,0.0,1.0
1995-07-20,19.0,19.19,18.63,18.88,871400,2.11240764909617,2.13353172558713,2.07127128961377,2.09906612710187,7837786.42682156,0.0,1.0
1995-07-21,19.19,19.38,18.88,19.0,672000,2.13353172558713,2.15465580207809,2.09906612710187,2.11240764909617,6044287.90317201,0.0,1.0
1995-07-24,19.63,19.63,19.13,19.13,402200,2.1824506395662,2.1824506395662,2.12686096458998,2.12686096458998,3617578.26585682,0.0,1.0
1995-07-25,20.13,20.13,19.5,19.5,517800,2.23804031454241,2.23804031454241,2.16799732407238,2.16799732407238,4657339.69681916,0.0,1.0
1995-07-26,19.88,20.13,19.5,20.0,431200,2.2102454770543,2.23804031454241,2.16799732407238,2.2235869990486,3878418.07120205,0.0,1.0
1995-07-27,20.63,20.63,19.75,19.75,440400,2.29362998951863,2.29362998951863,2.19579216156049,2.19579216156049,3961167.2508288,0.0,1.0
1995-07-28,20.63,20.88,20.25,20.5,319800,2.29362998951863,2.32142482700673,2.2513818365367,2.27917667402481,2876433.43963454,0.0,1.0
1995-07-31,20.25,21.0,20.0,20.88,299600,2.2513818365367,2.33476634900103,2.2235869990486,2.32142482700673,2694745.02349753,0.0,1.0
1995-08-01,20.38,20.63,19.63,20.25,568800,2.26583515203052,2.29362998951863,2.1824506395662,2.2513818365367,5116057.97518488,0.0,1.0
1995-08-02,20.13,20.5,20.13,20.38,405200,2.23804031454241,2.27917667402481,2.23804031454241,2.26583515203052,3644561.69399599,0.0,1.0
1995-08-03,19.94,20.25,19.75,20.25,299600,2.21691623805145,2.2513818365367,2.19579216156049,2.2513818365367,2694745.02349753,0.0,1.0
1995-08-04,20.13,20.25,19.88,20.0,301000,2.23804031454241,2.2513818365367,2.2102454770543,2.2235869990486,2707337.28996247,0.0,1.0
1995-08-07,20.13,20.38,19.88,20.25,459400,2.23804031454241,2.26583515203052,2.2102454770543,2.2513818365367,4132062.29571016,0.0,1.0
1995-08-08,19.81,20.25,19.75,20.25,479600,2.20246292255763,2.2513818365367,2.19579216156049,2.2513818365367,4313750.71184718,0.0,1.0
1995-08-09,19.88,20.0,19.63,19.88,96800,2.2102454770543,2.2235869990486,2.1824506395662,2.2102454770543,870665.281290257,0.0,1.0
1995-08-10,19.63,19.75,19.38,19.63,234200,2.1824506395662,2.19579216156049,2.15465580207809,2.1824506395662,2106506.29006382,0.0,1.0
1995-08-11,19.25,19.75,19.13,19.63,328600,2.14020248658427,2.19579216156049,2.12686096458998,2.1824506395662,2955584.82884275,0.0,1.0
1995-08-14,19.63,19.75,19.25,19.38,244400,2.1824506395662,2.19579216156049,2.14020248658427,2.15465580207809,2198249.94573696,0.0,1.0
1995-08-15,20.75,20.88,19.88,20.0,1096200,2.30697151151292,2.32142482700673,2.2102454770543,2.2235869990486,9859744.64204935,0.0,1.0
1995-08-16,20.5,20.88,20.38,20.88,1187800,2.27917667402481,2.32142482700673,2.26583515203052,2.32142482700673,10683638.6478984,0.0,1.0
1995-08-17,20.88,21.0,20.5,20.5,965000,2.32142482700673,2.33476634900103,2.27917667402481,2.27917667402481,8679669.3847634,0.0,1.0
1995-08-18,20.75,21.0,20.5,20.75,1062000,2.30697151151292,2.33476634900103,2.27917667402481,2.30697151151292,9552133.56126292,0.0,1.0
1995-08-21,20.5,21.0,20.5,21.0,458600,2.27917667402481,2.33476634900103,2.27917667402481,2.33476634900103,4124866.71487305,0.0,1.0
1995-08-22,20.75,20.75,20.25,20.63,464200,2.30697151151292,2.30697151151292,2.2513818365367,2.29362998951863,4175235.78073281,0.0,1.0
1995-08-23,21.13,21.25,20.63,20.75,583400,2.34921966449484,2.36256118648913,2.29362998951863,2.30697151151292,5247377.32546214,0.0,1.0
1995-08-24,20.75,21.13,20.63,21.13,134800,2.30697151151292,2.34921966449484,2.29362998951863,2.34921966449484,1212455.37105296,0.0,1.0
1995-08-25,20.75,20.88,20.63,20.63,142600,2.30697151151292,2.32142482700673,2.29362998951863,2.29362998951863,1282612.28421478,0.0,1.0
1995-08-28,21.25,21.5,20.75,20.75,280200,2.36256118648913,2.39035602397724,2.30697151151292,2.30697151151292,2520252.18819762,0.0,1.0
1995-08-29,20.81,21.25,20.63,21.13,362000,2.31364227251006,2.36256118648913,2.29362998951863,2.34921966449484,3256000.32879208,0.0,1.0
1995-08-30,21.88,22.13,20.88,21.13,786200,2.43519465581305,2.46301909200836,2.32389691103184,2.35172134722714,7063934.6874949,0.0233,1.0
1995-08-31,21.25,22.0,21.25,22.0,486600,2.36507707660089,2.4485503851868,2.36507707660089,2.4485503851868,4372056.24387561,0.0,1.0
1995-09-01,21.13,21.25,21.0,21.25,632400,2.35172134722714,2.36507707660089,2.33725264040558,2.36507707660089,5682055.83359421,0.0,1.0
1995-09-05,21.0,21.13,20.75,21.13,423200,2.33725264040558,2.35172134722714,2.30942820421028,2.35172134722714,3802413.07523256,0.0,1.0
1995-09-06,20.56,21.0,20.38,21.0,665600,2.28828163270185,2.33725264040558,2.26824803864123,2.33725264040558,5980354.77994987,0.0,1.0
1995-09-07,20.75,20.88,20.5,20.5,397400,2.30942820421028,2.32389691103184,2.28160376801497,2.28160376801497,3570602.44824531,0.0,1.0
1995-09-08,20.94,21.13,20.63,20.63,567400,2.33057477571871,2.35172134722714,2.29607247483653,2.29607247483653,5098036.81211472,0.0,1.0
1995-09-11,21.25,21.38,20.88,21.0,865800,2.36507707660089,2.37954578342245,2.32389691103184,2.33725264040558,7779133.36610667,0.0,1.0
1995-09-12,22.13,22.13,21.38,21.5,894600,2.46301909200836,2.46301909200836,2.37954578342245,2.39290151279619,8037898.7171622,0.0,1.0
1995-09-13,22.0,22.5,21.88,22.13,527400,2.4485503851868,2.50419925757741,2.43519465581305,2.46301909200836,4738640.49120428,0.0,1.0
1995-09-14,22.13,22.13,21.75,22.13,406200,2.46301909200836,2.46301909200836,2.4207259489915,2.46301909200836,3649669.63884561,0.0,1.0
1995-09-15,22.0,22.13,21.75,22.0,227400,2.4485503851868,2.46301909200836,2.4207259489915,2.4485503851868,2043168.08437591,0.0,1.0
1995-09-18,21.75,22.0,21.75,21.88,111400,2.4207259489915,2.4485503851868,2.4207259489915,2.43519465581305,1000918.7537356,0.0,1.0
1995-09-19,21.69,21.88,21.63,21.75,321800,2.41404808430462,2.43519465581305,2.40737021961775,2.4207259489915,2891343.40172457,0.0,1.0
1995-09-20,21.5,21.75,21.5,21.75,379000,2.39290151279619,2.4207259489915,2.39290151279619,2.4207259489915,3405280.14062651,0.0,1.0
1995-09-21,21.5,21.63,21.38,21.63,240800,2.39290151279619,2.40737021961775,2.37954578342245,2.40737021961775,2163565.85188091,0.0,1.0
1995-09-22,21.63,21.63,21.13,21.5,163800,2.40737021961775,2.40737021961775,2.35172134722714,2.39290151279619,1471727.93412829,0.0,1.0
1995-09-25,20.63,21.63,20.5,21.63,225400,2.29607247483653,2.40737021961775,2.28160376801497,2.40737021961775,2025198.26833038,0.0,1.0
1995-09-26,20.13,21.0,20.13,20.75,238800,2.24042360244592,2.33725264040558,2.24042360244592,2.30942820421028,2145596.03583539,0.0,1.0
1995-09-27,19.94,20.25,19.63,20.25,357800,2.21927703093749,2.25377933181967,2.18477473005531,2.25377933181967,3214800.09054397,0.0,1.0
1995-09-28,20.75,20.81,19.88,19.88,474800,2.30942820421028,2.31610606889715,2.21259916625062,2.21259916625062,4266034.32920703,0.0,1.0
1995-09-29,19.88,21.38,19.75,21.0,483200,2.21259916625062,2.37954578342245,2.19813045942906,2.33725264040558,4341507.55659823,0.0,1.0
1995-10-02,19.88,20.13,19.63,19.88,409200,2.21259916625062,2.24042360244592,2.18477473005531,2.21259916625062,3676624.36291389,0.0,1.0
1995-10-03,19.88,20.0,19.13,19.63,338800,2.21259916625062,2.22595489562436,2.1291258576647,2.18477473005531,3044086.8381115,0.0,1.0
1995-10-04,19.25,20.0,19.25,19.75,378000,2.14248158703845,2.22595489562436,2.14248158703845,2.19813045942906,3396295.23260375,0.0,1.0
1995-10-05,20.38,20.63,19.25,19.5,1156400,2.26824803864123,2.29607247483653,2.14248158703845,2.17030602323376,10390147.6375211,0.0,1.0
1995-10-06,19.75,20.88,19.75,20.38,415800,2.19813045942906,2.32389691103184,2.19813045942906,2.26824803864123,3735924.75586412,0.0,1.0
1995-10-09,19.75,19.75,19.25,19.5,344800,2.19813045942906,2.19813045942906,2.14248158703845,2.17030602323376,3097996.28624807,0.0,1.0
1995-10-10,19.63,19.63,19.0,19.38,348800,2.18477473005531,2.18477473005531,2.11465715084315,2.15695029386001,3133935.91833912,0.0,1.0
1995-10-11,19.88,20.0,19.63,19.75,165800,2.21259916625062,2.22595489562436,2.18477473005531,2.19813045942906,1489697.75017381,0.0,1.0
1995-10-12,20.25,20.38,19.75,20.0,443000,2.25377933181967,2.26824803864123,2.19813045942906,2.22595489562436,3980314.25408323,0.0,1.0
1995-10-13,20.25,20.75,20.13,20.25,449800,2.25377933181967,2.30942820421028,2.24042360244592,2.25377933181967,4041411.628638,0.0,1.0
1995-10-16,19.75,20.13,19.75,20.13,219000,2.19813045942906,2.24042360244592,2.19813045942906,2.24042360244592,1967694.85698471,0.0,1.0
1995-10-17,19.94,20.0,19.5,19.75,351200,2.21927703093749,2.22595489562436,2.17030602323376,2.19813045942906,3155499.69759375,0.0,1.0
1995-10-18,20.38,20.5,20.0,20.0,177400,2.26824803864123,2.28160376801497,2.22595489562436,2.22595489562436,1593922.68323784,0.0,1.0
1995-10-19,20.44,20.5,20.13,20.25,229600,2.2749259033281,2.28160376801497,2.24042360244592,2.25377933181967,2062934.88202598,0.0,1.0
1995-10-20,20.0,20.5,20.0,20.5,422200,2.22595489562436,2.28160376801497,2.22595489562436,2.28160376801497,3793428.1672098,0.0,1.0
1995-10-23,19.81,20.13,19.75,19.88,135600,2.20480832411593,2.24042360244592,2.19813045942906,2.21259916625062,1218353.52788642,0.0,1.0
1995-10-24,19.25,19.88,19.25,19.88,322400,2.14248158703845,2.21259916625062,2.14248158703845,2.21259916625062,2896734.34653822,0.0,1.0
1995-10-25,19.25,19.5,19.0,19.5,247200,2.14248158703845,2.17030602323376,2.11465715084315,2.17030602323376,2221069.26322658,0.0,1.0
1995-10-26,18.63,19.38,18.25,19.25,522400,2.0734769852741,2.15695029386001,2.03118384225723,2.14248158703845,4693715.95109046,0.0,1.0
1995-10-27,18.38,19.0,18.38,18.5,877600,2.04565254907879,2.11465715084315,2.04565254907879,2.05900827845254,7885155.28077526,0.0,1.0
1995-10-30,18.0,18.25,17.75,18.13,702400,2.00335940606193,2.03118384225723,1.97553496986662,2.01782811288349,6310999.39518749,0.0,1.0
1995-10-31,17.75,18.38,17.75,18.25,886400,1.97553496986662,2.04565254907879,1.97553496986662,2.03118384225723,7964222.47137557,0.0,1.0
1995-11-01,17.94,18.13,17.63,17.75,729400,1.99668154137505,2.01782811288349,1.96217924049288,1.97553496986662,6553591.91180206,0.0,1.0
1995-11-02,17.69,18.0,17.5,17.88,394000,1.96885710517975,2.00335940606193,1.94771053367132,1.99000367668818,3540053.76096793,0.0,1.0
1995-11-03,17.38,17.88,17.0,17.88,762600,1.93435480429757,1.99000367668818,1.89206166128071,1.99000367668818,6851890.85815773,0.0,1.0
1995-11-06,17.13,17.38,16.88,17.38,558400,1.90653036810227,1.93435480429757,1.87870593190696,1.93435480429757,5017172.63990987,0.0,1.0
1995-11-07,17.0,17.13,16.88,17.0,920600,1.89206166128071,1.90653036810227,1.87870593190696,1.89206166128071,8271506.32575399,0.0,1.0
1995-11-08,16.5,17.13,16.25,17.13,1860800,1.8364127888901,1.90653036810227,1.8085883526948,1.90653036810227,16719116.8487541,0.0,1.0
1995-11-09,17.13,17.25,16.5,16.63,2027000,1.90653036810227,1.91988609747601,1.8364127888901,1.85088149571166,18212408.562137,0.0,1.0
1995-11-10,16.75,17.38,16.38,17.25,1756600,1.86423722508541,1.93435480429757,1.82305705951635,1.91988609747601,15782889.4327823,0.0,1.0
1995-11-13,17.13,17.13,16.63,16.88,1381600,1.90653036810227,1.90653036810227,1.85088149571166,1.87870593190696,12413548.9242469,0.0,1.0
1995-11-14,17.38,17.63,16.88,17.0,654800,1.93435480429757,1.96217924049288,1.87870593190696,1.89206166128071,5883317.77330406,0.0,1.0
1995-11-15,18.0,18.0,17.38,17.5,838600,2.00335940606193,2.00335940606193,1.93435480429757,1.94771053367132,7534743.86788756,0.0,1.0
1995-11-16,18.38,18.5,17.88,18.0,917400,2.04565254907879,2.05900827845254,1.99000367668818,2.00335940606193,8242754.62008116,0.0,1.0
1995-11-17,18.25,18.5,18.13,18.13,313800,2.03118384225723,2.05900827845254,2.01782811288349,2.01782811288349,2819464.13754248,0.0,1.0
1995-11-20,18.88,19.13,18.38,18.5,947800,2.1013014214694,2.1291258576647,2.04565254907879,2.05900827845254,8515895.8239731,0.0,1.0
1995-11-21,18.25,19.0,18.13,18.88,484800,2.03118384225723,2.11465715084315,2.01782811288349,2.1013014214694,4355883.40943465,0.0,1.0
1995-11-22,18.75,18.75,18.0,18.38,1600200,2.08683271464784,2.08683271464784,2.00335940606193,2.04565254907879,14377649.8180225,0.0,1.0
1995-11-24,18.63,18.75,18.38,18.63,85600,2.0734769852741,2.08683271464784,2.04565254907879,2.0734769852741,769108.12674836,0.0,1.0
1995-11-27,18.69,19.0,18.63,18.63,640600,2.08015484996097,2.11465715084315,2.0734769852741,2.0734769852741,5755732.07938084,0.0,1.0
1995-11-28,18.75,18.88,18.38,18.75,237800,2.08683271464784,2.1013014214694,2.04565254907879,2.08683271464784,2136611.12781262,0.0,1.0
1995-11-29,19.13,19.13,18.63,18.63,197600,2.1291258576647,2.1291258576647,2.0734769852741,2.0734769852741,1775417.82529762,0.0,1.0
1995-11-30,19.19,19.25,18.75,19.13,178200,2.13580372235158,2.14248158703845,2.08683271464784,2.1291258576647,1601110.60965605,0.0,1.0
1995-12-01,19.0,19.25,18.88,19.25,166800,2.11465715084315,2.14248158703845,2.1013014214694,2.14248158703845,1498682.65819657,0.0,1.0
1995-12-04,19.13,19.19,18.88,19.13,248000,2.1291258576647,2.13580372235158,2.1013014214694,2.1291258576647,2228257.18964479,0.0,1.0
1995-12-05,19.13,19.25,19.0,19.25,290400,2.13171909511811,2.14509109153286,2.11723276566879,2.14509109153286,2606043.1755396,0.0233,1.0
1995-12-06,19.0,19.13,18.25,19.0,687600,2.11723276566879,2.13171909511811,2.0336577880766,2.11723276566879,6170507.18836444,0.0,1.0
1995-12-07,18.81,19.25,18.75,18.88,567000,2.09606043801211,2.14509109153286,2.08937443980473,2.10386076925404,5088245.4563738,0.0,1.0
1995-12-08,18.88,19.25,18.88,19.0,287400,2.10386076925404,2.14509109153286,2.10386076925404,2.11723276566879,2579121.241908,0.0,1.0
1995-12-11,18.75,19.13,18.63,18.88,301200,2.08937443980473,2.13171909511811,2.07600244338998,2.10386076925404,2702962.13661339,0.0,1.0
1995-12-12,18.38,18.88,18.0,18.63,384400,2.04814411752592,2.10386076925404,2.00579946221254,2.07600244338998,3449597.09599663,0.0,1.0
1995-12-13,18.5,18.75,18.5,18.63,418000,2.06151611394067,2.08937443980473,2.06151611394067,2.07600244338998,3751122.75267064,0.0,1.0
1995-12-14,18.13,18.88,18.13,18.5,261000,2.02028579166185,2.10386076925404,2.02028579166185,2.06151611394067,2342208.22594985,0.0,1.0
1995-12-15,18.31,18.5,18.13,18.25,399600,2.04034378628398,2.06151611394067,2.02028579166185,2.0336577880766,3586001.55973011,0.0,1.0
1995-12-18,17.94,18.38,17.88,18.38,914600,1.99911346400517,2.04814411752592,1.99242746579779,2.04814411752592,8207600.16648938,0.0,1.0
1995-12-19,17.81,18.13,17.5,17.88,239800,1.98462713455585,2.02028579166185,1.95008281048442,1.99242746579779,2151959.89495316,0.0,1.0
1995-12-20,17.88,18.0,17.63,17.88,324600,1.99242746579779,2.00579946221254,1.96456913993373,1.99242746579779,2912953.21893993,0.0,1.0
1995-12-21,17.75,18.5,17.75,18.38,3274400,1.97794113634848,2.06151611394067,1.97794113634848,2.04814411752592,29384393.1611118,0.0,1.0
1995-12-22,17.69,18.0,17.63,17.88,148800,1.9712551381411,2.00579946221254,1.96456913993373,1.99242746579779,1335327.90812773,0.0,1.0
1995-12-26,17.63,17.88,17.63,17.63,64000,1.96456913993373,1.99242746579779,1.96456913993373,1.96456913993373,574334.584140959,0.0,1.0
1995-12-27,18.0,18.0,17.63,17.69,381400,2.00579946221254,2.00579946221254,1.96456913993373,1.9712551381411,3422675.16236503,0.0,1.0
1995-12-28,17.63,18.0,17.63,18.0,393000,1.96456913993373,2.00579946221254,1.96456913993373,2.00579946221254,3526773.30574057,0.0,1.0
1995-12-29,17.63,17.88,17.5,17.63,205400,1.96456913993373,1.99242746579779,1.95008281048442,1.96456913993373,1843255.05597739,0.0,1.0
1996-01-02,17.87,17.87,17.38,17.75,514200,1.99131313276323,1.99131313276323,1.93671081406967,1.97794113634848,4614419.42445752,0.0,1.0
1996-01-03,18.88,18.88,17.75,17.87,2579000,2.10386076925404,2.10386076925404,1.97794113634848,1.99131313276323,23143888.9453053,0.0,1.0
1996-01-04,17.875,17.875,17.375,17.75,1169000,1.99187029928051,1.99187029928051,1.93615364755238,1.97794113634848,10490580.1384497,0.0,1.0
1996-01-05,18.875,18.875,17.75,17.875,544000,2.10330360273676,2.10330360273676,1.97794113634848,1.99187029928051,4881843.96519816,0.0,1.0
1996-01-08,19.37,19.5,19.37,19.37,74400,2.15846308794761,2.17294941739692,2.15846308794761,2.15846308794761,667663.954063864,0.0,1.0
1996-01-09,19.28,19.63,19.25,19.5,485600,2.14843409063654,2.18743574684623,2.14509109153286,2.17294941739692,4357763.65716954,0.0,1.0
1996-01-10,19.375,19.5,19.375,19.375,362000,2.15902025446489,2.17294941739692,2.15902025446489,2.15902025446489,3248579.9915473,0.0,1.0
1996-01-11,19.2813,19.625,19.25,19.5,310000,2.14857895393104,2.18687858032895,2.14509109153286,2.17294941739692,2781933.14193277,0.0,1.0
1996-01-12,19.25,19.375,19.0,19.25,637200,2.14509109153286,2.15902025446489,2.11723276566879,2.14509109153286,5718218.70335342,0.0,1.0
1996-01-15,19.5,19.75,19.31,19.37,546400,2.17294941739692,2.20080774326098,2.15177708974023,2.15846308794761,4903381.51210344,0.0,1.0
1996-01-16,19.63,19.88,19.63,19.88,678800,2.18743574684623,2.2152940727103,2.18743574684623,2.2152940727103,6091536.18304506,0.0,1.0
1996-01-17,19.5,19.75,19.3125,19.375,642000,2.17294941739692,2.20080774326098,2.15205567299887,2.15902025446489,5761293.797164,0.0,1.0
1996-01-18,19.625,19.875,19.625,19.875,271200,2.18687858032895,2.21473690619301,2.18687858032895,2.21473690619301,2433742.80029732,0.0,1.0
1996-01-19,20.125,20.375,19.5,19.625,394400,2.24259523205708,2.27045355792114,2.17294941739692,2.18687858032895,3539336.87476866,0.0,1.0
1996-01-22,19.63,20.12,19.63,20.12,330400,2.18743574684623,2.2420380655398,2.18743574684623,2.2420380655398,2965002.29062771,0.0,1.0
1996-01-23,18.75,19.88,18.62,19.88,431600,2.08937443980473,2.2152940727103,2.07488811035542,2.2152940727103,3873168.8518006,0.0,1.0
1996-01-24,19.625,20.125,19.625,20.125,126800,2.18687858032895,2.24259523205708,2.18687858032895,2.24259523205708,1137900.39482928,0.0,1.0
1996-01-25,18.75,19.875,18.625,19.875,895200,2.08937443980473,2.21473690619301,2.0754452768727,2.21473690619301,8033504.99567167,0.0,1.0
1996-01-26,18.875,19.0,18.625,18.875,1396200,2.10330360273676,2.11723276566879,2.0754452768727,2.10330360273676,12529467.9121501,0.0,1.0
1996-01-29,18.13,18.13,17.87,18.13,959000,2.02028579166185,2.02028579166185,1.99131313276323,2.02028579166185,8606044.7842372,0.0,1.0
1996-01-30,18.25,18.5,18.0,18.13,706000,2.0336577880766,2.06151611394067,2.00579946221254,2.02028579166185,6335628.38130497,0.0,1.0
1996-01-31,18.125,18.125,17.875,18.125,540800,2.01972862514457,2.01972862514457,1.99187029928051,2.01972862514457,4853127.23599111,0.0,1.0
1996-02-01,18.25,18.5,18.0,18.125,436200,2.0336577880766,2.06151611394067,2.00579946221254,2.01972862514457,3914449.15003574,0.0,1.0
1996-02-02,19.5,19.5,18.375,18.625,676600,2.17294941739692,2.17294941739692,2.04758695100864,2.0754452768727,6071793.4317152,0.0,1.0
1996-02-05,19.25,20.0,18.875,19.75,706200,2.14509109153286,2.22866606912505,2.10330360273676,2.20080774326098,6337423.17688039,0.0,1.0
1996-02-06,18.875,19.375,18.75,18.875,1617800,2.10330360273676,2.15902025446489,2.08937443980473,2.10330360273676,14518101.4097382,0.0,1.0
1996-02-07,18.75,19.125,18.625,18.875,1165200,2.08937443980473,2.13116192860083,2.0754452768727,2.10330360273676,10456479.0225163,0.0,1.0
1996-02-08,19.0,19.125,18.625,18.625,431000,2.11723276566879,2.13116192860083,2.0754452768727,2.0754452768727,3867784.46507428,0.0,1.0
1996-02-09,19.5,19.75,18.875,18.875,1021800,2.17294941739692,2.20080774326098,2.10330360273676,2.10330360273676,9169610.5949255,0.0,1.0
1996-02-12,19.75,20.25,19.375,19.5,1268400,2.20080774326098,2.25652439498911,2.15902025446489,2.17294941739692,11382593.5394437,0.0,1.0
1996-02-13,19.625,19.875,19.5,19.625,641800,2.18687858032895,2.21473690619301,2.17294941739692,2.18687858032895,5759499.00158856,0.0,1.0
1996-02-14,19.875,20.0,19.5,19.625,258800,2.21473690619301,2.22866606912505,2.17294941739692,2.18687858032895,2322465.47462001,0.0,1.0
1996-02-15,19.75,19.875,19.625,19.75,688000,2.20080774326098,2.21473690619301,2.18687858032895,2.20080774326098,6174096.77951532,0.0,1.0
1996-02-16,19.75,19.875,19.5,19.75,369200,2.20080774326098,2.21473690619301,2.17294941739692,2.20080774326098,3313192.63226316,0.0,1.0
1996-02-20,19.0,19.625,18.875,19.625,153200,2.11723276566879,2.18687858032895,2.10330360273676,2.18687858032895,1374813.41078742,0.0,1.0
1996-02-21,19.0625,19.25,18.875,19.0,427800,2.12419734713481,2.14509109153286,2.10330360273676,2.11723276566879,3839067.73586723,0.0,1.0
1996-02-22,19.125,19.25,19.0,19.125,883200,2.13116192860083,2.14509109153286,2.11723276566879,2.13116192860083,7925817.26114522,0.0,1.0
1996-02-23,19.125,19.25,18.625,19.25,587600,2.13116192860083,2.14509109153286,2.0754452768727,2.14509109153286,5273109.40064417,0.0,1.0
1996-02-26,18.75,19.25,18.625,19.0,487200,2.08937443980473,2.14509109153286,2.0754452768727,2.11723276566879,4372122.02177306,0.0,1.0
1996-02-27,18.875,19.5,18.625,19.0,938000,2.10330360273676,2.17294941739692,2.0754452768727,2.11723276566879,8417591.24881595,0.0,1.0
1996-02-28,19.0,19.25,18.875,19.125,1020400,2.11723276566879,2.14509109153286,2.10330360273676,2.13116192860083,9157047.02589744,0.0,1.0
1996-02-29,19.25,19.5,18.875,19.0,406400,2.14509109153286,2.17294941739692,2.10330360273676,2.11723276566879,3647024.60929509,0.0,1.0
1996-03-01,19.63,19.88,19.63,19.75,558600,2.18743574684623,2.2152940727103,2.18743574684623,2.20080774326098,5012864.04220532,0.0,1.0
1996-03-04,20.0,20.19,19.75,19.88,365800,2.22866606912505,2.24983839678173,2.20080774326098,2.2152940727103,3282681.10748066,0.0,1.0
1996-03-05,20.06,20.12,19.88,20.12,172800,2.23794846330295,2.24464222740057,2.2178671710101,2.24464222740057,1548904.30089889,0.0233,1.0
1996-03-06,20.0,20.1875,19.75,19.875,407000,2.23125469920534,2.25217271201039,2.20336401546527,2.2173093573353,3648171.58834402,0.0,1.0
1996-03-07,20.0625,20.125,19.875,20.125,489600,2.23822737014035,2.24520004107537,2.2173093573353,2.24520004107537,4388562.18588019,0.0,1.0
1996-03-08,20.625,20.875,20.0,20.25,366000,2.3009814085555,2.32887209229557,2.23125469920534,2.2591453829454,3280665.35954279,0.0,1.0
1996-03-11,19.37,19.75,19.25,19.63,458000,2.16097017618037,2.20336401546527,2.14758264798514,2.18997648727004,4105313.48270654,0.0,1.0
1996-03-12,19.0,19.37,18.75,19.25,412200,2.11969196424507,2.16097017618037,2.091801280505,2.14758264798514,3694782.13443589,0.0,1.0
1996-03-13,19.375,19.75,19.25,19.625,126600,2.16152798985517,2.20336401546527,2.14758264798514,2.18941867359524,1134787.52600578,0.0,1.0
1996-03-14,19.0,19.375,18.75,19.25,298400,2.11969196424507,2.16152798985517,2.091801280505,2.14758264798514,2674728.26034854,0.0,1.0
1996-03-15,19.0625,19.25,19.0,19.125,1614800,2.12666463518009,2.14758264798514,2.11969196424507,2.1336373061151,14474367.2748352,0.0,1.0
1996-03-18,18.0,18.25,17.75,18.0,1240800,2.0081292292848,2.03601991302487,1.98023854554474,2.0081292292848,11121993.3828434,0.0,1.0
1996-03-19,18.25,18.25,17.87,18.13,1326800,2.03601991302487,2.03601991302487,1.99362607373997,2.02263238482964,11892860.1066704,0.0,1.0
1996-03-20,18.0,18.25,17.75,18.0,1189800,2.0081292292848,2.03601991302487,1.98023854554474,2.0081292292848,10664851.4884809,0.0,1.0
1996-03-21,18.25,18.25,17.875,18.125,342200,2.03601991302487,2.03601991302487,1.99418388741477,2.02207457115484,3067332.47550694,0.0,1.0
1996-03-22,18.0,18.625,18.0,18.375,1045000,2.0081292292848,2.07785593863497,2.0081292292848,2.0499652548949,9366927.05115359,0.0,1.0
1996-03-25,17.87,18.13,17.75,18.13,682800,1.99362607373997,2.02263238482964,1.98023854554474,2.02263238482964,6120323.24452407,0.0,1.0
1996-03-26,17.75,18.13,17.5,17.87,5273000,1.98023854554474,2.02263238482964,1.95234786180467,1.99362607373997,47264886.4504619,0.0,1.0
1996-03-27,17.875,18.125,17.75,18.125,3831400,1.99418388741477,2.02207457115484,1.98023854554474,2.02207457115484,34343008.9031481,0.0,1.0
1996-03-28,17.75,18.125,17.5,17.875,597200,1.98023854554474,2.02207457115484,1.95234786180467,1.99418388741477,5353041.94731953,0.0,1.0
1996-03-29,17.5,17.875,17.0,17.875,1781800,1.95234786180467,1.99418388741477,1.89656649432454,1.99418388741477,15971282.8897086,0.0,1.0
1996-04-01,17.12,17.62,16.88,17.5,1997600,1.90995402251977,1.9657353899999,1.8831789661293,1.95234786180467,17905620.5525209,0.0,1.0
1996-04-02,17.125,17.625,16.875,17.5,879600,1.91051183619457,1.9662932036747,1.8826211524545,1.95234786180467,7884353.14277003,0.0,1.0
1996-04-03,16.875,17.375,16.875,17.375,546600,1.8826211524545,1.93840251993464,1.8826211524545,1.93840251993464,4899485.47957947,0.0,1.0
1996-04-04,17.125,17.5,16.75,17.0,373200,1.91051183619457,1.95234786180467,1.86867581058447,1.89656649432454,3345203.0387469,0.0,1.0
1996-04-08,17.06,17.25,16.88,17.12,407400,1.90326025842215,1.9244571780646,1.8831789661293,1.90995402251977,3651757.01496648,0.0,1.0
1996-04-09,17.0625,17.25,16.875,17.125,1079000,1.90353916525955,1.9244571780646,1.8826211524545,1.91051183619457,9671688.31406193,0.0,1.0
1996-04-10,16.875,17.25,16.875,17.25,539800,1.8826211524545,1.9244571780646,1.8826211524545,1.9244571780646,4838533.22699781,0.0,1.0
1996-04-11,16.875,17.125,16.75,17.0,390600,1.8826211524545,1.91051183619457,1.86867581058447,1.89656649432454,3501169.09682353,0.0,1.0
1996-04-12,16.625,17.0,16.375,17.0,512400,1.85473046871444,1.89656649432454,1.82683978497437,1.89656649432454,4592931.50335989,0.0,1.0
1996-04-15,17.0,17.12,16.75,16.88,594000,1.89656649432454,1.90995402251977,1.86867581058447,1.8831789661293,5324358.53433992,0.0,1.0
1996-04-16,17.0,17.125,16.75,16.875,1360000,1.89656649432454,1.91051183619457,1.86867581058447,1.8826211524545,12190450.5163338,0.0,1.0
1996-04-17,17.3125,17.375,17.0,17.125,531400,1.93142984899962,1.93840251993464,1.89656649432454,1.91051183619457,4763239.26792632,0.0,1.0
1996-04-18,17.375,17.75,17.25,17.25,743400,1.93840251993464,1.98023854554474,1.9244571780646,1.9244571780646,6663515.37782541,0.0,1.0
1996-04-19,17.5,17.5,17.25,17.5,277000,1.95234786180467,1.95234786180467,1.9244571780646,1.95234786180467,2482907.93604741,0.0,1.0
1996-04-22,17.62,17.62,17.25,17.25,726200,1.9657353899999,1.9657353899999,1.9244571780646,1.9244571780646,6509342.03306003,0.0,1.0
1996-04-23,17.625,17.625,17.25,17.25,453200,1.9662932036747,1.9662932036747,1.9244571780646,1.9244571780646,4062288.36323714,0.0,1.0
1996-04-24,17.0,17.625,17.0,17.625,649800,1.89656649432454,1.9662932036747,1.89656649432454,1.9662932036747,5824525.54817185,0.0,1.0
1996-04-25,17.125,17.125,16.625,17.125,326200,1.91051183619457,1.91051183619457,1.85473046871444,1.91051183619457,2923915.41060889,0.0,1.0
1996-04-26,17.0,17.125,16.875,16.875,989800,1.89656649432454,1.91051183619457,1.8826211524545,1.8826211524545,8872138.1772553,0.0,1.0
1996-04-29,17.38,17.5,17.0,17.25,244000,1.93896033360944,1.95234786180467,1.89656649432454,1.9244571780646,2187110.23969519,0.0,1.0
1996-04-30,17.375,17.5,17.0,17.25,740800,1.93840251993464,1.95234786180467,1.89656649432454,1.9244571780646,6640210.10477948,0.0,1.0
1996-05-01,17.5,17.5,17.125,17.5,457000,1.95234786180467,1.95234786180467,1.91051183619457,1.95234786180467,4096349.91615041,0.0,1.0
1996-05-02,17.25,17.5,17.0,17.5,637400,1.9244571780646,1.95234786180467,1.89656649432454,1.95234786180467,5713377.32287588,0.0,1.0
1996-05-03,17.5625,17.625,17.25,17.5,191600,1.95932053273969,1.9662932036747,1.9244571780646,1.95234786180467,1717419.35215409,0.0,1.0
1996-05-06,17.12,17.25,16.88,17.25,524600,1.90995402251977,1.9244571780646,1.8831789661293,1.9244571780646,4702287.01534465,0.0,1.0
1996-05-07,16.75,17.25,16.37,17.25,466400,1.86867581058447,1.9244571780646,1.82628197129957,1.9244571780646,4180607.44177801,0.0,1.0
1996-05-08,17.125,17.25,16.875,17.25,756200,1.91051183619457,1.9244571780646,1.8826211524545,1.9244571780646,6778249.02974386,0.0,1.0
1996-05-09,16.75,17.25,16.375,17.25,694600,1.86867581058447,1.9244571780646,1.82683978497437,1.9244571780646,6226093.32988638,0.0,1.0
1996-05-10,16.3125,17.0,16.125,16.75,968800,1.81986711403935,1.89656649432454,1.7989491012343,1.86867581058447,8683903.27957665,0.0,1.0
1996-05-13,17.0,17.25,16.37,16.63,955400,1.89656649432454,1.9244571780646,1.82628197129957,1.85528828238924,8563791.48772451,0.0,1.0
1996-05-14,17.12,17.38,17.0,17.12,421000,1.90995402251977,1.93896033360944,1.89656649432454,1.90995402251977,3773661.52012981,0.0,1.0
1996-05-15,17.0,17.25,16.375,16.625,266400,1.89656649432454,1.9244571780646,1.82683978497437,1.85473046871444,2387894.13055245,0.0,1.0
1996-05-16,17.125,17.375,17.0,17.125,289600,1.91051183619457,1.93840251993464,1.89656649432454,1.91051183619457,2595848.87465462,0.0,1.0
1996-05-17,17.1875,17.375,17.1875,17.25,399800,1.91748450712959,1.93840251993464,1.91748450712959,1.9244571780646,3583633.9091399,0.0,1.0
1996-05-20,17.0,17.38,16.75,17.12,1190000,1.89656649432454,1.93896033360944,1.86867581058447,1.90995402251977,10666644.2017921,0.0,1.0
1996-05-21,17.12,17.38,17.0,17.12,723800,1.90995402251977,1.93896033360944,1.89656649432454,1.90995402251977,6487829.47332531,0.0,1.0
1996-05-22,17.0,17.375,16.75,17.125,1082800,1.89656649432454,1.93840251993464,1.86867581058447,1.91051183619457,9705749.86697519,0.0,1.0
1996-05-23,17.125,17.375,17.0,17.125,850400,1.91051183619457,1.93840251993464,1.89656649432454,1.91051183619457,7622616.9993311,0.0,1.0
1996-05-24,17.125,17.25,17.0,17.25,869400,1.91051183619457,1.9244571780646,1.89656649432454,1.9244571780646,7792924.76389753,0.0,1.0
1996-05-28,17.5,18.25,17.5,17.87,1324200,1.95234786180467,2.03601991302487,1.95234786180467,1.99362607373997,11869554.8336245,0.0,1.0
1996-05-29,17.62,17.75,17.5,17.75,1251600,1.9657353899999,1.98023854554474,1.95234786180467,1.98023854554474,11218799.9016496,0.0,1.0
1996-05-30,17.5,18.25,17.5,17.875,344400,1.95234786180467,2.03601991302487,1.95234786180467,1.99418388741477,3087052.32193042,0.0,1.0
1996-05-31,17.625,17.75,17.5,17.75,313200,1.9662932036747,1.98023854554474,1.95234786180467,1.98023854554474,2807389.04537924,0.0,1.0
1996-06-03,17.25,17.62,17.25,17.5,381400,1.9244571780646,1.9657353899999,1.9244571780646,1.95234786180467,3418704.28450716,0.0,1.0
1996-06-04,17.25,17.625,17.25,17.5,165000,1.9244571780646,1.9662932036747,1.9244571780646,1.95234786180467,1478988.48176109,0.0,1.0
1996-06-05,17.4375,17.5,17.125,17.125,144000,1.94797460259423,1.95495659041714,1.91306466347963,1.91306466347963,1289031.17969606,0.0233,1.0
1996-06-06,17.625,17.75,17.375,17.375,393000,1.96892056606298,1.98288454170882,1.94099261477131,1.94099261477131,3517980.9279205,0.0,1.0
1996-06-07,17.6875,17.875,17.5,17.75,600000,1.9759025538859,1.99684851735466,1.95495659041714,1.98288454170882,5370963.24873358,0.0,1.0
1996-06-10,18.0,18.0,17.5,17.62,299600,2.01081249300049,2.01081249300049,1.95495659041714,1.96836200703715,2681900.98220097,0.0,1.0
1996-06-11,18.5,18.5,17.87,18.0,621200,2.06666839558384,2.06666839558384,1.99628995832882,2.01081249300049,5560737.28352217,0.0,1.0
1996-06-12,18.5,18.5,17.875,18.0,482200,2.06666839558384,2.06666839558384,1.99684851735466,2.01081249300049,4316464.13089889,0.0,1.0
1996-06-13,18.4375,18.875,18.375,18.5,1474000,2.05968640776092,2.10856032252135,2.052704419938,2.06666839558384,13194666.3810555,0.0,1.0
1996-06-14,18.375,18.5,18.25,18.5,91200,2.052704419938,2.06666839558384,2.03874044429217,2.06666839558384,816386.413807506,0.0,1.0
1996-06-17,18.5,18.5,18.25,18.38,121400,2.06666839558384,2.06666839558384,2.03874044429217,2.05326297896384,1086724.89732709,0.0,1.0
1996-06-18,18.5,18.5,18.25,18.375,161400,2.06666839558384,2.06666839558384,2.03874044429217,2.052704419938,1444789.11390933,0.0,1.0
1996-06-19,18.25,18.5,18.25,18.25,516600,2.03874044429217,2.06666839558384,2.03874044429217,2.03874044429217,4624399.35715961,0.0,1.0
1996-06-20,18.875,18.875,18.375,18.375,338600,2.10856032252135,2.10856032252135,2.052704419938,2.052704419938,3031013.59336865,0.0,1.0
1996-06-21,18.5,18.875,18.375,18.75,88000,2.06666839558384,2.10856032252135,2.052704419938,2.09459634687551,787741.276480925,0.0,1.0
1996-06-24,18.62,18.75,18.5,18.75,110600,2.08007381220384,2.09459634687551,2.06666839558384,2.09459634687551,990047.558849892,0.0,1.0
1996-06-25,18.625,18.75,18.5,18.75,358600,2.08063237122968,2.09459634687551,2.06666839558384,2.09459634687551,3210045.70165977,0.0,1.0
1996-06-26,18.4375,18.625,18.25,18.5,281800,2.05968640776092,2.08063237122968,2.03874044429217,2.06666839558384,2522562.40582187,0.0,1.0
1996-06-27,18.75,18.75,18.25,18.4375,124200,2.09459634687551,2.09459634687551,2.03874044429217,2.05968640776092,1111789.39248785,0.0,1.0
1996-06-28,18.5,18.75,18.5,18.625,176400,2.06666839558384,2.09459634687551,2.06666839558384,2.08063237122968,1579063.19512767,0.0,1.0
1996-07-01,18.25,18.62,18.13,18.38,318400,2.03874044429217,2.08007381220384,2.02533502767216,2.05326297896384,2850191.16399462,0.0,1.0
1996-07-02,17.75,18.38,17.75,18.38,889000,1.98288454170882,2.05326297896384,1.98288454170882,2.05326297896384,7957977.21354026,0.0,1.0
1996-07-03,18.25,18.625,18.125,18.375,303800,2.03874044429217,2.08063237122968,2.02477646864633,2.052704419938,2719497.7249421,0.0,1.0
1996-07-05,17.625,17.875,17.625,17.875,125000,1.96892056606298,1.99684851735466,1.96892056606298,1.99684851735466,1118950.6768195,0.0,1.0
1996-07-08,17.12,17.38,17.0,17.38,445600,1.9125061044538,1.94155117379714,1.8991006878338,1.94155117379714,3988835.37272614,0.0,1.0
1996-07-09,16.88,17.25,16.88,17.25,306000,1.88569527121379,1.92702863912547,1.88569527121379,1.92702863912547,2739191.25685413,0.0,1.0
1996-07-10,17.125,17.375,17.0,17.375,668400,1.91306466347963,1.94099261477131,1.8991006878338,1.94099261477131,5983253.05908923,0.0,1.0
1996-07-11,16.875,17.25,16.875,17.25,1280600,1.88513671218796,1.92702863912547,1.88513671218796,1.92702863912547,11463425.8938804,0.0,1.0
1996-07-12,16.8125,17.0,16.75,17.0,1649600,1.87815472436504,1.8991006878338,1.87117273654212,1.8991006878338,14766568.2918516,0.0,1.0
1996-07-15,15.88,16.37,15.88,16.37,807200,1.7739834660471,1.82872225057878,1.7739834660471,1.82872225057878,7225735.89062958,0.0,1.0
1996-07-16,15.25,16.0,14.62,16.0,3004400,1.70360502879208,1.7873888826671,1.63322659153707,1.7873888826671,26894203.307492,0.0,1.0
1996-07-17,15.875,16.375,15.875,16.375,1530600,1.77342490702127,1.82928080960461,1.77342490702127,1.82928080960461,13701327.2475194,0.0,1.0
1996-07-18,15.25,16.0,14.625,16.0,3310800,1.70360502879208,1.7873888826671,1.6337851505629,1.7873888826671,29636975.206512,0.0,1.0
1996-07-19,15.0625,15.75,14.875,15.2188,283800,1.68265906532333,1.75946093137543,1.66171310185457,1.70011962047088,2540465.61665098,0.0,1.0
1996-07-22,14.75,15.13,14.75,15.13,241800,1.64774912620874,1.69019961217208,1.64774912620874,1.69019961217208,2164498.18923963,0.0,1.0
1996-07-23,14.56,15.13,14.5,15.13,334600,1.62652388322706,1.69019961217208,1.61982117491706,1.69019961217208,2995207.17171044,0.0,1.0
1996-07-24,14.75,15.125,14.75,15.125,2772000,1.64774912620874,1.68964105314625,1.64774912620874,1.68964105314625,24813850.2091491,0.0,1.0
1996-07-25,14.5625,15.125,14.5,15.125,1143600,1.62680316273998,1.68964105314625,1.61982117491706,1.68964105314625,10237055.9520862,0.0,1.0
1996-07-26,14.1875,14.5,14.0,14.5,603600,1.58491123580247,1.61982117491706,1.56396527233372,1.61982117491706,5403189.02822599,0.0,1.0
1996-07-29,14.06,14.38,14.0,14.38,722400,1.57066798064372,1.60641575829706,1.56396527233372,1.60641575829706,6466639.75147523,0.0,1.0
1996-07-30,13.88,14.25,13.88,14.12,350000,1.55055985571371,1.59189322362539,1.55055985571371,1.57737068895372,3133061.8950946,0.0,1.0
1996-07-31,14.0625,14.375,14.0,14.375,348600,1.57094726015663,1.60585719927123,1.56396527233372,1.60585719927123,3120529.64751422,0.0,1.0
1996-08-01,13.875,14.25,13.875,14.125,492600,1.55000129668788,1.59189322362539,1.55000129668788,1.57792924797955,4409560.82721027,0.0,1.0
1996-08-02,14.62,14.87,14.0,14.25,418400,1.63322659153707,1.66115454282874,1.56396527233372,1.59189322362539,3745351.70545021,0.0,1.0
1996-08-05,14.81,15.0,14.62,14.62,146800,1.65445183451874,1.67567707750041,1.63322659153707,1.63322659153707,1314095.67485682,0.0,1.0
1996-08-06,15.13,15.13,14.75,15.0,226200,1.69019961217208,1.69019961217208,1.64774912620874,1.67567707750041,2024853.14477256,0.0,1.0
1996-08-07,14.8125,15.0,14.625,14.625,243600,1.65473111403165,1.67567707750041,1.6337851505629,1.6337851505629,2180611.07898584,0.0,1.0
1996-08-08,15.125,15.125,14.75,15.0,441800,1.68964105314625,1.68964105314625,1.64774912620874,1.67567707750041,3954819.27215082,0.0,1.0
1996-08-09,15.125,15.25,14.875,15.125,198200,1.68964105314625,1.70360502879208,1.66171310185457,1.68964105314625,1774208.19316499,0.0,1.0
1996-08-12,15.25,15.5,15.0,15.5,318000,1.70360502879208,1.73153298008376,1.67567707750041,1.73153298008376,2846610.52182881,0.0,1.0
1996-08-13,15.25,15.5,15.0,15.0,1013800,1.70360502879208,1.73153298008376,1.67567707750041,1.67567707750041,9075137.56927687,0.0,1.0
1996-08-14,15.25,15.5,15.0,15.5,369200,1.70360502879208,1.73153298008376,1.67567707750041,1.73153298008376,3304932.71905407,0.0,1.0
1996-08-15,15.25,15.5,15.0,15.0,182400,1.70360502879208,1.73153298008376,1.67567707750041,1.67567707750041,1632772.82761501,0.0,1.0
1996-08-16,15.375,15.375,15.125,15.25,319200,1.71756900443792,1.71756900443792,1.68964105314625,1.70360502879208,2857352.44832627,0.0,1.0
1996-08-19,15.94,16.0,15.62,15.88,131600,1.7806861743571,1.7873888826671,1.74493839670376,1.7739834660471,1178031.27255557,0.0,1.0
1996-08-20,16.12,16.25,15.88,16.0,305400,1.80079429928711,1.81531683395878,1.7739834660471,1.7873888826671,2733820.29360539,0.0,1.0
1996-08-21,15.9375,16.0,15.625,15.875,449400,1.78040689484419,1.7873888826671,1.74549695572959,1.77342490702127,4022851.47330144,0.0,1.0
1996-08-22,16.125,16.25,15.875,16.0,241000,1.80135285831294,1.81531683395878,1.77342490702127,1.7873888826671,2157336.90490799,0.0,1.0
1996-08-23,16.0,16.25,15.75,16.125,197000,1.7873888826671,1.81531683395878,1.75946093137543,1.80135285831294,1763466.26666753,0.0,1.0
1996-08-26,16.0,16.0,15.88,15.88,207800,1.7873888826671,1.7873888826671,1.7739834660471,1.7739834660471,1860143.60514474,0.0,1.0
1996-08-27,16.0,16.12,15.88,16.0,292600,1.7873888826671,1.80079429928711,1.7739834660471,1.7873888826671,2619239.74429908,0.0,1.0
1996-08-28,16.0,16.0,15.875,15.875,510800,1.7873888826671,1.7873888826671,1.77342490702127,1.77342490702127,4572480.0457552,0.0,1.0
1996-08-29,16.0,16.125,15.875,16.0,297800,1.7873888826671,1.80135285831294,1.77342490702127,1.7873888826671,2665788.09245477,0.0,1.0
1996-08-30,16.3125,16.625,16.0,16.0,284400,1.8222988217817,1.85720876089629,1.7873888826671,1.7873888826671,2545836.57989971,0.0,1.0
1996-09-03,15.75,16.0,15.5,15.75,257000,1.75946093137543,1.7873888826671,1.73153298008376,1.75946093137543,2300562.59154089,0.0,1.0
1996-09-04,15.75,16.0,15.5,15.75,232600,1.76206381643581,1.79003308336337,1.73409454950826,1.76206381643581,2079067.71924424,0.0233,1.0
1996-09-05,16.0,16.0,15.75,15.75,491000,1.79003308336337,1.79003308336337,1.76206381643581,1.76206381643581,4388745.70141409,0.0,1.0
1996-09-06,15.875,16.25,15.75,16.0,158600,1.77604844989959,1.81800235029092,1.76206381643581,1.79003308336337,1417627.43023274,0.0,1.0
1996-09-09,15.88,16.12,15.88,16.12,76400,1.77660783523814,1.80345833148859,1.77660783523814,1.80345833148859,682892.406492948,0.0,1.0
1996-09-10,15.875,16.125,15.875,16.125,161600,1.77604844989959,1.80401771682714,1.77604844989959,1.80401771682714,1444442.57708456,0.0,1.0
1996-09-11,16.0,16.125,15.875,16.125,242200,1.79003308336337,1.80401771682714,1.77604844989959,1.80401771682714,2164876.18917005,0.0,1.0
1996-09-12,16.25,16.5,15.875,16.0,172400,1.81800235029092,1.84597161721847,1.77604844989959,1.79003308336337,1540977.1057511,0.0,1.0
1996-09-13,16.125,16.375,16.0,16.25,288200,1.80401771682714,1.8319869837547,1.79003308336337,1.81800235029092,2576041.77423125,0.0,1.0
1996-09-16,16.0,16.37,16.0,16.0,222400,1.79003308336337,1.83142759841614,1.79003308336337,1.79003308336337,1987896.21994805,0.0,1.0
1996-09-17,16.0,16.375,16.0,16.0,190400,1.79003308336337,1.8319869837547,1.79003308336337,1.79003308336337,1701867.986862,0.0,1.0
1996-09-18,15.9375,16.25,15.875,16.0,192600,1.78304076663148,1.81800235029092,1.77604844989959,1.79003308336337,1721532.42788667,0.0,1.0
1996-09-19,16.0,16.125,15.75,15.875,104800,1.79003308336337,1.80401771682714,1.76206381643581,1.77604844989959,936742.463356816,0.0,1.0
1996-09-20,15.875,16.125,15.875,15.875,182000,1.77604844989959,1.80401771682714,1.77604844989959,1.77604844989959,1626785.57567692,0.0,1.0
1996-09-23,16.0,16.25,15.75,16.0,236800,1.79003308336337,1.81800235029092,1.76206381643581,1.79003308336337,2116608.92483678,0.0,1.0
1996-09-24,16.0,16.25,15.75,16.0,167800,1.79003308336337,1.81800235029092,1.76206381643581,1.79003308336337,1499860.54724498,0.0,1.0
1996-09-25,15.9375,16.0,15.875,15.875,80200,1.78304076663148,1.79003308336337,1.77604844989959,1.77604844989959,716858.259171915,0.0,1.0
1996-09-26,15.875,16.0,15.875,16.0,178000,1.77604844989959,1.79003308336337,1.77604844989959,1.79003308336337,1591032.04654116,0.0,1.0
1996-09-27,15.875,16.0,15.75,16.0,276000,1.77604844989959,1.79003308336337,1.76206381643581,1.79003308336337,2466993.51036719,0.0,1.0
1996-09-30,15.38,15.75,15.25,15.5,313400,1.72066930138304,1.76206381643581,1.70612528258071,1.73409454950826,2801289.00778651,0.0,1.0
1996-10-01,15.375,15.75,15.25,15.5,422200,1.72010991604449,1.76206381643581,1.70612528258071,1.73409454950826,3773785.00027908,0.0,1.0
1996-10-02,15.0,15.25,15.0,15.13,179600,1.67815601565316,1.70612528258071,1.67815601565316,1.69270003445548,1605333.45819546,0.0,1.0
1996-10-03,15.125,15.375,15.0,15.25,243800,1.69214064911693,1.72010991604449,1.67815601565316,1.70612528258071,2179177.60082436,0.0,1.0
1996-10-04,15.0,15.25,15.0,15.125,212800,1.67815601565316,1.70612528258071,1.67815601565316,1.69214064911693,1902087.75002224,0.0,1.0
1996-10-07,14.62,15.13,14.5,14.87,163200,1.63564272992328,1.69270003445548,1.62221748179805,1.66361199685083,1458743.98873886,0.0,1.0
1996-10-08,14.69,15.0,14.62,14.75,334400,1.64347412466299,1.67815601565316,1.63564272992328,1.6501867487256,2988995.03574924,0.0,1.0
1996-10-09,14.625,15.125,14.5,14.875,232800,1.63620211526183,1.69214064911693,1.62221748179805,1.66417138218938,2080855.39570102,0.0,1.0
1996-10-10,14.6875,15.0,14.625,14.75,553600,1.64319443199372,1.67815601565316,1.63620211526183,1.6501867487256,4948288.43238867,0.0,1.0
1996-10-11,14.75,15.125,14.625,14.875,358400,1.6501867487256,1.69214064911693,1.63620211526183,1.66417138218938,3203516.21056378,0.0,1.0
1996-10-14,15.13,15.25,14.87,14.87,253800,1.69270003445548,1.70612528258071,1.66361199685083,1.66361199685083,2268561.42366375,0.0,1.0
1996-10-15,14.81,15.25,14.75,15.0,119400,1.65689937278822,1.70612528258071,1.6501867487256,1.67815601565316,1067242.84470233,0.0,1.0
1996-10-16,15.125,15.25,14.875,14.875,216800,1.69214064911693,1.70612528258071,1.66417138218938,1.66417138218938,1937841.279158,0.0,1.0
1996-10-17,14.8125,15.25,14.75,15.0,180600,1.65717906545749,1.70612528258071,1.6501867487256,1.67815601565316,1614271.8404794,0.0,1.0
1996-10-18,14.875,15.25,14.75,14.875,116200,1.66417138218938,1.70612528258071,1.6501867487256,1.66417138218938,1038640.02139372,0.0,1.0
1996-10-21,14.75,14.87,14.75,14.87,177400,1.6501867487256,1.66361199685083,1.6501867487256,1.66361199685083,1585669.0171708,0.0,1.0
1996-10-22,15.19,15.25,14.75,14.75,502600,1.6994126585181,1.70612528258071,1.6501867487256,1.6501867487256,4492430.93590778,0.0,1.0
1996-10-23,14.75,14.875,14.75,14.875,494000,1.6501867487256,1.66417138218938,1.6501867487256,1.66417138218938,4415560.84826593,0.0,1.0
1996-10-24,15.1875,15.25,14.75,14.875,372200,1.69913296584882,1.70612528258071,1.6501867487256,1.66417138218938,3326865.88608213,0.0,1.0
1996-10-25,14.625,15.625,14.625,15.25,512400,1.63620211526183,1.74807918297204,1.63620211526183,1.70612528258071,4580027.08229039,0.0,1.0
1996-10-28,14.62,15.0,14.62,14.75,260800,1.63564272992328,1.67815601565316,1.63564272992328,1.6501867487256,2331130.09965131,0.0,1.0
1996-10-29,14.31,14.87,14.25,14.87,279400,1.60096083893311,1.66361199685083,1.5942482148705,1.66361199685083,2497384.01013259,0.0,1.0
1996-10-30,14.625,15.0,14.625,14.75,378800,1.63620211526183,1.67815601565316,1.63620211526183,1.6501867487256,3385859.20915613,0.0,1.0
1996-10-31,14.3125,14.875,14.25,14.75,419800,1.60124053160239,1.66417138218938,1.5942482148705,1.6501867487256,3752332.88279763,0.0,1.0
1996-11-01,14.375,14.5,14.125,14.25,389400,1.60823284833428,1.62221748179805,1.58026358140672,1.5942482148705,3480606.06136587,0.0,1.0
1996-11-04,15.0,15.13,14.38,14.38,501600,1.67815601565316,1.69270003445548,1.60879223367283,1.60879223367283,4483492.55362384,0.0,1.0
1996-11-05,15.0,15.125,14.375,14.5,254800,1.67815601565316,1.69214064911693,1.60823284833428,1.62221748179805,2277499.80594768,0.0,1.0
1996-11-06,15.125,15.5,14.875,15.125,594000,1.69214064911693,1.73409454950826,1.66417138218938,1.69214064911693,5309399.07665983,0.0,1.0
1996-11-07,15.5,15.625,15.125,15.25,373000,1.73409454950826,1.74807918297204,1.69214064911693,1.70612528258071,3334016.59190929,0.0,1.0
1996-11-08,15.5,15.625,15.375,15.5,296000,1.73409454950826,1.74807918297204,1.72010991604449,1.73409454950826,2645761.15604598,0.0,1.0
1996-11-11,15.94,16.0,15.25,15.38,709800,1.78332045930075,1.79003308336337,1.70612528258071,1.72066930138304,6344463.74513999,0.0,1.0
1996-11-12,15.9375,16.0,15.25,15.375,1034600,1.78304076663148,1.79003308336337,1.70612528258071,1.72010991604449,9247650.31096339,0.0,1.0
1996-11-13,16.3125,16.375,15.875,15.875,2129200,1.82499466702281,1.8319869837547,1.77604844989959,1.77604844989959,19031603.5589631,0.0,1.0
1996-11-14,16.9375,17.375,16.125,16.125,523200,1.89491783434169,1.94386405146491,1.80401771682714,1.80401771682714,4676561.61095693,0.0,1.0
1996-11-15,17.0,17.0,16.625,16.625,572000,1.90191015107358,1.90191015107358,1.85995625068225,1.85995625068225,5112754.66641316,0.0,1.0
1996-11-18,16.25,16.5,16.25,16.5,124000,1.81800235029092,1.84597161721847,1.81800235029092,1.84597161721847,1108359.40320845,0.0,1.0
1996-11-19,16.25,16.5,16.25,16.5,507000,1.81800235029092,1.84597161721847,1.81800235029092,1.84597161721847,4531759.81795712,0.0,1.0
1996-11-20,16.6875,16.75,16.375,16.5,234000,1.86694856741414,1.87394088414602,1.8319869837547,1.84597161721847,2091581.45444175,0.0,1.0
1996-11-21,16.375,16.75,16.375,16.625,674800,1.8319869837547,1.87394088414602,1.8319869837547,1.85995625068225,6031620.36520209,0.0,1.0
1996-11-22,16.75,16.875,16.5,16.625,810800,1.87394088414602,1.8879255176098,1.84597161721847,1.85995625068225,7247240.35581784,0.0,1.0
1996-11-25,16.75,17.12,16.75,17.0,695600,1.87394088414602,1.9153353991988,1.87394088414602,1.90191015107358,6217538.71670805,0.0,1.0
1996-11-26,16.75,17.125,16.75,17.0,725800,1.87394088414602,1.91589478453735,1.87394088414602,1.90191015107358,6487477.86168301,0.0,1.0
1996-11-27,16.4375,16.75,16.375,16.75,377800,1.83897930048658,1.87394088414602,1.8319869837547,1.87394088414602,3376920.8268722,0.0,1.0
1996-11-29,16.63,16.88,16.63,16.75,98200,1.8605156360208,1.88848490294835,1.8605156360208,1.87394088414602,877749.140282819,0.0,1.0
1996-12-02,17.0,17.12,16.63,16.69,561000,1.90191015107358,1.9153353991988,1.8605156360208,1.86722826008341,5014432.46128983,0.0,1.0
1996-12-03,17.06,17.25,16.75,17.0,1590400,1.91122951081384,1.9325151853188,1.87650025241101,1.9045077188649,14196214.4506897,0.0233,1.0
1996-12-04,17.12,17.12,16.88,16.88,158200,1.91795130276277,1.91795130276277,1.89106413496703,1.89106413496703,1412123.44447882,0.0,1.0
1996-12-05,17.38,17.5,16.88,17.12,479400,1.94707906787482,1.96052265177269,1.89106413496703,1.91795130276277,4279216.05109448,0.0,1.0
1996-12-06,17.38,17.5,16.75,17.0,296600,1.94707906787482,1.96052265177269,1.87650025241101,1.9045077188649,2647508.30361832,0.0,1.0
1996-12-09,17.62,17.75,17.25,17.5,617000,1.97396623567056,1.98853011822659,1.9325151853188,1.96052265177269,5507459.95729097,0.0,1.0
1996-12-10,17.62,18.0,17.5,17.62,800000,1.97396623567056,2.01653758468049,1.96052265177269,1.97396623567056,7140952.94300288,0.0,1.0
1996-12-11,17.75,17.81,17.38,17.5,568000,1.98853011822659,1.99525191017553,1.94707906787482,1.96052265177269,5070076.58953203,0.0,1.0
1996-12-12,17.38,18.0,17.25,17.75,370400,1.94707906787482,2.01653758468049,1.9325151853188,1.98853011822659,3306261.21261033,0.0,1.0
1996-12-13,17.38,17.5,17.12,17.38,213400,1.94707906787482,1.96052265177269,1.91795130276277,1.94707906787482,1904849.19754602,0.0,1.0
1996-12-16,16.88,17.62,16.88,17.5,292600,1.89106413496703,1.97396623567056,1.89106413496703,1.96052265177269,2611803.5389033,0.0,1.0
1996-12-17,16.88,17.0,16.75,16.88,146600,1.89106413496703,1.9045077188649,1.87650025241101,1.89106413496703,1308579.62680528,0.0,1.0
1996-12-18,16.75,17.12,16.75,17.12,172800,1.87650025241101,1.91795130276277,1.87650025241101,1.91795130276277,1542445.83568862,0.0,1.0
1996-12-19,17.0,17.12,16.88,16.88,189200,1.9045077188649,1.91795130276277,1.89106413496703,1.89106413496703,1688835.37102018,0.0,1.0
1996-12-20,17.12,17.12,16.88,16.88,433400,1.91795130276277,1.91795130276277,1.89106413496703,1.89106413496703,3868611.25687181,0.0,1.0
1996-12-23,17.0,17.25,17.0,17.0,125400,1.9045077188649,1.9325151853188,1.9045077188649,1.9045077188649,1119344.3738157,0.0,1.0
1996-12-24,17.12,17.25,17.0,17.0,133400,1.91795130276277,1.9325151853188,1.9045077188649,1.9045077188649,1190753.90324573,0.0,1.0
1996-12-26,17.5,17.56,17.0,17.0,159000,1.96052265177269,1.96724444372163,1.9045077188649,1.9045077188649,1419264.39742182,0.0,1.0
1996-12-27,17.38,17.62,17.38,17.5,83600,1.94707906787482,1.97396623567056,1.94707906787482,1.96052265177269,746229.582543801,0.0,1.0
1996-12-30,17.5,17.87,17.5,17.5,170000,1.96052265177269,2.00197370212446,1.96052265177269,1.96052265177269,1517452.50038811,0.0,1.0
1996-12-31,17.62,17.87,17.5,17.62,351800,1.97396623567056,2.00197370212446,1.96052265177269,1.97396623567056,3140234.05668552,0.0,1.0
1997-01-02,17.25,17.75,17.0,17.5,612400,1.9325151853188,1.98853011822659,1.9045077188649,1.96052265177269,5466399.47786869,0.0,1.0
1997-01-03,17.5,17.5,17.13,17.25,502200,1.96052265177269,1.96052265177269,1.91907160142093,1.9325151853188,4482733.20997006,0.0,1.0
1997-01-06,17.19,17.63,17.13,17.5,574800,1.92579339336986,1.97508653432872,1.91907160142093,1.96052265177269,5130774.68954757,0.0,1.0
1997-01-07,17.5,17.5,17.13,17.13,807400,1.96052265177269,1.96052265177269,1.91907160142093,1.91907160142093,7207006.75772566,0.0,1.0
1997-01-08,17.63,17.88,17.38,17.5,1294800,1.97508653432872,2.00309400078262,1.94707906787482,1.96052265177269,11557632.3382501,0.0,1.0
1997-01-09,17.75,17.75,17.5,17.5,470200,1.98853011822659,1.98853011822659,1.96052265177269,1.96052265177269,4197095.09224993,0.0,1.0
1997-01-10,17.31,17.5,17.0,17.25,790200,1.93923697726773,1.96052265177269,1.9045077188649,1.9325151853188,7053476.26945109,0.0,1.0
1997-01-13,16.88,17.38,16.88,17.38,132600,1.89106413496703,1.94707906787482,1.89106413496703,1.94707906787482,1183612.95030273,0.0,1.0
1997-01-14,16.88,17.25,16.88,16.88,213000,1.89106413496703,1.9325151853188,1.89106413496703,1.89106413496703,1901278.72107452,0.0,1.0
1997-01-15,16.88,17.13,16.75,17.0,879600,1.89106413496703,1.91907160142093,1.87650025241101,1.9045077188649,7851477.76083166,0.0,1.0
1997-01-16,16.88,17.0,16.88,16.88,1069800,1.89106413496703,1.9045077188649,1.89106413496703,1.89106413496703,9549239.32303059,0.0,1.0
1997-01-17,16.75,17.0,16.63,16.88,750400,1.87650025241101,1.9045077188649,1.86305666851314,1.89106413496703,6698213.86053668,0.0,1.0
1997-01-20,16.63,16.88,16.63,16.88,156000,1.86305666851314,1.89106413496703,1.86305666851314,1.89106413496703,1392485.82388556,0.0,1.0
1997-01-21,17.13,17.13,16.63,16.88,232800,1.91907160142093,1.91907160142093,1.86305666851314,1.89106413496703,2078017.30641383,0.0,1.0
1997-01-22,16.88,17.25,16.88,17.13,216400,1.89106413496703,1.9325151853188,1.89106413496703,1.91907160142093,1931627.77108228,0.0,1.0
1997-01-23,17.13,17.38,17.0,17.0,180600,1.91907160142093,1.94707906787482,1.9045077188649,1.9045077188649,1612070.1268829,0.0,1.0
1997-01-24,16.88,17.38,16.88,17.38,132200,1.89106413496703,1.94707906787482,1.89106413496703,1.94707906787482,1180042.47383123,0.0,1.0
1997-01-27,16.88,17.0,16.75,17.0,275200,1.89106413496703,1.9045077188649,1.87650025241101,1.9045077188649,2456487.81239299,0.0,1.0
1997-01-28,17.13,17.25,16.75,17.0,219000,1.91907160142093,1.9325151853188,1.87650025241101,1.9045077188649,1954835.86814703,0.0,1.0
1997-01-29,17.25,17.25,17.13,17.25,82000,1.9325151853188,1.9325151853188,1.91907160142093,1.9325151853188,731947.676657793,0.0,1.0
1997-01-30,17.88,17.88,17.13,17.25,1017400,2.00309400078262,2.00309400078262,1.91907160142093,1.9325151853188,9081506.90526387,0.0,1.0
1997-01-31,18.13,18.13,17.5,17.75,574000,2.03110146723651,2.03110146723651,1.96052265177269,1.98853011822659,5123633.73660456,0.0,1.0
1997-02-03,17.75,18.25,17.63,18.13,257200,1.98853011822659,2.04454505113438,1.97508653432872,2.03110146723651,2295816.37117542,0.0,1.0
1997-02-04,18.06,18.13,17.5,17.88,634200,2.02325937662942,2.03110146723651,1.96052265177269,2.00309400078262,5660990.44556552,0.0,1.0
1997-02-05,18.19,18.88,18.13,18.5,1451000,2.03782325918545,2.1151238665982,2.03110146723651,2.07255251758828,12951903.4003714,0.0,1.0
1997-02-06,18.44,18.5,18.13,18.38,688000,2.06583072563934,2.07255251758828,2.03110146723651,2.05910893369041,6141219.53098247,0.0,1.0
1997-02-07,18.5,18.75,18.38,18.63,739200,2.07255251758828,2.10055998404217,2.05910893369041,2.0871164001443,6598240.51933464,0.0,1.0
1997-02-10,18.63,18.88,18.38,18.38,279400,2.0871164001443,2.1151238665982,2.05910893369041,2.05910893369041,2493977.81534375,0.0,1.0
1997-02-11,18.69,19.0,18.5,18.63,223800,2.09383819209324,2.12856745049607,2.07255251758828,2.0871164001443,1997681.58580505,0.0,1.0
1997-02-12,18.63,18.88,18.5,18.75,336400,2.0871164001443,2.1151238665982,2.07255251758828,2.10055998404217,3002770.71253271,0.0,1.0
1997-02-13,18.75,19.0,18.5,18.75,236200,2.10055998404217,2.12856745049607,2.07255251758828,2.10055998404217,2108366.3564216,0.0,1.0
1997-02-14,18.94,19.13,18.88,18.88,472600,2.12184565854713,2.14313133305209,2.1151238665982,2.1151238665982,4218517.95107895,0.0,1.0
1997-02-18,18.5,19.13,18.5,18.88,178800,2.07255251758828,2.14313133305209,2.07255251758828,2.1151238665982,1596002.98276114,0.0,1.0
1997-02-19,18.5,18.75,18.5,18.5,147800,2.07255251758828,2.10055998404217,2.07255251758828,2.07255251758828,1319291.05621978,0.0,1.0
1997-02-20,18.31,18.63,18.25,18.63,295000,2.05126684308332,2.0871164001443,2.04454505113438,2.0871164001443,2633226.3977323,0.0,1.0
1997-02-21,18.25,18.44,17.88,18.25,878000,2.04454505113438,2.06583072563934,2.00309400078262,2.04454505113438,7837195.85494565,0.0,1.0
1997-02-24,18.31,18.31,17.88,18.13,457400,2.05126684308332,2.05126684308332,2.00309400078262,2.03110146723651,4082839.84516188,0.0,1.0
1997-02-25,17.63,17.88,17.38,17.75,926400,1.97508653432872,2.00309400078262,1.94707906787482,1.98853011822659,8269223.50799732,0.0,1.0
1997-02-26,17.38,17.88,17.38,17.88,164600,1.94707906787482,2.00309400078262,1.94707906787482,2.00309400078262,1469251.06802284,0.0,1.0
1997-02-27,17.38,17.5,17.13,17.5,207000,1.94707906787482,1.96052265177269,1.91907160142093,1.96052265177269,1847721.574002,0.0,1.0
1997-02-28,17.44,17.5,17.25,17.5,183200,1.95380085982376,1.96052265177269,1.9325151853188,1.96052265177269,1635278.22394766,0.0,1.0
1997-03-03,17.88,17.88,17.38,17.38,463400,2.00309400078262,2.00309400078262,1.94707906787482,1.94707906787482,4136396.9922344,0.0,1.0
1997-03-04,17.63,17.88,17.63,17.88,577600,1.97769683020222,2.0057413116288,1.97769683020222,2.0057413116288,5148963.09914133,0.0233,1.0
1997-03-05,17.88,17.88,17.5,17.75,230400,2.0057413116288,2.0057413116288,1.9631136998604,1.99115818128698,2053880.01738601,0.0,1.0
1997-03-06,17.88,18.13,17.75,17.94,554000,2.0057413116288,2.03378579305538,1.99115818128698,2.01247198717118,4938583.02791602,0.0,1.0
1997-03-07,17.63,18.13,17.63,18.0,162800,1.97769683020222,2.03378579305538,1.97769683020222,2.01920266271356,1451265.91506269,0.0,1.0
1997-03-10,17.44,17.88,17.38,17.44,55400,1.95638302431802,2.0057413116288,1.94965234877565,1.95638302431802,493858.302791603,0.0,1.0
1997-03-11,17.19,17.63,17.13,17.38,147200,1.92833854289145,1.97769683020222,1.92160786734907,1.94965234877565,1312201.12221884,0.0,1.0
1997-03-12,17.19,17.38,17.13,17.38,376600,1.92833854289145,1.94965234877565,1.92160786734907,1.94965234877565,3357166.72980716,0.0,1.0
1997-03-13,17.25,17.38,17.13,17.13,96200,1.93506921843383,1.94965234877565,1.92160786734907,1.92160786734907,857566.222537039,0.0,1.0
1997-03-14,17.63,17.63,17.25,17.38,148200,1.97769683020222,1.97769683020222,1.93506921843383,1.94965234877565,1321115.53201652,0.0,1.0
1997-03-17,17.5,17.63,17.25,17.38,139600,1.9631136998604,1.97769683020222,1.93506921843383,1.94965234877565,1244451.60775646,0.0,1.0
1997-03-18,17.75,17.88,17.5,17.63,493600,1.99115818128698,2.0057413116288,1.9631136998604,1.97769683020222,4400152.676136,0.0,1.0
1997-03-19,17.13,18.0,17.13,17.88,1206000,1.92160786734907,2.01920266271356,1.92160786734907,2.0057413116288,10750778.2160049,0.0,1.0
1997-03-20,17.13,17.25,16.88,17.13,250600,1.92160786734907,1.93506921843383,1.89356338592249,1.92160786734907,2233951.09529919,0.0,1.0
1997-03-21,16.75,17.25,16.75,17.25,254800,1.87898025558067,1.93506921843383,1.87898025558067,1.93506921843383,2271391.61644946,0.0,1.0
1997-03-24,17.13,17.25,16.63,16.88,446400,1.92160786734907,1.93506921843383,1.86551890449591,1.89356338592249,3979392.53368539,0.0,1.0
1997-03-25,16.94,17.13,16.75,17.13,191000,1.90029406146487,1.92160786734907,1.87898025558067,1.92160786734907,1702652.27135733,0.0,1.0
1997-03-26,17.13,17.13,16.88,16.88,600200,1.92160786734907,1.92160786734907,1.89356338592249,1.89356338592249,5350428.76056894,0.0,1.0
1997-03-27,16.88,17.13,16.88,17.13,265800,1.89356338592249,1.92160786734907,1.89356338592249,1.92160786734907,2369450.12422397,0.0,1.0
1997-03-31,16.38,17.0,16.25,17.0,646400,1.83747442306934,1.90702473700725,1.82289129272752,1.90702473700725,5762274.49322185,0.0,1.0
1997-04-01,16.13,16.63,16.13,16.38,1276000,1.80942994164276,1.86551890449591,1.80942994164276,1.83747442306934,11374786.9018427,0.0,1.0
1997-04-02,15.38,16.38,15.38,16.0,1267000,1.72529649736303,1.83747442306934,1.72529649736303,1.79484681130094,11294557.2136635,0.0,1.0
1997-04-03,15.38,15.63,15.0,15.25,1067200,1.72529649736303,1.75334097878961,1.68266888559463,1.71071336702121,9513458.13608658,0.0,1.0
1997-04-04,15.25,15.5,15.0,15.5,1192200,1.71071336702121,1.73875784844779,1.68266888559463,1.73875784844779,10627759.3607969,0.0,1.0
1997-04-07,15.25,15.75,15.13,15.38,544200,1.71071336702121,1.76680232987436,1.69725201593645,1.72529649736303,4851221.81189872,0.0,1.0
1997-04-08,15.63,15.63,15.0,15.38,336800,1.75334097878961,1.75334097878961,1.68266888559463,1.72529649736303,3002373.2198594,0.0,1.0
1997-04-09,15.5,15.75,15.5,15.75,182800,1.73875784844779,1.76680232987436,1.73875784844779,1.76680232987436,1629554.11101633,0.0,1.0
1997-04-10,15.38,15.63,15.25,15.25,75000,1.72529649736303,1.75334097878961,1.71071336702121,1.71071336702121,668580.734826175,0.0,1.0
1997-04-11,14.5,15.38,14.5,15.13,452200,1.62657992274148,1.72529649736303,1.62657992274148,1.69725201593645,4031096.11051194,0.0,1.0
1997-04-14,14.69,14.75,14.38,14.56,622600,1.64789372862568,1.65462440416805,1.61311857165672,1.63331059828386,5550111.54003701,0.0,1.0
1997-04-15,14.75,14.88,14.63,14.75,970800,1.65462440416805,1.66920753450987,1.6411630530833,1.65462440416805,8654109.03159003,0.0,1.0
1997-04-16,14.88,15.0,14.75,14.75,1983000,1.66920753450987,1.68266888559463,1.65462440416805,1.65462440416805,17677274.6288041,0.0,1.0
1997-04-17,14.88,15.0,14.88,14.88,3235200,1.66920753450987,1.68266888559463,1.66920753450987,1.66920753450987,28839898.577462,0.0,1.0
1997-04-18,15.0,15.0,14.63,15.0,1870600,1.68266888559463,1.68266888559463,1.6411630530833,1.68266888559463,16675294.9675446,0.0,1.0
1997-04-21,14.63,14.88,14.5,14.75,774800,1.6411630530833,1.66920753450987,1.62657992274148,1.65462440416805,6906884.71124426,0.0,1.0
1997-04-22,14.88,14.88,14.5,14.5,1371600,1.66920753450987,1.66920753450987,1.62657992274148,1.62657992274148,12227004.4785011,0.0,1.0
1997-04-23,14.88,14.88,14.75,14.88,1046800,1.66920753450987,1.66920753450987,1.65462440416805,1.66920753450987,9331604.17621389,0.0,1.0
1997-04-24,14.88,15.0,14.75,14.75,763200,1.66920753450987,1.68266888559463,1.65462440416805,1.65462440416805,6803477.55759118,0.0,1.0
1997-04-25,14.88,15.0,14.75,15.0,274600,1.66920753450987,1.68266888559463,1.65462440416805,1.68266888559463,2447896.93044358,0.0,1.0
1997-04-28,15.25,15.38,14.88,14.88,470200,1.71071336702121,1.72529649736303,1.66920753450987,1.66920753450987,4191555.48687023,0.0,1.0
1997-04-29,15.75,16.0,15.25,15.5,921800,1.76680232987436,1.79484681130094,1.71071336702121,1.73875784844779,8217302.95150359,0.0,1.0
1997-04-30,15.88,15.94,15.5,15.63,655400,1.78138546021618,1.78811613575856,1.73875784844779,1.75334097878961,5842504.18140101,0.0,1.0
1997-05-01,16.0,16.0,15.63,15.88,625200,1.79484681130094,1.79484681130094,1.75334097878961,1.78138546021618,5573289.005511,0.0,1.0
1997-05-02,16.5,16.63,16.13,16.13,1185600,1.85093577415409,1.86551890449591,1.80942994164276,1.80942994164276,10568924.2561322,0.0,1.0
1997-05-05,16.81,16.81,16.25,16.63,673200,1.88571093112305,1.88571093112305,1.82289129272752,1.86551890449591,6001180.67579975,0.0,1.0
1997-05-06,16.63,16.88,16.5,16.88,259600,1.86551890449591,1.89356338592249,1.85093577415409,1.89356338592249,2314180.78347834,0.0,1.0
1997-05-07,16.63,16.75,16.5,16.5,438000,1.86551890449591,1.87898025558067,1.85093577415409,1.85093577415409,3904511.49138487,0.0,1.0
1997-05-08,16.5,16.63,16.38,16.5,715400,1.85093577415409,1.86551890449591,1.83747442306934,1.85093577415409,6377368.76926196,0.0,1.0
1997-05-09,16.38,16.63,16.25,16.5,332400,1.83747442306934,1.86551890449591,1.82289129272752,1.85093577415409,2963149.8167496,0.0,1.0
1997-05-12,16.63,16.75,16.38,16.5,628800,1.86551890449591,1.87898025558067,1.83747442306934,1.85093577415409,5605380.88078267,0.0,1.0
1997-05-13,16.56,16.75,16.13,16.63,886600,1.85766644969647,1.87898025558067,1.80942994164276,1.86551890449591,7903515.72662517,0.0,1.0
1997-05-14,16.75,16.88,16.38,16.5,727400,1.87898025558067,1.89356338592249,1.83747442306934,1.85093577415409,6484341.68683414,0.0,1.0
1997-05-15,16.38,16.63,16.0,16.5,765600,1.83747442306934,1.86551890449591,1.79484681130094,1.85093577415409,6824872.14110559,0.0,1.0
1997-05-16,16.44,16.5,16.25,16.38,219200,1.84420509861172,1.85093577415409,1.82289129272752,1.83747442306934,1954038.62765196,0.0,1.0
1997-05-19,16.5,16.63,16.25,16.38,400800,1.85093577415409,1.86551890449591,1.82289129272752,1.83747442306934,3572895.44691109,0.0,1.0
1997-05-20,16.38,16.73,16.13,16.31,394200,1.83747442306934,1.87673669706655,1.80942994164276,1.8296219682699,3514060.34224637,0.0,1.0
1997-05-21,16.13,16.5,16.13,16.25,409200,1.80942994164276,1.85093577415409,1.80942994164276,1.82289129272752,3647776.48921161,0.0,1.0
1997-05-22,16.0,16.25,16.0,16.13,177000,1.79484681130094,1.82289129272752,1.79484681130094,1.80942994164276,1577850.53418977,0.0,1.0
1997-05-23,16.38,16.38,16.0,16.0,773200,1.83747442306934,1.83747442306934,1.79484681130094,1.79484681130094,6892621.65556797,0.0,1.0
1997-05-27,16.88,17.0,16.0,16.38,820800,1.89356338592249,1.90702473700725,1.79484681130094,1.83747442306934,7316947.56193767,0.0,1.0
1997-05-28,17.0,17.13,16.5,17.0,359800,1.90702473700725,1.92160786734907,1.85093577415409,1.90702473700725,3207404.6452061,0.0,1.0
1997-05-29,17.19,17.19,16.88,17.13,358600,1.92833854289145,1.92833854289145,1.89356338592249,1.92160786734907,3196707.35344888,0.0,1.0
1997-05-30,17.44,17.5,16.75,16.75,520200,1.95638302431802,1.9631136998604,1.87898025558067,1.87898025558067,4637275.97675436,0.0,1.0
1997-06-02,18.0,18.13,17.38,17.5,435000,2.01920266271356,2.03378579305538,1.94965234877565,1.9631136998604,3877768.26199181,0.0,1.0
1997-06-03,17.75,18.0,17.63,17.81,282600,1.99115818128698,2.01920266271356,1.97769683020222,1.99788885682936,2519212.20882503,0.0,1.0
1997-06-04,17.38,17.88,17.31,17.88,156600,1.9522660944446,2.00843025136188,1.94440311247618,2.00843025136188,1394127.57704748,0.0233,1.0
1997-06-05,17.31,17.5,17.13,17.5,155800,1.94440311247618,1.96574549210475,1.92418401598596,1.96574549210475,1387005.59708811,0.0,1.0
1997-06-06,18.25,18.5,17.5,18.06,979800,2.04999172748067,2.07807380593931,1.96574549210475,2.0286493478521,8722644.95524342,0.0,1.0
1997-06-09,21.44,22.38,20.88,21.13,6222200,2.4083190486129,2.51390766361739,2.34541519286555,2.37349727132419,55392979.629022,0.0,1.0
1997-06-10,22.19,22.81,21.63,21.75,5093600,2.49256528398882,2.56220883856625,2.42966142824147,2.44314082590162,45345646.4013349,0.0,1.0
1997-06-11,21.81,22.63,21.75,22.25,2364800,2.44988052473169,2.54198974207603,2.44314082590162,2.4993049828189,21052572.7599098,0.0,1.0
1997-06-12,21.38,22.13,21.38,21.81,1969000,2.40157934978283,2.48582558515875,2.40157934978283,2.44988052473169,17528973.1750095,0.0,1.0
1997-06-13,21.63,22.0,21.38,21.5,1092600,2.42966142824147,2.47122290436026,2.40157934978283,2.41505874744298,9726844.12951517,0.0,1.0
1997-06-16,21.5,22.0,21.25,21.75,926600,2.41505874744298,2.47122290436026,2.38697666898434,2.44314082590162,8249033.28794504,0.0,1.0
1997-06-17,20.5,21.63,20.44,21.5,1286800,2.30273043360842,2.42966142824147,2.29599073477835,2.41505874744298,11455704.7646532,0.0,1.0
1997-06-18,20.75,21.13,20.25,20.5,1148400,2.33081251206706,2.37349727132419,2.27464835514978,2.30273043360842,10223602.2316815,0.0,1.0
1997-06-19,21.75,22.0,20.75,20.88,715600,2.44314082590162,2.47122290436026,2.33081251206706,2.34541519286555,6370611.07366012,0.0,1.0
1997-06-20,21.38,22.0,21.38,22.0,460000,2.40157934978283,2.47122290436026,2.40157934978283,2.47122290436026,4095138.47664011,0.0,1.0
1997-06-23,20.75,21.5,20.63,21.38,313600,2.33081251206706,2.41505874744298,2.31733311440691,2.40157934978283,2791816.14407465,0.0,1.0
1997-06-24,21.63,21.75,20.44,20.88,614200,2.42966142824147,2.44314082590162,2.29599073477835,2.34541519286555,5467900.11380946,0.0,1.0
1997-06-25,21.56,21.75,21.38,21.56,431000,2.42179844627305,2.44314082590162,2.40157934978283,2.42179844627305,3836966.7031128,0.0,1.0
1997-06-26,21.75,21.81,21.38,21.44,384200,2.44314082590162,2.44988052473169,2.40157934978283,2.4083190486129,3420330.87548941,0.0,1.0
1997-06-27,20.88,22.0,20.88,21.75,799800,2.34541519286555,2.47122290436026,2.34541519286555,2.44314082590162,7120199.46438426,0.0,1.0
1997-06-30,20.94,21.19,20.75,20.88,396000,2.35215489169563,2.38023697015427,2.33081251206706,2.34541519286555,3525380.07989017,0.0,1.0
1997-07-01,21.31,21.5,21.0,21.06,218600,2.39371636781441,2.41505874744298,2.3588945905257,2.36563428935577,1946081.02389897,0.0,1.0
1997-07-02,21.88,21.88,21.13,21.5,463400,2.45774350670011,2.45774350670011,2.37349727132419,2.41505874744298,4125406.89146745,0.0,1.0
1997-07-03,21.75,21.94,21.44,21.94,326600,2.44314082590162,2.46448320553018,2.4083190486129,2.46448320553018,2907548.31841447,0.0,1.0
1997-07-07,21.19,21.75,20.94,21.75,305600,2.38023697015427,2.44314082590162,2.35215489169563,2.44314082590162,2720596.3444809,0.0,1.0
1997-07-08,20.5,20.88,20.19,20.44,775400,2.30273043360842,2.34541519286555,2.26790865631971,2.29599073477835,6902979.07562335,0.0,1.0
1997-07-09,20.31,20.63,20.13,20.63,778600,2.28138805397986,2.31733311440691,2.26116895748963,2.31733311440691,6931466.99546083,0.0,1.0
1997-07-10,19.94,20.0,19.63,19.94,309200,2.23982657786107,2.24656627669114,2.20500480057236,2.23982657786107,2752645.25429809,0.0,1.0
1997-07-11,20.63,20.88,20.25,20.69,487600,2.31733311440691,2.34541519286555,2.27464835514978,2.32407281323699,4340846.78523852,0.0,1.0
1997-07-14,19.75,20.81,19.75,20.75,522600,2.2184841982325,2.33755221089713,2.2184841982325,2.33081251206706,4652433.40846114,0.0,1.0
1997-07-15,20.0,20.13,19.94,20.13,782600,2.24656627669114,2.26116895748963,2.23982657786107,2.26116895748963,6967076.89525772,0.0,1.0
1997-07-16,21.38,21.75,20.88,21.38,696600,2.40157934978283,2.44314082590162,2.34541519286555,2.40157934978283,6201464.049625,0.0,1.0
1997-07-17,21.63,21.75,21.56,21.63,804600,2.42966142824147,2.44314082590162,2.42179844627305,2.42966142824147,7162931.3441405,0.0,1.0
1997-07-18,22.19,22.19,21.81,21.94,664600,2.49256528398882,2.49256528398882,2.44988052473169,2.46448320553018,5916584.85125004,0.0,1.0
1997-07-21,21.81,22.13,21.81,22.0,374600,2.44988052473169,2.48582558515875,2.44988052473169,2.47122290436026,3334867.11597692,0.0,1.0
1997-07-22,22.13,22.19,21.75,21.81,544800,2.48582558515875,2.49256528398882,2.44314082590162,2.44988052473169,4850068.35233376,0.0,1.0
1997-07-23,22.38,22.5,22.19,22.38,944400,2.51390766361739,2.52738706127754,2.49256528398882,2.51390766361739,8407497.34204112,0.0,1.0
1997-07-24,22.0,22.81,21.88,22.75,714600,2.47122290436026,2.56220883856625,2.45774350670011,2.55546913973617,6361708.5987109,0.0,1.0
1997-07-25,22.69,22.75,21.88,22.0,683200,2.5487294409061,2.55546913973617,2.45774350670011,2.47122290436026,6082170.88530548,0.0,1.0
1997-07-28,22.63,22.88,22.63,22.75,246000,2.54198974207603,2.57007182053467,2.54198974207603,2.55546913973617,2190008.83750753,0.0,1.0
1997-07-29,22.38,22.63,22.38,22.56,361600,2.51390766361739,2.54198974207603,2.51390766361739,2.53412676010761,3219134.94163709,0.0,1.0
1997-07-30,22.44,22.63,22.31,22.56,527000,2.52064736244746,2.54198974207603,2.50604468164897,2.53412676010761,4691604.29823769,0.0,1.0
1997-07-31,22.5,22.75,22.5,22.69,305200,2.52738706127754,2.55546913973617,2.52738706127754,2.5487294409061,2717035.35450121,0.0,1.0
1997-08-01,22.44,22.75,22.13,22.56,583000,2.52064736244746,2.55546913973617,2.48582558515875,2.53412676010761,5190142.89539388,0.0,1.0
1997-08-04,22.81,23.25,22.44,23.0,637000,2.56220883856625,2.61163329665345,2.52064736244746,2.58355121819481,5670876.54265162,0.0,1.0
1997-08-05,23.38,23.5,22.63,22.75,701400,2.62623597745195,2.63971537511209,2.54198974207603,2.55546913973617,6244195.92938123,0.0,1.0
1997-08-06,24.19,24.5,23.25,23.5,1309000,2.71722191165794,2.75204368894665,2.61163329665345,2.63971537511209,11653339.7085259,0.0,1.0
1997-08-07,23.38,24.38,23.0,23.88,922000,2.62623597745195,2.7385642912865,2.58355121819481,2.68240013436922,8208081.90317863,0.0,1.0
1997-08-08,23.44,23.63,22.25,23.13,657400,2.63297567628202,2.65431805591058,2.4993049828189,2.59815389899331,5852487.03161566,0.0,1.0
1997-08-11,23.25,24.0,23.13,23.5,812200,2.61163329665345,2.69587953202937,2.59815389899331,2.63971537511209,7230590.15375456,0.0,1.0
1997-08-12,23.5,23.88,23.13,23.25,307400,2.63971537511209,2.68240013436922,2.59815389899331,2.61163329665345,2736620.7993895,0.0,1.0
1997-08-13,23.44,23.63,23.13,23.63,493800,2.63297567628202,2.65431805591058,2.59815389899331,2.65431805591058,4396042.12992366,0.0,1.0
1997-08-14,23.94,24.0,23.38,23.56,254000,2.6891398331993,2.69587953202937,2.62623597745195,2.64645507394217,2261228.63710127,0.0,1.0
1997-08-15,23.5,24.0,23.5,23.75,336000,2.63971537511209,2.69587953202937,2.63971537511209,2.66779745357073,2991231.58293712,0.0,1.0
1997-08-18,23.56,23.63,23.25,23.63,334400,2.64645507394217,2.65431805591058,2.61163329665345,2.65431805591058,2976987.62301837,0.0,1.0
1997-08-19,23.5,23.75,23.38,23.5,171000,2.63971537511209,2.66779745357073,2.62623597745195,2.63971537511209,1522323.21631621,0.0,1.0
1997-08-20,24.06,24.13,23.5,23.63,191800,2.70261923085944,2.71048221282786,2.63971537511209,2.65431805591058,1707494.69525994,0.0,1.0
1997-08-21,23.38,24.19,23.38,24.13,173000,2.62623597745195,2.71722191165794,2.62623597745195,2.71048221282786,1540128.16621465,0.0,1.0
1997-08-22,23.38,23.56,22.75,23.0,333400,2.62623597745195,2.64645507394217,2.55546913973617,2.58355121819481,2968085.14806915,0.0,1.0
1997-08-25,23.94,24.0,23.56,23.75,189600,2.6891398331993,2.69587953202937,2.64645507394217,2.66779745357073,1687909.25037166,0.0,1.0
1997-08-26,23.63,24.0,23.5,23.88,103000,2.65431805591058,2.69587953202937,2.63971537511209,2.68240013436922,916954.919769417,0.0,1.0
1997-08-27,23.88,24.0,23.44,23.63,302800,2.68240013436922,2.69587953202937,2.63297567628202,2.65431805591058,2695669.4146231,0.0,1.0
1997-08-28,23.31,24.0,23.25,23.94,340200,2.61837299548353,2.69587953202937,2.61163329665345,2.6891398331993,3028621.97772383,0.0,1.0
1997-08-29,23.25,23.5,23.13,23.25,129800,2.61163329665345,2.63971537511209,2.59815389899331,2.61163329665345,1155541.24840845,0.0,1.0
1997-09-02,23.5,23.63,23.25,23.44,309200,2.63971537511209,2.65431805591058,2.61163329665345,2.63297567628202,2752645.25429809,0.0,1.0
1997-09-03,23.44,23.63,23.38,23.44,309600,2.63559292599436,2.65695652053101,2.62884652771963,2.63559292599436,2753469.22069236,0.0233,1.0
1997-09-04,22.63,23.5,22.56,23.38,465200,2.54451654928551,2.64233932426909,2.53664575129833,2.62884652771963,4137318.73858556,0.0,1.0
1997-09-05,22.88,23.09,22.63,22.88,481600,2.57262654209689,2.59623893605844,2.54451654928551,2.57262654209689,4283174.34329922,0.0,1.0
1997-09-08,23.13,23.25,22.88,22.88,324200,2.60073653490826,2.61422933145772,2.57262654209689,2.57262654209689,2883316.28342527,0.0,1.0
1997-09-09,23.13,23.31,23.0,23.13,181200,2.60073653490826,2.62097572973245,2.58611933864635,2.60073653490826,1611526.55939747,0.0,1.0
1997-09-10,23.81,24.94,23.0,23.13,1652600,2.6771957153552,2.8042528828626,2.58611933864635,2.60073653490826,14697620.2652332,0.0,1.0
1997-09-11,23.94,24.0,23.5,23.75,461000,2.69181291161711,2.69855930989184,2.64233932426909,2.67044931708047,4099965.47396376,0.0,1.0
1997-09-12,24.13,24.19,23.75,24.0,365600,2.71317650615375,2.71992290442848,2.67044931708047,2.69855930989184,3251512.74898297,0.0,1.0
1997-09-15,23.63,24.19,23.63,24.0,229600,2.65695652053101,2.71992290442848,2.65695652053101,2.69855930989184,2041978.46599149,0.0,1.0
1997-09-16,24.0,24.13,23.69,23.88,373600,2.69855930989184,2.71317650615375,2.66370291880574,2.68506651334238,3322661.82445306,0.0,1.0
1997-09-17,24.06,24.25,24.0,24.0,57800,2.70530570816657,2.72666930270321,2.69855930989184,2.69855930989184,514052.070271377,0.0,1.0
1997-09-18,24.5,24.75,24.06,24.25,1179000,2.75477929551459,2.78288928832596,2.70530570816657,2.72666930270321,10485594.997404,0.0,1.0
1997-09-19,24.38,24.5,24.25,24.38,472200,2.74128649896513,2.75477929551459,2.72666930270321,2.74128649896513,4199574.17962187,0.0,1.0
1997-09-22,24.13,24.5,24.13,24.38,232600,2.71317650615375,2.75477929551459,2.71317650615375,2.74128649896513,2068659.36929278,0.0,1.0
1997-09-23,23.75,24.25,23.75,24.06,196000,2.67044931708047,2.72666930270321,2.67044931708047,2.70530570816657,1743152.34901713,0.0,1.0
1997-09-24,24.38,24.5,23.63,23.75,385200,2.74128649896513,2.75477929551459,2.65695652053101,2.67044931708047,3425827.98388468,0.0,1.0
1997-09-25,24.63,24.88,24.25,24.44,498200,2.7693964917765,2.79750648458787,2.72666930270321,2.74803289723986,4430808.67489966,0.0,1.0
1997-09-26,24.88,24.94,24.5,24.5,244800,2.79750648458787,2.8042528828626,2.75477929551459,2.75477929551459,2177161.70938466,0.0,1.0
1997-09-29,25.63,25.63,24.75,25.0,698400,2.88183646302199,2.88183646302199,2.78288928832596,2.81099928113733,6211314.28853859,0.0,1.0
1997-09-30,25.63,26.06,25.38,25.63,1103600,2.88183646302199,2.93018565065756,2.85372647021062,2.88183646302199,9815014.96109849,0.0,1.0
1997-10-01,26.0,26.06,25.63,25.75,386400,2.92343925238283,2.93018565065756,2.88183646302199,2.89532925957145,3436500.34520519,0.0,1.0
1997-10-02,25.69,26.25,25.69,25.94,2038600,2.88858286129672,2.9515492451942,2.88858286129672,2.9166928541081,18130563.1566649,0.0,1.0
1997-10-03,25.88,26.38,25.81,26.0,452800,2.90994645583337,2.96616644145611,2.90207565784618,2.92343925238283,4027037.67160691,0.0,1.0
1997-10-06,26.06,26.25,25.75,26.06,219400,2.93018565065756,2.9515492451942,2.89532925957145,2.93018565065756,1951263.39476713,0.0,1.0
1997-10-07,26.06,26.31,26.06,26.19,225200,2.93018565065756,2.95829564346893,2.93018565065756,2.94480284691947,2002846.47448294,0.0,1.0
1997-10-08,26.0,26.25,25.88,26.06,115200,2.92343925238283,2.9515492451942,2.90994645583337,2.93018565065756,1024546.68676925,0.0,1.0
1997-10-09,26.0,26.13,25.88,26.0,131400,2.92343925238283,2.93805644864474,2.90994645583337,2.92343925238283,1168623.56459618,0.0,1.0
1997-10-10,26.0,26.13,25.63,26.0,290200,2.92343925238283,2.93805644864474,2.88183646302199,2.92343925238283,2580932.7126774,0.0,1.0
1997-10-13,26.0,26.13,25.88,25.94,145400,2.92343925238283,2.93805644864474,2.90994645583337,2.9166928541081,1293134.44666883,0.0,1.0
1997-10-14,26.25,26.63,25.88,26.0,597600,2.9515492451942,2.99427643426749,2.90994645583337,2.92343925238283,5314835.93761549,0.0,1.0
1997-10-15,26.75,26.75,26.13,26.38,327400,3.00776923081695,3.00776923081695,2.93805644864474,2.96616644145611,2911775.9136133,0.0,1.0
1997-10-16,26.88,27.75,26.5,27.0,796400,3.02238642707886,3.12020920206244,2.97965923800557,3.03587922362832,7082890.46304715,0.0,1.0
1997-10-17,26.81,27.0,26.25,26.75,397400,3.01451562909168,3.03587922362832,2.9515492451942,3.00776923081695,3534330.32397656,0.0,1.0
1997-10-20,27.69,28.0,26.75,26.81,576800,3.11346280378771,3.14831919487381,3.00776923081695,3.01451562909168,5129848.34139326,0.0,1.0
1997-10-21,27.5,28.0,27.25,27.75,455000,3.09209920925107,3.14831919487381,3.06398921643969,3.12020920206244,4046603.66736118,0.0,1.0
1997-10-22,29.44,29.75,29.0,29.0,1263600,3.31023275346732,3.34508914455343,3.26075916611931,3.26075916611931,11237996.4705002,0.0,1.0
1997-10-23,29.13,29.19,28.0,28.88,1114200,3.27537636238122,3.28212276065595,3.14831919487381,3.24726636956985,9909287.48609635,0.0,1.0
1997-10-24,28.13,29.75,28.13,29.38,1541000,3.16293639113573,3.34508914455343,3.16293639113573,3.30348635519259,13705090.6624255,0.0,1.0
1997-10-27,27.0,28.13,27.0,28.0,705000,3.03587922362832,3.16293639113573,3.03587922362832,3.14831919487381,6270012.2758014,0.0,1.0
1997-10-28,28.5,28.81,26.13,26.75,1644400,3.20453918049656,3.23939557158266,2.93805644864474,3.00776923081695,14624692.4628763,0.0,1.0
1997-10-29,27.5,28.5,27.25,28.44,778800,3.09209920925107,3.20453918049656,3.06398921643969,3.19779278222183,6926362.49701295,0.0,1.0
1997-10-30,28.0,28.63,26.75,27.0,627800,3.14831919487381,3.21915637675847,3.00776923081695,3.03587922362832,5583423.69751507,0.0,1.0
1997-10-31,27.25,28.25,27.25,28.0,242000,3.06398921643969,3.17642918768519,3.06398921643969,3.14831919487381,2152259.53297013,0.0,1.0
1997-11-03,28.06,28.19,27.25,27.38,442000,3.15506559314854,3.16968278941046,3.06398921643969,3.07860641270161,3930986.4197223,0.0,1.0
1997-11-04,27.75,28.13,27.63,28.13,109200,3.12020920206244,3.16293639113573,3.10671640551298,3.16293639113573,971184.880166685,0.0,1.0
1997-11-05,28.0,28.44,27.88,27.88,251000,3.14831919487381,3.19779278222183,3.13482639832435,3.13482639832435,2232302.24287398,0.0,1.0
1997-11-06,28.25,28.63,27.88,28.0,413600,3.17642918768519,3.21915637675847,3.13482639832435,3.14831919487381,3678407.20180349,0.0,1.0
1997-11-07,27.88,28.13,27.63,27.75,324400,3.13482639832435,3.16293639113573,3.10671640551298,3.12020920206244,2885095.01031203,0.0,1.0
1997-11-10,27.75,28.5,27.5,27.88,297400,3.12020920206244,3.20453918049656,3.09209920925107,3.13482639832435,2644966.88060048,0.0,1.0
1997-11-11,28.13,28.5,27.5,27.75,238200,3.16293639113573,3.20453918049656,3.09209920925107,3.12020920206244,2118463.72212183,0.0,1.0
1997-11-12,29.0,29.13,27.94,27.94,563400,3.26075916611931,3.27537636238122,3.14157279659908,3.14157279659908,5010673.63998086,0.0,1.0
1997-11-13,28.75,29.31,28.75,29.0,260800,3.23264917330793,3.29561555720541,3.23264917330793,3.26075916611931,2319459.86032483,0.0,1.0
1997-11-14,29.13,29.38,28.75,29.0,411600,3.27537636238122,3.30348635519259,3.23264917330793,3.26075916611931,3660619.93293597,0.0,1.0
1997-11-17,28.75,29.38,28.69,29.38,507200,3.23264917330793,3.30348635519259,3.2259027750332,3.30348635519259,4510851.38480351,0.0,1.0
1997-11-18,27.44,28.13,27.38,28.13,501000,3.08535281097634,3.16293639113573,3.07860641270161,3.16293639113573,4455710.85131418,0.0,1.0
1997-11-19,27.38,27.84,27.13,27.25,199600,3.07860641270161,3.13032879947454,3.05049641989023,3.06398921643969,1775169.43297867,0.0,1.0
1997-11-20,27.19,27.75,27.19,27.31,207400,3.05724281816496,3.12020920206244,3.05724281816496,3.07073561471442,1844539.781562,0.0,1.0
1997-11-21,27.0,27.88,27.0,27.38,203800,3.03587922362832,3.13482639832435,3.03587922362832,3.07860641270161,1812522.69760046,0.0,1.0
1997-11-24,26.25,27.0,25.88,27.0,461000,2.9515492451942,3.03587922362832,2.90994645583337,3.03587922362832,4099965.47396375,0.0,1.0
1997-11-25,27.63,27.63,26.25,26.5,339600,3.10671640551298,3.10671640551298,2.9515492451942,2.97965923800557,3020278.25370519,0.0,1.0
1997-11-26,27.75,27.94,27.5,27.75,166200,3.12020920206244,3.14157279659908,3.09209920925107,3.12020920206244,1478122.04289105,0.0,1.0
1997-11-28,27.88,28.19,27.38,27.5,134200,3.13482639832435,3.16968278941046,3.07860641270161,3.09209920925107,1193525.74101071,0.0,1.0
1997-12-01,28.38,28.38,27.88,28.13,167200,3.1910463839471,3.1910463839471,3.13482639832435,3.16293639113573,1487015.67732482,0.0,1.0
1997-12-02,27.5,28.5,27.31,28.5,302200,3.09471906058109,3.20725429914767,3.07333736525344,3.20725429914767,2685381.07573472,0.0233,1.0
1997-12-03,28.13,28.25,27.5,27.75,142400,3.16561626087804,3.17912048950603,3.09471906058109,3.12285287022273,1265381.42020061,0.0,1.0
1997-12-04,27.94,28.38,27.88,28.25,128800,3.14423456555038,3.19375007051968,3.13748245123639,3.17912048950603,1144530.38568707,0.0,1.0
1997-12-05,27.81,28.13,27.75,27.75,154800,3.12960498453673,3.16561626087804,3.12285287022273,3.12285287022273,1375569.12813943,0.0,1.0
1997-12-08,27.94,28.13,27.69,27.94,175200,3.14423456555038,3.16561626087804,3.11610075590874,3.14423456555038,1556845.67990974,0.0,1.0
1997-12-09,29.25,29.69,28.06,28.06,1076600,3.29165572807261,3.34117123304191,3.15773879417837,3.15773879417837,9566781.15862345,0.0,1.0
1997-12-10,29.38,29.69,29.06,29.38,423200,3.30628530908627,3.34117123304191,3.27027403274496,3.30628530908627,3760599.83868609,0.0,1.0
1997-12-11,28.88,29.38,28.75,28.88,277000,3.25001768980297,3.30628530908627,3.23538810878932,3.25001768980297,2461451.21766552,0.0,1.0
1997-12-12,31.13,31.13,28.88,28.88,957600,3.50322197657779,3.50322197657779,3.25001768980297,3.25001768980297,8509334.60662996,0.0,1.0
1997-12-15,32.56,33.13,30.88,31.44,2009800,3.66414736772801,3.72829245371096,3.47508816693614,3.53810790053343,17859294.7915673,0.0,1.0
1997-12-16,32.56,32.56,31.63,32.56,768800,3.66414736772801,3.66414736772801,3.55948959586108,3.66414736772801,6831637.89220667,0.0,1.0
1997-12-17,32.06,32.75,31.88,32.75,711200,3.60787974844471,3.68552906305566,3.58762340550273,3.68552906305566,6319798.21661992,0.0,1.0
1997-12-18,31.56,32.38,31.13,32.38,1085800,3.55161212916142,3.64389102478602,3.50322197657779,3.64389102478602,9648533.32902967,0.0,1.0
1997-12-19,31.25,31.88,29.75,31.38,924400,3.51672620520578,3.58762340550273,3.3479233473559,3.53135578621944,8214315.90472926,0.0,1.0
1997-12-22,32.75,32.94,31.5,31.63,644400,3.68552906305566,3.70691075838331,3.54486001484743,3.55948959586108,5726206.37062692,0.0,1.0
1997-12-23,30.69,32.88,30.63,32.56,594000,3.45370647160849,3.70015864406931,3.4469543572945,3.66414736772801,5278346.65448851,0.0,1.0
1997-12-24,30.44,30.88,30.38,30.69,342600,3.42557266196685,3.47508816693614,3.41882054765285,3.45370647160849,3044379.73708377,0.0,1.0
1997-12-26,30.5,30.75,30.38,30.38,56400,3.43232477628084,3.46045858592249,3.41882054765285,3.41882054765285,501176.34901204,0.0,1.0
1997-12-29,31.38,31.5,30.5,30.5,350600,3.53135578621944,3.54486001484743,3.43232477628084,3.43232477628084,3115468.58091527,0.0,1.0
1997-12-30,31.81,32.13,31.25,31.38,699600,3.57974593880307,3.61575721514438,3.51672620520578,3.53135578621944,6216719.39306424,0.0,1.0
1997-12-31,31.88,32.25,31.38,31.75,531000,3.58762340550273,3.62926144377237,3.53135578621944,3.57299382448907,4718522.00931548,0.0,1.0
1998-01-02,32.13,32.44,30.88,31.81,449600,3.61575721514438,3.65064313910002,3.47508816693614,3.57974593880307,3995193.02333002,0.0,1.0
1998-01-05,31.0,33.0,30.88,32.63,906400,3.48859239556413,3.7136628726973,3.47508816693614,3.67202483442767,8054366.0061084,0.0,1.0
1998-01-06,30.63,31.0,30.38,30.88,645000,3.4469543572945,3.48859239556413,3.41882054765285,3.47508816693614,5731538.03391429,0.0,1.0
1998-01-07,30.56,31.0,29.94,30.5,872400,3.43907689059484,3.48859239556413,3.36930504268355,3.43232477628084,7752238.41982453,0.0,1.0
1998-01-08,30.97,31.63,30.5,30.63,454400,3.48521633840714,3.55948959586108,3.43232477628084,3.4469543572945,4037846.32962892,0.0,1.0
1998-01-09,30.38,31.13,29.94,31.0,353600,3.41882054765285,3.50322197657779,3.36930504268355,3.48859239556413,3142126.89735208,0.0,1.0
1998-01-12,30.13,30.25,29.5,30.13,658200,3.39068673801121,3.4041909666392,3.31978953771426,3.39068673801121,5848834.62623625,0.0,1.0
1998-01-13,30.81,31.0,30.13,30.13,310400,3.46721070023648,3.48859239556413,3.39068673801121,3.39068673801121,2758247.14066201,0.0,1.0
1998-01-14,32.69,32.69,30.88,30.88,2186200,3.67877694874166,3.67877694874166,3.47508816693614,3.47508816693614,19426803.7980518,0.0,1.0
1998-01-15,32.25,32.81,31.5,32.75,1401800,3.62926144377237,3.69228117736965,3.54486001484743,3.68552906305566,12456542.6603737,0.0,1.0
1998-01-16,33.13,33.38,32.25,32.38,894200,3.72829245371096,3.75642626335261,3.62926144377237,3.64389102478602,7945955.51926536,0.0,1.0
1998-01-20,32.81,33.38,32.38,33.13,923400,3.69228117736965,3.75642626335261,3.64389102478602,3.72829245371096,8205429.79925033,0.0,1.0
1998-01-21,32.5,33.0,32.5,32.63,167200,3.65739525341401,3.7136628726973,3.65739525341401,3.67202483442767,1485756.83607825,0.0,1.0
1998-01-22,32.88,33.19,32.25,32.25,305800,3.70015864406931,3.73504456802495,3.62926144377237,3.62926144377237,2717371.0554589,0.0,1.0
1998-01-23,33.25,33.5,31.0,32.0,1148600,3.74179668233895,3.7699304919806,3.48859239556413,3.60112763413072,10206580.7531069,0.0,1.0
1998-01-26,32.56,33.5,32.5,33.25,332800,3.66414736772801,3.7699304919806,3.65739525341401,3.74179668233895,2957295.90339019,0.0,1.0
1998-01-27,31.75,32.75,31.0,32.5,575800,3.57299382448907,3.68552906305566,3.48859239556413,3.65739525341401,5116619.53477186,0.0,1.0
1998-01-28,30.31,31.88,30.31,31.75,601400,3.41094308095319,3.58762340550273,3.41094308095319,3.57299382448907,5344103.83503264,0.0,1.0
1998-01-29,31.75,32.13,30.38,30.38,766800,3.57299382448907,3.61575721514438,3.41882054765285,3.41882054765285,6813865.68124881,0.0,1.0
1998-01-30,31.06,32.13,31.06,31.88,271000,3.49534450987813,3.61575721514438,3.49534450987813,3.58762340550273,2408134.58479189,0.0,1.0
1998-02-02,31.13,31.63,30.88,31.25,261800,3.50322197657779,3.55948959586108,3.47508816693614,3.51672620520578,2326382.41438568,0.0,1.0
1998-02-03,30.75,31.25,30.56,31.13,308800,3.46045858592249,3.51672620520578,3.43907689059484,3.50322197657779,2744029.37189571,0.0,1.0
1998-02-04,30.38,30.94,30.13,30.75,357000,3.41882054765285,3.48184028125014,3.39068673801121,3.46045858592249,3172339.65598047,0.0,1.0
1998-02-05,30.31,32.31,30.25,30.63,1511600,3.41094308095319,3.63601355808636,3.4041909666392,3.4469543572945,13432237.041961,0.0,1.0
1998-02-06,31.75,32.0,30.31,30.31,486400,3.57299382448907,3.60112763413072,3.41094308095319,3.41094308095319,4322201.7049549,0.0,1.0
1998-02-09,32.38,32.44,31.75,32.06,351200,3.64389102478602,3.65064313910002,3.57299382448907,3.60787974844471,3120800.24420263,0.0,1.0
1998-02-10,33.38,33.63,32.13,32.25,753400,3.75642626335261,3.78456007299425,3.61575721514438,3.62926144377237,6694791.86783104,0.0,1.0
1998-02-11,33.75,34.13,33.25,33.5,689000,3.79806430162224,3.84082769227755,3.74179668233895,3.7699304919806,6122526.67498752,0.0,1.0
1998-02-12,34.0,34.13,33.0,33.75,570400,3.82619811126389,3.84082769227755,3.7136628726973,3.79806430162224,5068634.5651856,0.0,1.0
1998-02-13,33.31,34.0,33.31,33.88,148000,3.74854879665295,3.82619811126389,3.74854879665295,3.8126938826359,1315143.61088266,0.0,1.0
1998-02-17,32.81,33.56,32.19,33.56,451800,3.69228117736965,3.77668260629459,3.62250932945837,3.77668260629459,4014742.45538369,0.0,1.0
1998-02-18,32.44,33.13,32.38,32.63,353600,3.65064313910002,3.72829245371096,3.64389102478602,3.67202483442767,3142126.89735208,0.0,1.0
1998-02-19,32.75,32.94,32.44,32.56,333200,3.68552906305566,3.70691075838331,3.65064313910002,3.66414736772801,2960850.34558177,0.0,1.0
1998-02-20,32.63,33.0,32.38,32.63,230400,3.67202483442767,3.7136628726973,3.64389102478602,3.67202483442767,2047358.70234706,0.0,1.0
1998-02-23,32.0,32.75,31.75,32.5,251400,3.60112763413072,3.68552906305566,3.57299382448907,3.65739525341401,2233966.91740473,0.0,1.0
1998-02-24,33.19,33.5,32.13,32.13,431200,3.73504456802495,3.7699304919806,3.61575721514438,3.61575721514438,3831688.68251759,0.0,1.0
1998-02-25,33.5,33.75,33.06,33.13,484000,3.7699304919806,3.79806430162224,3.7204149870113,3.72829245371096,4300875.05180545,0.0,1.0
1998-02-26,34.81,35.06,33.5,33.5,636200,3.91735165450282,3.94548546414447,3.7699304919806,3.7699304919806,5653340.30569965,0.0,1.0
1998-02-27,34.81,35.0,34.38,34.75,821200,3.91735165450282,3.93873334983047,3.86896150191919,3.91059954018883,7297269.81930297,0.0,1.0
1998-03-02,34.97,35.38,34.63,34.75,1045600,3.93535729267348,3.98149674048578,3.89709531156084,3.91059954018883,9291311.8887764,0.0,1.0
1998-03-03,35.56,35.56,34.5,34.75,878400,4.00437515448636,4.00437515448636,3.88500964088244,3.91316188465695,7800443.96314976,0.0233,1.0
1998-03-04,36.25,36.31,35.5,35.63,706400,4.08207534730401,4.08883188580989,3.99761861598048,4.01225778274323,6273034.62610313,0.0,1.0
1998-03-05,36.13,36.13,35.63,35.88,494000,4.06856227029225,4.06856227029225,4.01225778274323,4.04041002651774,4386861.7005874,0.0,1.0
1998-03-06,36.13,36.38,35.94,36.13,202400,4.06856227029225,4.09671451406676,4.04716656502362,4.06856227029225,1797370.05708277,0.0,1.0
1998-03-09,36.31,36.5,35.88,36.0,160800,4.08883188580989,4.11022759107852,4.04041002651774,4.0539231035295,1427950.12440173,0.0,1.0
1998-03-10,36.88,36.88,36.31,36.31,195600,4.15301900161578,4.15301900161578,4.08883188580989,4.08883188580989,1736984.10654837,0.0,1.0
1998-03-11,36.5,37.0,36.5,37.0,367800,4.11022759107852,4.16653207862754,4.11022759107852,4.16653207862754,3266169.50096366,0.0,1.0
1998-03-12,36.13,36.75,36.0,36.75,146800,4.06856227029225,4.13837983485303,4.0539231035295,4.13837983485303,1303626.10859561,0.0,1.0
1998-03-13,36.44,36.5,36.0,36.19,163600,4.10347105257264,4.11022759107852,4.0539231035295,4.07531880879813,1452814.92756295,0.0,1.0
1998-03-16,36.44,36.5,36.13,36.5,110800,4.10347105257264,4.11022759107852,4.06856227029225,4.11022759107852,983935.782237013,0.0,1.0
1998-03-17,36.25,36.5,36.13,36.5,433200,4.08207534730401,4.11022759107852,4.06856227029225,4.11022759107852,3846940.26051511,0.0,1.0
1998-03-18,36.19,36.38,35.81,36.38,329200,4.07531880879813,4.09671451406676,4.03252739826087,4.09671451406676,2923390.4288125,0.0,1.0
1998-03-19,36.75,36.88,36.19,36.25,765400,4.13837983485303,4.15301900161578,4.07531880879813,4.08207534730401,6796971.54985749,0.0,1.0
1998-03-20,36.63,37.25,36.5,36.88,695200,4.12486675784127,4.19468432240205,4.11022759107852,4.15301900161578,6173575.41345822,0.0,1.0
1998-03-23,36.5,36.88,36.25,36.69,505800,4.11022759107852,4.15301900161578,4.08207534730401,4.13162329634715,4491649.08533828,0.0,1.0
1998-03-24,36.63,36.75,36.31,36.69,355400,4.12486675784127,4.13837983485303,4.08883188580989,4.13162329634715,3156053.94410681,0.0,1.0
1998-03-25,36.56,36.69,36.44,36.63,367000,4.1169841295844,4.13162329634715,4.10347105257264,4.12486675784127,3259065.27148903,0.0,1.0
1998-03-26,36.0,36.63,36.0,36.44,1177000,4.0539231035295,4.12486675784127,4.0539231035295,4.10347105257264,10452097.6145574,0.0,1.0
1998-03-27,35.31,36.19,35.25,36.0,633800,3.97622291071185,4.07531880879813,3.96946637220597,4.0539231035295,5628325.80127996,0.0,1.0
1998-03-30,34.13,35.5,34.13,35.44,761200,3.84334432009616,3.99761861598048,3.84334432009616,3.9908620774746,6759674.34511566,0.0,1.0
1998-03-31,34.69,35.0,34.38,34.38,444000,3.90640534615107,3.94131412843146,3.87149656387067,3.87149656387067,3942847.35842268,0.0,1.0
1998-04-01,34.38,35.0,34.0,34.81,722000,3.87149656387067,3.94131412843146,3.82870515333342,3.91991842316283,6411567.10085852,0.0,1.0
1998-04-02,34.38,34.5,33.69,34.38,503600,3.87149656387067,3.88500964088244,3.79379637105302,3.87149656387067,4472112.45428304,0.0,1.0
1998-04-03,35.19,35.25,34.06,34.44,535600,3.96270983370009,3.96946637220597,3.8354616918393,3.87825310237656,4756281.63326845,0.0,1.0
1998-04-06,35.25,36.44,35.13,36.13,997000,3.96946637220597,4.10347105257264,3.95595329519421,4.06856227029225,8853645.98276446,0.0,1.0
1998-04-07,34.88,35.5,34.38,35.25,285800,3.92780105141969,3.99761861598048,3.87149656387067,3.96946637220597,2537985.97981353,0.0,1.0
1998-04-08,34.69,35.0,34.5,34.5,166600,3.90640534615107,3.94131412843146,3.88500964088244,3.88500964088244,1479455.78809284,0.0,1.0
1998-04-09,34.38,34.88,34.38,34.88,85800,3.87149656387067,3.92780105141969,3.87149656387067,3.92780105141969,761928.611154655,0.0,1.0
1998-04-13,33.88,34.5,33.38,34.5,347400,3.81519207632165,3.88500964088244,3.75888758877263,3.88500964088244,3085011.64936046,0.0,1.0
1998-04-14,33.88,34.0,33.5,33.94,432600,3.81519207632165,3.82870515333342,3.7724006657844,3.82194861482754,3841612.08840914,0.0,1.0
1998-04-15,34.0,34.31,33.81,33.81,135800,3.82870515333342,3.86361393561381,3.80730944806479,3.80730944806479,1205942.95331937,0.0,1.0
1998-04-16,36.19,36.88,34.25,34.38,1066400,4.07531880879813,4.15301900161578,3.85685739710793,3.87149656387067,9469937.88968909,0.0,1.0
1998-04-17,36.13,36.19,35.63,36.19,827800,4.06856227029225,4.07531880879813,4.01225778274323,4.07531880879813,7351101.44887905,0.0,1.0
1998-04-20,36.13,36.25,35.88,36.06,184000,4.06856227029225,4.08207534730401,4.04041002651774,4.06067964203538,1633972.77916616,0.0,1.0
1998-04-21,36.5,37.69,36.38,36.5,593200,4.11022759107852,4.24423227144519,4.09671451406676,4.11022759107852,5267786.15544221,0.0,1.0
1998-04-22,36.38,36.81,35.88,36.38,1537000,4.09671451406676,4.14513637335892,4.04041002651774,4.09671451406676,13649000.8781434,0.0,1.0
1998-04-23,34.88,36.5,34.88,36.5,343600,3.92780105141969,4.11022759107852,3.92780105141969,4.11022759107852,3051266.55935594,0.0,1.0
1998-04-24,33.88,35.19,33.63,34.94,673400,3.81519207632165,3.96270983370009,3.78703983254714,3.93455758992558,5979985.16027442,0.0,1.0
1998-04-27,32.88,33.75,31.75,33.5,664600,3.70258310122361,3.80055290955891,3.57533495936282,3.7724006657844,5901838.63605342,0.0,1.0
1998-04-28,34.19,34.36,33.13,33.13,965800,3.85010085860205,3.86924438436871,3.73073534499812,3.73073534499812,8576581.03325367,0.0,1.0
1998-04-29,34.0,34.5,33.63,34.19,858400,3.82870515333342,3.88500964088244,3.78703983254714,3.85010085860205,7622838.22628386,0.0,1.0
1998-04-30,34.94,35.63,34.25,34.25,461400,3.93455758992558,4.01225778274323,3.85685739710793,3.85685739710793,4097364.34949601,0.0,1.0
1998-05-01,36.75,36.88,35.31,35.31,1517000,4.13837983485303,4.15301900161578,3.97622291071185,3.97622291071185,13471395.1412775,0.0,1.0
1998-05-04,37.19,37.38,36.25,37.0,557000,4.18792778389617,4.2093234891648,4.08207534730401,4.16653207862754,4946319.77171495,0.0,1.0
1998-05-05,35.63,36.88,35.25,36.75,594800,4.01225778274323,4.15301900161578,3.96946637220597,4.13837983485303,5281994.61439147,0.0,1.0
1998-05-06,35.81,35.94,35.38,35.5,181600,4.03252739826087,4.04716656502362,3.98410553896872,3.99761861598048,1612660.09074225,0.0,1.0
1998-05-07,35.25,36.0,34.5,35.75,326200,3.96946637220597,4.0539231035295,3.88500964088244,4.02577085975499,2896749.56828261,0.0,1.0
1998-05-08,35.06,35.75,34.31,35.13,355600,3.94807066693734,4.02577085975499,3.86361393561381,3.95595329519421,3157830.00147547,0.0,1.0
1998-05-11,36.0,36.63,35.13,35.13,449200,4.0539231035295,4.12486675784127,3.95595329519421,3.95595329519421,3989024.85000782,0.0,1.0
1998-05-12,34.75,36.75,34.44,36.38,379600,3.91316188465695,4.13837983485303,3.87825310237656,4.09671451406676,3370956.88571453,0.0,1.0
1998-05-13,35.25,36.25,34.75,34.75,424600,3.96946637220597,4.08207534730401,3.91316188465695,3.91316188465695,3770569.79366278,0.0,1.0
1998-05-14,34.38,35.25,33.94,35.0,458200,3.87149656387067,3.96946637220597,3.82194861482754,3.94131412843146,4068947.43159747,0.0,1.0
1998-05-15,35.44,35.63,34.0,34.38,807200,3.9908620774746,4.01225778274323,3.82870515333342,3.87149656387067,7168167.53990719,0.0,1.0
1998-05-18,36.0,36.44,35.63,35.63,718400,4.0539231035295,4.10347105257264,4.01225778274323,4.01225778274323,6379598.06822266,0.0,1.0
1998-05-19,35.63,36.44,35.25,36.25,281600,4.01225778274323,4.10347105257264,3.96946637220597,4.08207534730401,2500688.77507168,0.0,1.0
1998-05-20,35.87,36.25,35.31,35.75,220400,4.03928393676676,4.08207534730401,3.97622291071185,4.02577085975499,1957215.22026207,0.0,1.0
1998-05-21,36.41,36.56,35.94,36.25,173000,4.1000927833197,4.1169841295844,4.04716656502362,4.08207534730401,1536289.62388992,0.0,1.0
1998-05-22,35.25,36.5,35.13,36.38,187600,3.96946637220597,4.11022759107852,3.95595329519421,4.09671451406676,1665941.81180202,0.0,1.0
1998-05-26,35.88,36.19,35.38,35.38,269800,4.04041002651774,4.07531880879813,3.98410553896872,3.98410553896872,2395901.39032081,0.0,1.0
1998-05-27,34.63,35.5,33.94,35.25,337000,3.89964880764518,3.99761861598048,3.82194861482754,3.96946637220597,2992656.6661902,0.0,1.0
1998-05-28,34.69,34.94,34.38,34.63,106000,3.90640534615107,3.93455758992558,3.87149656387067,3.89964880764518,941310.4053892,0.0,1.0
1998-05-29,33.75,34.94,33.63,34.63,192600,3.80055290955891,3.93455758992558,3.78703983254714,3.89964880764518,1710343.24601849,0.0,1.0
1998-06-01,33.5,33.88,33.25,33.5,223800,3.7724006657844,3.81519207632165,3.74424842200989,3.7724006657844,1987408.19552927,0.0,1.0
1998-06-02,33.81,33.81,33.13,33.69,297600,3.80989945449205,3.80989945449205,3.7332732601988,3.79637718491088,2640976.78171969,0.023,1.0
1998-06-03,33.56,34.25,33.38,33.88,632400,3.78172805953129,3.85948110962297,3.76144465515955,3.81778744508106,5612075.66115434,0.0,1.0
1998-06-04,34.0,34.0,33.25,33.38,243800,3.83130971466222,3.83130971466222,3.74679552977996,3.76144465515955,2163542.13502439,0.0,1.0
1998-06-05,33.88,34.19,33.25,34.0,193200,3.81778744508106,3.85271997483239,3.74679552977996,3.83130971466222,1714505.08813254,0.0,1.0
1998-06-08,34.0,34.19,33.5,33.5,188400,3.83130971466222,3.85271997483239,3.77496692474071,3.77496692474071,1671908.68842738,0.0,1.0
1998-06-09,33.63,34.25,33.31,33.88,194400,3.7896160501203,3.85948110962297,3.75355666457054,3.81778744508106,1725154.18805883,0.0,1.0
1998-06-10,34.0,34.37,32.94,33.13,303800,3.83130971466222,3.87300337920413,3.71186300002863,3.7332732601988,2695997.13133885,0.0,1.0
1998-06-11,33.0,34.0,32.88,34.0,2888800,3.71862413481921,3.83130971466222,3.70510186523805,3.83130971466222,25635933.2225532,0.0,1.0
1998-06-12,33.38,33.38,32.63,33.13,668200,3.76144465515955,3.76144465515955,3.6769304702773,3.7332732601988,5929773.8089553,0.0,1.0
1998-06-15,32.88,33.25,32.88,32.88,193600,3.70510186523805,3.74679552977996,3.70510186523805,3.70510186523805,1718054.78810797,0.0,1.0
1998-06-16,34.69,34.75,33.13,33.25,1021400,3.90906276475389,3.91582389954447,3.7332732601988,3.74679552977996,9064158.88725971,0.0,1.0
1998-06-17,34.94,35.56,34.56,35.0,637800,3.93723415971464,4.00709921921731,3.8944136393743,3.94399529450522,5659996.61082264,0.0,1.0
1998-06-18,36.31,36.81,34.75,34.75,1028600,4.09161340409956,4.14795619402106,3.91582389954447,3.91582389954447,9128053.48681745,0.0,1.0
1998-06-19,37.63,37.63,36.19,36.63,672800,4.24035836949233,4.24035836949233,4.0780911345184,4.12767278964932,5970595.35867274,0.0,1.0
1998-06-22,37.38,37.63,36.38,37.5,751800,4.21218697453158,4.24035836949233,4.09950139468857,4.22570924411274,6671661.1038201,0.0,1.0
1998-06-23,39.75,40.38,37.31,37.38,2107200,4.4792517987595,4.5502437140606,4.20429898394257,4.21218697453158,18699819.4705636,0.0,1.0
1998-06-24,40.44,43.63,39.56,42.75,3386000,4.55700484885118,4.91647184855037,4.45784153858933,4.81730853828852,30048210.2920123,0.0,1.0
1998-06-25,38.63,41.75,38.5,40.31,804200,4.35304394933534,4.70462295844552,4.33839482395575,4.54235572347159,7136671.80060138,0.0,1.0
1998-06-26,38.75,39.25,37.75,38.44,764200,4.3665662189165,4.422909008838,4.25388063907349,4.33163368916516,6781701.80305842,0.0,1.0
1998-06-29,40.5,40.5,38.69,38.88,430200,4.56376598364176,4.56376598364176,4.35980508412592,4.38121534429609,3817702.32357463,0.0,1.0
1998-06-30,39.75,41.0,39.5,40.63,536000,4.4792517987595,4.62010877356326,4.45108040379875,4.57841510902135,4756597.96707579,0.0,1.0
1998-07-01,42.0,42.13,39.88,40.06,564600,4.73279435340627,4.74744347878586,4.49390092413909,4.51418432851084,5010401.515319,0.0,1.0
1998-07-02,41.88,43.75,41.5,42.0,1530000,4.71927208382511,4.92999411813153,4.67645156348476,4.73279435340627,13577602.4060186,0.0,1.0
1998-07-06,41.81,42.0,41.13,42.0,639600,4.7113840932361,4.73279435340627,4.63475789894285,4.73279435340627,5675970.26071207,0.0,1.0
1998-07-07,41.25,42.0,40.81,41.75,558200,4.64828016852401,4.73279435340627,4.59869851339309,4.70462295844552,4953606.31571213,0.0,1.0
1998-07-08,41.94,41.94,41.0,41.38,394600,4.72603321861569,4.72603321861569,4.62010877356326,4.6629292939036,3501779.02576139,0.0,1.0
1998-07-09,42.38,43.0,41.81,42.0,701400,4.77561487374661,4.84547993324927,4.7113840932361,4.73279435340627,6224398.90691596,0.0,1.0
1998-07-10,44.69,45.75,42.75,43.0,2079000,5.03591856318395,5.15536527781754,4.81730853828852,4.84547993324927,18449565.6222958,0.0,1.0
1998-07-13,45.25,45.5,44.13,45.13,944600,5.09902248789604,5.12719388285679,4.97281463847187,5.08550021831488,8382616.49197721,0.0,1.0
1998-07-14,47.25,48.31,45.63,45.88,1380400,5.32439364758205,5.44384036221564,5.14184300823638,5.17001440319713,12250014.6152079,0.0,1.0
1998-07-15,48.06,48.63,47.38,48.0,1537400,5.41566896725489,5.4798997477654,5.33904277296164,5.40890783246431,13643271.855564,0.0,1.0
1998-07-16,47.13,48.5,46.75,48.5,1568000,5.31087137800089,5.46525062238581,5.26805085766055,5.46525062238581,13914823.9036844,0.0,1.0
1998-07-17,46.19,47.25,45.75,47.25,448600,5.20494693294846,5.32439364758205,5.15536527781754,5.32439364758205,3980988.5224444,0.0,1.0
1998-07-20,46.75,47.25,45.88,45.88,494000,5.26805085766055,5.32439364758205,5.17001440319713,5.17001440319713,4383879.46965566,0.0,1.0
1998-07-21,46.25,46.88,45.75,46.88,465000,5.21170806773904,5.28269998304014,5.15536527781754,5.28269998304014,4126526.22143702,0.0,1.0
1998-07-22,45.31,46.25,44.63,46.13,497600,5.10578362268662,5.21170806773904,5.02915742839337,5.19818579815788,4415826.76943453,0.0,1.0
1998-07-23,44.0,45.75,43.75,45.38,656800,4.95816551309228,5.15536527781754,4.92999411813153,5.11367161327563,5828607.35965555,0.0,1.0
1998-07-24,44.38,44.56,43.81,44.13,949200,5.00098603343262,5.02126943780436,4.93675525292211,4.97281463847187,8423438.04169466,0.0,1.0
1998-07-27,43.06,44.38,42.5,44.25,985000,4.85224106803985,5.00098603343262,4.78913714332777,4.98633690805303,8741136.18949562,0.0,1.0
1998-07-28,43.06,43.81,42.75,43.25,943600,4.85224106803985,4.93675525292211,4.81730853828852,4.87365132821003,8373742.24203865,0.0,1.0
1998-07-29,44.88,45.0,43.0,43.0,792000,5.05732882335413,5.07085109293529,4.84547993324927,4.84547993324927,7028405.95135078,0.0,1.0
1998-07-30,46.81,47.25,45.13,45.19,1406800,5.27481199245113,5.32439364758205,5.08550021831488,5.09226135310546,12484294.8135862,0.0,1.0
1998-07-31,45.25,48.25,45.25,46.75,1440600,5.09902248789604,5.43707922742506,5.09902248789604,5.26805085766055,12784244.46151,0.0,1.0
1998-08-03,44.69,45.56,44.5,45.38,478000,5.03591856318395,5.13395501764737,5.01450830301378,5.11367161327563,4241891.47063848,0.0,1.0
1998-08-04,43.44,45.13,43.44,44.75,626000,4.8950615883802,5.08550021831488,4.8950615883802,5.04267969797453,5555280.46154746,0.0,1.0
1998-08-05,41.75,43.75,40.13,43.63,1127200,4.70462295844552,4.92999411813153,4.52207231909985,4.91647184855037,10003054.5307609,0.0,1.0
1998-08-06,43.88,44.0,41.38,41.63,624200,4.94464324351112,4.95816551309228,4.6629292939036,4.69110068886436,5539306.81165803,0.0,1.0
1998-08-07,44.0,45.13,43.5,44.13,657400,4.95816551309228,5.08550021831488,4.90182272317078,4.97281463847187,5833931.90961869,0.0,1.0
1998-08-10,44.31,45.06,43.75,44.0,359800,4.99309804284361,5.07761222772587,4.92999411813153,4.95816551309228,3192955.12789901,0.0,1.0
1998-08-11,43.88,44.25,43.38,43.5,314800,4.94464324351112,4.98633690805303,4.88830045358962,4.90182272317078,2793613.88066317,0.0,1.0
1998-08-12,46.56,46.63,44.13,44.25,1359800,5.24664059749038,5.25452858807939,4.97281463847187,4.98633690805303,12067205.0664732,0.0,1.0
1998-08-13,46.5,47.69,46.13,46.88,414600,5.2398794626998,5.37397530271297,5.19818579815788,5.28269998304014,3679264.02453287,0.0,1.0
1998-08-14,44.19,47.38,43.38,47.13,736800,4.97957577326245,5.33904277296164,4.88830045358962,5.31087137800089,6538547.35474149,0.0,1.0
1998-08-17,45.0,46.13,43.63,44.0,631000,5.07085109293529,5.19818579815788,4.91647184855037,4.95816551309228,5599651.71124033,0.0,1.0
1998-08-18,44.75,45.31,43.94,45.25,342400,5.04267969797453,5.10578362268662,4.9514043783017,5.09902248789604,3038543.17896782,0.0,1.0
1998-08-19,44.5,45.06,44.38,44.81,115400,5.01450830301378,5.07761222772587,5.00098603343262,5.04944083276512,1024088.44291147,0.0,1.0
1998-08-20,45.25,45.38,44.31,44.5,332200,5.09902248789604,5.11367161327563,4.99309804284361,5.01450830301378,2948025.82959436,0.0,1.0
1998-08-21,45.44,45.75,44.0,44.63,265400,5.12043274806621,5.15536527781754,4.95816551309228,5.02915742839337,2355225.9336976,0.0,1.0
1998-08-24,45.0,45.75,44.88,45.38,184800,5.07085109293529,5.15536527781754,5.05732882335413,5.11367161327563,1639961.38864852,0.0,1.0
1998-08-25,45.88,45.94,44.69,45.0,1116200,5.17001440319713,5.17677553798771,5.03591856318395,5.07085109293529,9905437.78143655,0.0,1.0
1998-08-26,45.75,46.44,45.13,45.13,541400,5.15536527781754,5.23311832790922,5.08550021831488,5.08550021831488,4804518.91674409,0.0,1.0
1998-08-27,43.56,45.88,43.44,45.75,585000,4.90858385796136,5.17001440319713,4.8950615883802,5.15536527781754,5191436.21406592,0.0,1.0
1998-08-28,42.13,44.0,40.19,43.94,1067800,4.74744347878586,4.95816551309228,4.52883345389043,4.9514043783017,9475924.08440955,0.0,1.0
1998-08-31,37.5,42.25,37.5,42.13,649400,4.22570924411274,4.76096574836702,4.22570924411274,4.74744347878586,5762937.9101101,0.0,1.0
1998-09-01,37.88,38.13,33.56,37.25,2348800,4.27115533846342,4.29934406165814,3.78405420165872,4.20011975601274,20831025.0855939,0.0233,1.0
1998-09-02,39.75,40.75,38.25,38.5,893400,4.4820069879599,4.59476188073877,4.3128746487916,4.34106337198632,7923381.22082324,0.0,1.0
1998-09-03,39.13,40.0,38.69,39.0,323800,4.41209895443701,4.51019571115462,4.3624868016143,4.39744081837575,2871715.73685086,0.0,1.0
1998-09-04,39.06,40.38,38.63,39.75,506800,4.40420611194248,4.55304257041059,4.35572150804757,4.4820069879599,4494705.17429284,0.0,1.0
1998-09-08,42.25,42.63,39.63,40.25,426800,4.76389421990706,4.80674107916303,4.46847640082644,4.53838443434933,3785201.59508323,0.0,1.0
1998-09-09,41.38,42.31,41.25,42.31,235600,4.66579746318945,4.7706595134738,4.6511393271282,4.7706595134738,2089488.04077228,0.0,1.0
1998-09-10,39.69,40.69,39.69,40.38,282400,4.47524169439317,4.58799658717203,4.47524169439317,4.55304257041059,2504547.6346099,0.0,1.0
1998-09-11,40.06,40.13,39.38,40.06,488800,4.51696100472135,4.52485384721587,4.44028767763172,4.51696100472135,4335066.86897067,0.0,1.0
1998-09-14,41.0,41.44,40.56,40.63,161400,4.62295060393348,4.67256275675618,4.57333845111078,4.5812312936053,1431423.47105537,0.0,1.0
1998-09-15,44.0,44.0,40.13,40.25,699000,4.96121528227008,4.96121528227008,4.52485384721587,4.53838443434933,6199287.5233439,0.0,1.0
1998-09-16,42.75,44.38,42.25,44.13,230800,4.8202716662965,5.00406214152605,4.76389421990706,4.97587341833133,2046917.8260197,0.0,1.0
1998-09-17,42.0,42.94,40.88,41.0,451600,4.73570549671235,4.84169509592448,4.60942001680002,4.62295060393348,4005147.70463821,0.0,1.0
1998-09-18,43.75,44.06,41.75,41.75,616200,4.93302655907536,4.96798057583681,4.70751677351763,4.70751677351763,5464951.31886197,0.0,1.0
1998-09-21,45.75,45.75,42.38,42.5,585600,5.15853634463309,5.15853634463309,4.77855235596832,4.79208294310178,5193566.1998143,0.0,1.0
1998-09-22,45.5,47.13,45.25,46.25,770000,5.13034762143838,5.31413809666793,5.10215889824366,5.21491379102253,6828971.94989242,0.0,1.0
1998-09-23,46.25,46.63,45.31,45.81,496400,5.21491379102253,5.2577606502785,5.10892419181039,5.16530163819983,4402469.70899558,0.0,1.0
1998-09-24,45.88,46.63,45.81,45.88,91200,5.17319448069435,5.2577606502785,5.16530163819983,5.17319448069435,808834.080298946,0.0,1.0
1998-09-25,45.44,46.25,44.94,45.25,204800,5.12358232787165,5.21491379102253,5.06720488148221,5.10215889824366,1816329.16277658,0.0,1.0
1998-09-28,46.31,46.5,44.88,45.44,586000,5.22167908458926,5.24310251421724,5.06043958791548,5.12358232787165,5197113.71771034,0.0,1.0
1998-09-29,47.19,47.88,46.13,46.13,633800,5.32090339023466,5.39870426625208,5.20138320388906,5.20138320388906,5621042.10628808,0.0,1.0
1998-09-30,46.63,47.75,45.75,45.75,879400,5.2577606502785,5.38404613019082,5.15853634463309,5.15853634463309,7799218.09446155,0.0,1.0
1998-10-01,45.0,46.13,44.25,45.94,684800,5.07397017504894,5.20138320388906,4.9894040054648,5.17995977426108,6073350.6380342,0.0,1.0
1998-10-02,46.5,46.69,45.0,45.0,518200,5.24310251421724,5.26452594384523,5.07397017504894,5.07397017504894,4595809.4343302,0.0,1.0
1998-10-05,47.0,47.63,45.44,46.13,371600,5.29947996060668,5.37051554305736,5.12358232787165,5.20138320388906,3295644.1254286,0.0,1.0
1998-10-06,46.0,47.94,45.44,47.56,730800,5.18672506782781,5.40546955981881,5.12358232787165,5.36262270056284,6481315.19607972,0.0,1.0
1998-10-07,44.31,45.75,40.94,45.63,1342600,4.99616929903153,5.15853634463309,4.61618531036675,5.14500575749963,11907243.8180852,0.0,1.0
1998-10-08,40.25,42.75,38.75,42.75,1387400,4.53838443434933,4.8202716662965,4.36925209518104,4.8202716662965,12304565.8224425,0.0,1.0
1998-10-09,41.81,42.0,39.88,40.81,626600,4.71428206708436,4.73570549671235,4.49666512402115,4.6015271743055,5557186.78415922,0.0,1.0
1998-10-12,42.56,43.25,41.88,42.25,1110600,4.79884823666851,4.87664911268593,4.72217490957888,4.76389421990706,9849683.43837731,0.0,1.0
1998-10-13,42.0,42.75,42.0,42.25,121000,4.73570549671235,4.8202716662965,4.73570549671235,4.76389421990706,1073124.16355452,0.0,1.0
1998-10-14,42.75,44.5,41.63,42.19,904600,4.8202716662965,5.01759272865951,4.69398618638417,4.75712892634033,8022711.72191258,0.0,1.0
1998-10-15,44.38,44.75,42.13,42.63,369000,5.00406214152605,5.04578145185423,4.7503636327736,4.80674107916303,3272585.25910429,0.0,1.0
1998-10-16,46.13,47.25,44.38,44.75,461000,5.20138320388906,5.32766868380139,5.00406214152605,5.04578145185423,4088514.37519534,0.0,1.0
1998-10-19,48.19,48.5,46.0,46.38,502800,5.43365828301352,5.46861229977497,5.18672506782781,5.22957192708378,4459229.99533236,0.0,1.0
1998-10-20,48.0,51.0,48.0,49.25,693600,5.41223485338554,5.75049953172214,5.41223485338554,5.55317846935912,6151396.03174726,0.0,1.0
1998-10-21,49.13,50.06,46.25,48.69,1670800,5.53964788222566,5.64450993251,5.21491379102253,5.49003572940296,14817982.2517925,0.0,1.0
1998-10-22,50.31,50.75,48.75,49.0,533800,5.67269865570472,5.72231080852742,5.49680102296969,5.52498974616441,4734162.63227607,0.0,1.0
1998-10-23,48.0,49.13,47.0,49.0,550000,5.41223485338554,5.53964788222566,5.29947996060668,5.52498974616441,4877837.10706602,0.0,1.0
1998-10-26,46.81,48.78,46.69,48.75,377200,5.27805653097869,5.50018366975306,5.26452594384523,5.49680102296969,3345309.37597328,0.0,1.0
1998-10-27,47.38,48.38,46.63,47.25,540200,5.34232681986264,5.45508171264151,5.2577606502785,5.32766868380139,4790922.91861285,0.0,1.0
1998-10-28,49.19,49.69,46.5,47.13,793600,5.54641317579239,5.60279062218182,5.24310251421724,5.31413809666793,7038275.50575926,0.0,1.0
1998-10-29,49.06,49.75,48.63,49.63,146000,5.53175503973114,5.60955591574856,5.48327043583623,5.59602532861509,1294844.03205752,0.0,1.0
1998-10-30,49.13,49.88,48.88,49.25,664400,5.53964788222566,5.62421405180981,5.51145915903094,5.55317846935912,5892427.22533575,0.0,1.0
1998-11-02,49.06,49.31,48.88,49.25,331000,5.53175503973114,5.55994376292585,5.51145915903094,5.55317846935912,2935571.05897973,0.0,1.0
1998-11-03,47.5,48.88,47.06,48.88,456200,5.35585740699611,5.51145915903094,5.30624525417341,5.51145915903094,4045944.16044276,0.0,1.0
1998-11-04,45.88,47.25,45.0,47.0,716600,5.17319448069435,5.32766868380139,5.07397017504894,5.29947996060668,6355378.31077001,0.0,1.0
1998-11-05,43.75,46.0,43.06,45.63,669400,4.93302655907536,5.18672506782781,4.85522568305795,5.14500575749963,5936771.19903635,0.0,1.0
1998-11-06,44.75,45.69,43.25,43.94,893400,5.04578145185423,5.15177105106636,4.87664911268593,4.95444998870335,7923381.22082323,0.0,1.0
1998-11-09,46.25,47.0,44.75,45.88,1044400,5.21491379102253,5.29947996060668,5.04578145185423,5.17319448069435,9262569.22658135,0.0,1.0
1998-11-10,46.63,46.88,45.5,46.38,1215400,5.2577606502785,5.28594937347321,5.13034762143838,5.22957192708378,10779133.1271419,0.0,1.0
1998-11-11,48.0,48.5,46.63,46.94,1333400,5.41223485338554,5.46861229977497,5.2577606502785,5.29271466703994,11825650.9064761,0.0,1.0
1998-11-12,46.5,47.94,46.38,47.94,625200,5.24310251421724,5.40546955981881,5.22957192708378,5.40546955981881,5544770.47152305,0.0,1.0
1998-11-13,46.19,47.0,45.81,46.63,496400,5.20814849745579,5.29947996060668,5.16530163819983,5.2577606502785,4402469.70899559,0.0,1.0
1998-11-16,47.06,47.13,45.94,46.0,484600,5.30624525417341,5.31413809666793,5.17995977426108,5.18672506782781,4297817.93106217,0.0,1.0
1998-11-17,48.0,48.38,46.88,46.88,1396800,5.41223485338554,5.45508171264151,5.28594937347321,5.28594937347321,12387932.4929997,0.0,1.0
1998-11-18,49.06,49.06,47.63,47.88,977400,5.53175503973114,5.53175503973114,5.37051554305736,5.39870426625208,8668359.97899332,0.0,1.0
1998-11-19,49.63,50.0,49.0,49.0,363600,5.59602532861509,5.63774463894327,5.52498974616441,5.52498974616441,3224693.76750764,0.0,1.0
1998-11-20,48.94,50.0,48.56,49.94,584800,5.51822445259767,5.63774463894327,5.47537759334171,5.63097934537654,5186471.1640222,0.0,1.0
1998-11-23,48.25,49.38,48.0,49.0,781200,5.44042357658026,5.56783660542038,5.41223485338554,5.52498974616441,6928302.45098177,0.0,1.0
1998-11-24,47.19,48.75,46.63,48.38,597000,5.32090339023466,5.49680102296969,5.2577606502785,5.45508171264151,5294670.45985166,0.0,1.0
1998-11-25,48.75,48.75,47.12,47.12,278800,5.49680102296969,5.49680102296969,5.31301054774014,5.31301054774014,2472619.97354547,0.0,1.0
1998-11-27,48.69,49.0,48.38,48.81,115600,5.49003572940296,5.52498974616441,5.45508171264151,5.50356631653642,1025232.67195788,0.0,1.0
1998-11-30,47.56,50.0,47.5,48.94,537400,5.36262270056284,5.63774463894327,5.35585740699611,5.51822445259767,4766090.29334051,0.0,1.0
1998-12-01,49.56,49.75,46.5,47.31,894600,5.59072584865449,5.61215922055207,5.24553575388284,5.33690960249886,7930343.42949769,0.023,1.0
1998-12-02,50.75,50.88,49.06,49.5,958000,5.72496644106568,5.73963137973245,5.53432223839768,5.58395741542367,8492364.1912126,0.0,1.0
1998-12-03,50.5,51.13,50.25,50.88,393200,5.69676463593728,5.76783318486085,5.66856283080888,5.73963137973245,3485592.4843265,0.0,1.0
1998-12-04,53.38,54.13,49.5,50.63,747200,6.02164943101647,6.10625484640168,5.58395741542367,5.71142957460405,6623689.48191446,0.0,1.0
1998-12-07,51.75,54.13,51.31,53.75,877400,5.83777366157929,6.10625484640168,5.7881384845533,6.06338810260651,7777870.92001037,0.0,1.0
1998-12-08,52.13,52.5,51.5,51.5,537000,5.88064040537446,5.9223790769645,5.80957185645089,5.80957185645089,4760333.58108681,0.0,1.0
1998-12-09,52.38,52.63,51.0,52.25,452200,5.90884221050286,5.93704401563127,5.75316824619408,5.89417727183609,4008608.65059117,0.0,1.0
1998-12-10,52.56,53.75,52.13,52.38,784400,5.92914751019531,6.06338810260651,5.88064040537446,5.90884221050286,6953455.60708472,0.0,1.0
1998-12-11,53.56,54.88,52.25,52.5,1099400,6.04195473070892,6.19086026178689,5.89417727183609,5.9223790769645,9745830.05409095,0.0,1.0
1998-12-14,54.19,54.56,53.38,53.63,1368200,6.1130232796325,6.15476195122253,6.02164943101647,6.04985123614488,12128656.2488696,0.0,1.0
1998-12-15,55.63,55.88,53.25,54.5,611600,6.27546567717209,6.3036674823005,6.0069844923497,6.14799351799172,5421638.76758416,0.0,1.0
1998-12-16,54.0,55.63,53.63,55.63,489800,6.09158990773491,6.27546567717209,6.04985123614488,6.27546567717209,4341920.64807508,0.0,1.0
1998-12-17,54.63,54.94,53.88,54.38,115600,6.16265845665849,6.1976286950177,6.07805304127328,6.13445665153008,1024757.09864736,0.0,1.0
1998-12-18,54.88,56.19,54.44,54.88,279600,6.19086026178689,6.33863772065972,6.1412250847609,6.19086026178689,2478564.74724743,0.0,1.0
1998-12-21,56.63,56.75,55.13,55.5,235400,6.3882728976857,6.40180976414734,6.21906206691529,6.26080073850533,2086745.85658815,0.0,1.0
1998-12-22,57.13,57.63,55.88,56.75,395400,6.44467650794251,6.50108011819931,6.3036674823005,6.40180976414734,3505094.78205163,0.0,1.0
1998-12-23,57.38,58.5,56.75,57.88,1115400,6.47287831307091,6.59922240004615,6.40180976414734,6.52928192332772,9887664.9466373,0.0,1.0
1998-12-24,57.88,57.94,57.44,57.63,269400,6.52928192332772,6.53605035655853,6.47964674630173,6.50108011819931,2388145.00324914,0.0,1.0
1998-12-28,57.5,59.0,57.0,57.69,496400,6.48641517953254,6.65562601030296,6.43001156927574,6.50784855143013,4400427.54125045,0.0,1.0
1998-12-29,57.5,58.06,56.63,57.13,381400,6.48641517953254,6.54958722302017,6.3882728976857,6.44467650794251,3380989.25107358,0.0,1.0
1998-12-30,57.13,58.13,56.88,57.5,212800,6.44467650794251,6.55748372845612,6.41647470281411,6.48641517953254,1886404.07086643,0.0,1.0
1998-12-31,57.44,57.94,56.56,57.25,176000,6.47964674630173,6.53605035655853,6.38037639224975,6.45821337440414,1560183.81800983,0.0,1.0
1999-01-04,57.88,59.13,57.38,57.75,520800,6.52928192332772,6.67029094896973,6.47287831307091,6.51461698466095,4616725.75238363,0.0,1.0
1999-01-05,58.06,58.38,57.0,57.75,565800,6.54958722302017,6.58568553358452,6.43001156927574,6.51461698466095,5015636.38767023,0.0,1.0
1999-01-06,61.25,61.5,58.0,58.44,2106400,6.90944225645858,6.93764406158698,6.54281878978935,6.59245396681534,18672563.6037267,0.0,1.0
1999-01-07,60.25,61.13,59.25,61.06,499200,6.79663503594497,6.89590538999695,6.68382781543136,6.88800888456099,4425248.64744606,0.0,1.0
1999-01-08,59.31,60.88,58.75,60.25,719800,6.69059624866218,6.86770358486854,6.62742420517456,6.79663503594497,6380797.22842884,0.0,1.0
1999-01-11,61.63,61.63,59.63,59.88,358400,6.95230900025375,6.95230900025375,6.72669455922653,6.75489636435494,3177101.5930382,0.0,1.0
1999-01-12,60.31,62.88,60.25,61.38,726800,6.80340346917579,7.09331802589576,6.79663503594497,6.92410719512535,6442849.99391786,0.0,1.0
1999-01-13,60.5,60.56,57.63,58.25,1270200,6.82483684107337,6.83160527430419,6.50108011819931,6.57102059491775,11259917.5320232,0.0,1.0
1999-01-14,61.25,63.38,60.5,60.81,1342200,6.90944225645858,7.14972163615257,6.82483684107337,6.85980707943259,11898174.5484818,0.0,1.0
1999-01-15,61.63,62.0,60.88,61.75,1097400,6.95230900025375,6.99404767184379,6.86770358486854,6.96584586671538,9728100.69252266,0.0,1.0
1999-01-19,66.13,66.13,61.75,62.13,2102400,7.45994149256499,7.45994149256499,6.96584586671538,7.00871261051056,18637104.8805902,0.0,1.0
1999-01-20,66.31,69.25,64.44,68.5,2130600,7.48024679225744,7.81190002056746,7.26929728989699,7.72729460518225,18887088.8787031,0.0,1.0
1999-01-21,61.38,65.94,59.5,65.5,1403600,6.92410719512535,7.43850812066741,6.71202962055976,7.38887294364142,12442465.9486284,0.0,1.0
1999-01-22,63.38,63.88,59.88,60.75,859800,7.14972163615257,7.20612524640937,6.75489636435494,6.85303864620178,7621852.53820938,0.0,1.0
1999-01-25,62.75,63.75,61.44,63.75,490200,7.07865308722899,7.1914603077426,6.93087562835617,7.1914603077426,4345466.52038874,0.0,1.0
1999-01-26,63.06,63.75,62.13,63.06,1595800,7.11362332558821,7.1914603077426,7.00871261051056,7.11362332558821,14146257.5953414,0.0,1.0
1999-01-27,63.19,63.38,61.81,63.13,719000,7.12828826425498,7.14972163615257,6.9726142999462,7.12151983102417,6373705.48380152,0.0,1.0
1999-01-28,66.0,66.0,62.0,63.38,1419000,7.44527655389822,7.44527655389822,6.99404767184379,7.14972163615257,12578982.0327043,0.0,1.0
1999-01-29,65.0,66.25,63.5,66.25,519200,7.33246933338462,7.47347835902663,7.1632585026142,7.47347835902663,4602542.26312899,0.0,1.0
1999-02-01,64.0,66.13,64.0,66.0,444600,7.21966211287101,7.45994149256499,7.21966211287101,7.44527655389822,3941237.07663165,0.0,1.0
1999-02-02,62.0,64.13,61.75,63.81,1071600,6.99404767184379,7.23432705153777,6.96584586671538,7.19822874097342,9499391.92829166,0.0,1.0
1999-02-03,64.88,64.88,61.38,61.75,917000,7.31893246692298,7.31893246692298,6.92410719512535,6.96584586671538,8128912.27906258,0.0,1.0
1999-02-04,61.75,64.75,61.63,64.75,499200,6.96584586671538,7.30426752825621,6.95230900025375,7.30426752825621,4425248.64744607,0.0,1.0
1999-02-05,60.25,62.31,59.63,62.25,1030000,6.79663503594497,7.02901791020301,6.72669455922653,7.02224947697219,9130621.20767116,0.0,1.0
1999-02-08,61.44,62.0,60.44,60.44,1036000,6.93087562835617,6.99404767184379,6.81806840784256,6.81806840784256,9183809.29237604,0.0,1.0
1999-02-09,58.88,62.63,58.88,61.63,1306600,6.64208914384133,7.06511622076736,6.64208914384133,6.95230900025375,11582591.9125661,0.0,1.0
1999-02-10,59.88,59.88,56.88,58.69,1115800,6.75489636435494,6.75489636435494,6.41647470281411,6.62065577194374,9891210.81895095,0.0,1.0
1999-02-11,64.75,65.19,58.19,60.0,1321000,7.30426752825621,7.3539027052822,6.56425216168693,6.76843323081657,11710243.3158579,0.0,1.0
1999-02-12,60.44,63.5,59.5,63.25,1039000,6.81806840784256,7.1632585026142,6.71202962055976,7.1350566974858,9210403.33472848,0.0,1.0
1999-02-16,60.5,62.88,60.0,61.5,447000,6.82483684107337,7.09331802589576,6.76843323081657,6.93764406158698,3962512.3105136,0.0,1.0
1999-02-17,62.94,64.44,60.0,60.44,910600,7.10008645912658,7.26929728989699,6.76843323081657,6.81806840784256,8072178.32204404,0.0,1.0
1999-02-18,67.19,68.0,61.19,62.25,1024000,7.57951714630942,7.67089099492544,6.90267382322776,7.02224947697219,9077433.12296628,0.0,1.0
1999-02-19,67.25,68.5,66.5,67.94,782000,7.58628557954024,7.72729460518225,7.50168016415503,7.66412256169463,6932180.37320276,0.0,1.0
1999-02-22,72.19,74.5,67.25,67.38,1294800,8.14355324887747,8.40413792826391,7.58628557954024,7.60095051820701,11477988.6793132,0.0,1.0
1999-02-23,71.63,73.13,70.81,72.5,443800,8.08038120538984,8.24959203616026,7.98787928456869,8.17852348723669,3934145.33200434,0.0,1.0
1999-02-24,68.88,72.0,68.88,71.5,209400,7.77016134897742,8.12211987697988,7.77016134897742,8.06571626672308,1856264.15620033,0.0,1.0
1999-02-25,65.69,68.94,65.31,68.94,736000,7.41030631553901,7.77692978220824,7.36743957174383,7.77692978220824,6524405.05713201,0.0,1.0
1999-02-26,67.88,68.75,65.75,66.25,431000,7.65735412846381,7.75549641031065,7.41707474876982,7.47347835902663,3820677.41796725,0.0,1.0
1999-03-01,67.13,68.63,66.38,68.5,391000,7.5727487130786,7.74195954384902,7.4881432976934,7.72729460518225,3466090.18660138,0.0,1.0
1999-03-02,65.38,68.25,65.38,67.38,406600,7.3779306432516,7.70180126035365,7.3779306432516,7.60362445307881,3603111.66984407,0.023,1.0
1999-03-03,65.81,67.06,64.44,66.25,1443600,7.42645481236445,7.56751344350646,7.27185455263281,7.47610745052644,12792552.8937209,0.0,1.0
1999-03-04,68.88,68.88,66.0,66.63,673000,7.77289481044922,7.77289481044922,7.44789572429803,7.51898927439361,5963832.15397211,0.0,1.0
1999-03-05,70.25,70.5,69.38,69.5,750400,7.92749507018086,7.95570679640926,7.82931826290602,7.84285989149566,6649717.1594958,0.0,1.0
1999-03-08,71.38,71.5,68.88,69.94,793000,8.05501207273324,8.06855370132287,7.77289481044922,7.89251252965764,7027219.75943519,0.0,1.0
1999-03-09,70.75,71.44,70.25,71.0,608000,7.98391852263767,8.06178288702805,7.92749507018086,8.01213024886607,5387830.53434627,0.0,1.0
1999-03-10,73.38,74.0,70.88,71.25,852600,8.28070588256045,8.35067096360689,7.99858862027643,8.04034197509447,7555368.93681518,0.0,1.0
1999-03-11,74.69,75.0,73.44,73.88,749200,8.42853532799728,8.46351786852049,8.28747669685527,8.33712933501725,6639083.28344116,0.0,1.0
1999-03-12,71.06,74.81,70.75,74.81,644200,8.01890106316088,8.44207695658691,7.98391852263767,8.44207695658691,5708619.12866097,0.0,1.0
1999-03-15,71.94,72.69,70.75,70.75,549400,8.11820633948486,8.20284151817006,7.98391852263767,7.98391852263767,4868542.92034513,0.0,1.0
1999-03-16,71.69,72.25,71.38,72.13,792400,8.08999461325646,8.15318888000808,8.05501207273324,8.13964725141844,7021902.82140787,0.0,1.0
1999-03-17,68.56,71.81,68.5,71.81,398400,7.73678380087687,8.10353624184609,7.73001298658205,8.10353624184609,3530446.85013743,0.0,1.0
1999-03-18,70.31,70.31,67.81,68.81,502800,7.93426588447568,7.93426588447568,7.65214862219166,7.76499552710527,4455594.0668903,0.0,1.0
1999-03-19,70.13,70.38,68.56,70.38,375800,7.91395344159123,7.94216516781963,7.73678380087687,7.94216516781963,3330175.51777521,0.0,1.0
1999-03-22,64.75,67.69,63.38,67.69,2830400,7.30683709315603,7.63860699360203,7.15223683342439,7.63860699360203,25081768.9875225,0.0,1.0
1999-03-23,64.75,66.13,64.06,65.63,1586800,7.30683709315603,7.4625658219368,7.22897272876564,7.40614236948,14061528.7695735,0.0,1.0
1999-03-24,64.25,65.5,63.88,65.5,536800,7.25041364069922,7.39147227184123,7.20866028588119,7.39147227184123,4756887.22177151,0.0,1.0
1999-03-25,65.13,65.88,64.63,65.38,883600,7.3497189170232,7.4343540957084,7.29329546456639,7.3779306432516,7830077.40155981,0.0,1.0
1999-03-26,62.94,65.0,62.88,64.94,491600,7.1025841952624,7.33504881938443,7.09581338096758,7.32827800508961,4356344.55704708,0.0,1.0
1999-03-29,63.44,64.75,63.25,63.5,408800,7.1590076477192,7.30683709315603,7.13756673578562,7.16577846201402,3622607.10927756,0.0,1.0
1999-03-30,62.13,63.94,62.13,63.75,645400,7.01117820228238,7.215431100176,7.01117820228238,7.19399018824242,5719253.0047156,0.0,1.0
1999-03-31,61.5,63.13,60.75,62.13,726000,6.9400846521868,7.12402510719598,6.8554494735016,7.01117820228238,6433495.01305164,0.0,1.0
1999-04-01,61.75,62.25,60.75,61.75,443600,6.96829637841521,7.02471983087201,6.8554494735016,6.96829637841521,3930989.51486185,0.0,1.0
1999-04-05,63.44,63.56,61.69,62.44,428600,7.1590076477192,7.17254927630883,6.96152556412039,7.0461607428056,3798066.06417897,0.0,1.0
1999-04-06,63.5,64.0,62.69,63.75,497200,7.16577846201402,7.22220191447082,7.074372469034,7.19399018824242,4405969.31196869,0.0,1.0
1999-04-07,65.5,66.38,64.0,64.31,1403400,7.39147227184123,7.4907775481652,7.22220191447082,7.25718445499404,12436318.0458907,0.0,1.0
1999-04-08,64.75,66.38,64.13,66.38,911800,7.30683709315603,7.4907775481652,7.23687201210959,7.4907775481652,8079973.48884363,0.0,1.0
1999-04-09,64.94,65.25,64.5,65.25,781800,7.32827800508961,7.36326054561283,7.27862536692763,7.36326054561283,6927970.24959197,0.0,1.0
1999-04-12,69.0,69.06,64.25,64.25,1812600,7.78643643903885,7.79320725333367,7.25041364069922,7.25041364069922,16062469.7805198,0.0,1.0
1999-04-13,67.88,69.69,67.25,69.19,756200,7.66004790553561,7.86430080342924,7.58895435544004,7.80787735097244,6701114.22709318,0.0,1.0
1999-04-14,66.88,68.56,66.75,68.31,690400,7.54720100062201,7.73678380087687,7.53253090298324,7.70857207464847,6118023.35676425,0.0,1.0
1999-04-15,63.25,67.44,61.94,67.38,968000,7.13756673578562,7.61039526737363,6.98973729034879,7.60362445307881,8577993.35073551,0.0,1.0
1999-04-16,62.13,64.06,61.75,63.69,393600,7.01117820228238,7.22897272876564,6.96829637841521,7.1872193739476,3487911.3459189,0.0,1.0
1999-04-19,56.75,62.19,56.13,62.19,1033200,6.40406185384717,7.01794901657719,6.33409677280074,7.01794901657719,9155767.28303713,0.0,1.0
1999-04-20,61.38,61.5,58.94,59.0,1331400,6.92654302359717,6.9400846521868,6.65119657560797,6.65796738990279,11798285.4826129,0.0,1.0
1999-04-21,63.63,64.0,61.25,61.88,807200,7.18044855965279,7.22220191447082,6.9118729259584,6.98296647605398,7153053.95941498,0.0,1.0
1999-04-22,66.19,66.31,64.94,65.0,391200,7.46933663623162,7.48287826482125,7.32827800508961,7.33504881938443,3466643.59380964,0.0,1.0
1999-04-23,65.81,70.06,65.5,70.0,997600,7.42645481236445,7.90605415824728,7.39147227184123,7.89928334395246,8840295.62674974,0.0,1.0
1999-04-26,64.25,66.0,64.0,66.0,453600,7.25041364069922,7.44789572429803,7.22220191447082,7.44789572429803,4019605.14865044,0.0,1.0
1999-04-27,66.25,67.0,65.0,65.13,1282200,7.47610745052644,7.56074262921164,7.33504881938443,7.3497189170232,11362296.564373,0.0,1.0
1999-04-28,63.25,66.5,62.88,66.5,404800,7.13756673578562,7.50431917675484,7.09581338096758,7.50431917675484,3587160.85576212,0.0,1.0
1999-04-29,63.63,64.0,60.38,63.5,909400,7.18044855965279,7.22220191447082,6.81369611868357,7.16577846201402,8058705.73673437,0.0,1.0
1999-04-30,62.88,63.88,60.25,63.88,1010600,7.09581338096758,7.20866028588119,6.7990260210448,7.20866028588119,8955495.95067491,0.0,1.0
1999-05-03,65.94,66.13,62.63,63.5,981600,7.44112491000322,7.4625658219368,7.06760165473918,7.16577846201402,8698510.61268799,0.0,1.0
1999-05-04,64.13,65.56,63.75,65.13,665600,7.23687201210959,7.39824308613605,7.19399018824242,7.3497189170232,5898256.58496855,0.0,1.0
1999-05-05,73.31,73.38,67.63,69.5,3120400,8.2728065992165,8.28070588256045,7.63183617930721,7.84285989149566,27651622.3673916,0.0,1.0
1999-05-06,36.69,37.63,35.44,36.56,1154400,8.40560483691883,8.62095693685624,8.1192323635978,8.37582209969344,5038892.12278574,37.7968,1.0
1999-05-07,36.5,37.0,36.0,36.63,492600,8.36207622097403,8.47662521030244,8.24752723164562,8.39185895819942,2150171.74262323,0.0,1.0
1999-05-10,37.88,38.63,36.88,37.88,550800,8.67823143152045,8.85005491551307,8.44913345286363,8.67823143152045,2404211.52220234,0.0,1.0
1999-05-11,39.0,40.31,38.25,38.25,519400,8.93482116761609,9.23493951965653,8.76299768362347,8.76299768362347,2267152.25968028,0.0,1.0
1999-05-12,39.69,39.81,38.5,39.13,402400,9.0928987728893,9.12039053032812,8.82027217828768,8.96460390484148,1756453.73372226,0.0,1.0
1999-05-13,38.38,39.88,37.56,39.88,251200,8.79278042084886,9.13642738883409,8.60492007835027,9.13642738883409,1096474.10017652,0.0,1.0
1999-05-14,36.81,38.88,36.06,37.88,378267,8.43309659435765,8.90732941017727,8.26127311036503,8.67823143152045,1651114.52409026,0.0,1.0
1999-05-17,37.0,37.06,35.19,36.88,345000,8.47662521030244,8.49037108902185,8.06195786893359,8.44913345286363,1505905.9098762,0.0,1.0
1999-05-18,35.94,37.44,35.63,37.25,265000,8.23378135292621,8.57742832091145,8.1627609795426,8.53389970496665,1156710.33657157,0.0,1.0
1999-05-19,38.44,38.63,36.0,36.63,884000,8.80652629956827,8.85005491551307,8.24752723164562,8.39185895819942,3858611.08501611,0.0,1.0
1999-05-20,38.19,39.19,37.75,38.5,204267,8.74925180490406,8.97834978356089,8.64844869429506,8.82027217828768,891614.152152698,0.0,1.0
1999-05-21,36.63,38.5,36.25,38.5,157067,8.39185895819942,8.82027217828768,8.30480172630983,8.82027217828768,685588.763902969,0.0,1.0
1999-05-24,36.25,37.47,35.88,37.06,237867,8.30480172630983,8.58430126027115,8.2200354742068,8.49037108902185,1038276.29294064,0.0,1.0
1999-05-25,34.19,36.63,33.88,36.5,299800,7.83285989027677,8.39185895819942,7.76183951689316,8.36207622097403,1308610.41095908,0.0,1.0
1999-05-26,35.25,35.63,33.88,34.81,572467,8.07570374765301,8.1627609795426,7.76183951689316,7.974900637044,2498786.77828723,0.0,1.0
1999-05-27,35.44,35.81,34.63,35.38,216600,8.1192323635978,8.20399861570083,7.93366300088578,8.10548648487839,945447.014722272,0.0,1.0
1999-05-28,36.06,36.13,35.13,35.63,171667,8.26127311036503,8.27730996887101,8.04821199021419,8.1627609795426,749316.956031063,0.0,1.0
1999-06-01,36.38,37.13,35.25,35.88,263400,8.33458446353522,8.50640794752783,8.07570374765301,8.2200354742068,1149726.42510548,0.0,1.0
1999-06-02,35.0,36.63,33.63,36.63,452200,8.0184292529888,8.39185895819942,7.70456502222895,8.39185895819942,1973827.97810439,0.0,1.0
1999-06-03,34.38,35.38,34.38,35.13,164467,7.87638850622157,8.10548648487839,7.87638850622157,8.04821199021419,717889.354433647,0.0,1.0
1999-06-04,35.0,35.63,34.81,35.0,168600,8.0184292529888,8.1627609795426,7.974900637044,8.0184292529888,735929.670739497,0.0,1.0
1999-06-07,34.06,35.0,33.13,35.0,283400,7.80307715305139,8.0184292529888,7.59001603290054,8.0184292529888,1237025.31843163,0.0,1.0
1999-06-08,33.94,35.25,33.25,33.63,464267,7.77558539561257,8.07570374765301,7.61750779033936,7.70456502222895,2026499.76539273,0.0,1.0
1999-06-09,34.0,34.44,33.38,34.25,314400,7.78933127433198,7.89013438494098,7.64729052756475,7.84660576899618,1372338.60308718,0.0,1.0
1999-06-10,32.44,34.06,32.0,34.06,311267,7.43193842762733,7.80307715305139,7.33113531701833,7.80307715305139,1358663.23144763,0.0,1.0
1999-06-11,30.56,33.25,30.5,33.25,351800,7.00123422775251,7.61750779033936,6.9874883490331,7.61750779033936,1535587.53360709,0.0,1.0
1999-06-14,30.94,31.69,30.25,31.0,1016400,7.0882914596421,7.26011494363472,6.93021385436889,7.10203733836151,4436529.75883526,0.0,1.0
1999-06-15,32.88,33.56,31.0,31.0,1085200,7.53274153823634,7.68852816372298,7.10203733836151,7.10203733836151,4736837.95187724,0.0,1.0
1999-06-16,34.38,35.44,33.75,34.0,556000,7.87638850622157,8.1192323635978,7.73205677966777,7.78933127433198,2426909.23446714,0.0,1.0
1999-06-17,36.25,36.63,34.0,34.25,319267,8.30480172630983,8.39185895819942,7.78933127433198,7.84660576899618,1393582.7887781,0.0,1.0
1999-06-18,34.88,35.88,34.19,35.63,202067,7.99093749554998,8.2200354742068,7.83285989027677,8.1627609795426,882011.273886821,0.0,1.0
1999-06-21,34.63,35.88,34.5,35.38,198667,7.93366300088578,8.2200354742068,7.90388026366039,8.10548648487839,867170.462021374,0.0,1.0
1999-06-22,34.38,35.5,34.38,34.44,204867,7.87638850622157,8.13297824231721,7.87638850622157,7.89013438494098,894233.118952483,0.0,1.0
1999-06-23,35.69,35.69,34.0,34.38,322667,8.17650685826201,8.17650685826201,7.78933127433198,7.87638850622157,1408423.60064354,0.0,1.0
1999-06-24,34.44,34.88,33.63,34.75,303067,7.89013438494098,7.99093749554998,7.70456502222895,7.96115475832459,1322870.68518391,0.0,1.0
1999-06-25,34.06,35.25,33.56,34.66,186667,7.80307715305139,8.07570374765301,7.68852816372298,7.94053594024548,814791.12602568,0.0,1.0
1999-06-28,35.88,35.88,34.0,34.0,110667,8.2200354742068,8.2200354742068,7.78933127433198,7.78933127433198,483055.331386287,0.0,1.0
1999-06-29,36.0,36.44,35.63,35.94,160267,8.24752723164562,8.34833034225462,8.1627609795426,8.23378135292621,699556.586835154,0.0,1.0
1999-06-30,35.81,37.25,35.0,36.0,175267,8.20399861570083,8.53389970496665,8.0184292529888,8.24752723164562,765030.756829771,0.0,1.0
1999-07-01,37.0,37.13,35.5,35.91,153600,8.47662521030244,8.50640794752783,8.13297824231721,8.22690841356651,670455.50074488,0.0,1.0
1999-07-02,36.56,38.25,36.5,37.5,315867,8.37582209969344,8.76299768362347,8.36207622097403,8.59117419963086,1378741.97691265,0.0,1.0
1999-07-06,35.44,36.25,35.0,36.25,190400,8.1192323635978,8.30480172630983,8.0184292529888,8.30480172630983,831085.464465008,0.0,1.0
1999-07-07,37.13,37.5,35.25,35.38,167800,8.50640794752783,8.59117419963086,8.07570374765301,8.10548648487839,732437.715006451,0.0,1.0
1999-07-08,36.94,37.0,35.88,36.63,166867,8.46287933158304,8.47662521030244,8.2200354742068,8.39185895819942,728365.221632786,0.0,1.0
1999-07-09,37.25,37.38,36.5,36.94,119400,8.53389970496665,8.56368244219204,8.36207622097403,8.46287933158304,521174.393157153,0.0,1.0
1999-07-12,37.88,38.38,37.13,37.5,193000,8.67823143152045,8.79278042084886,8.50640794752783,8.59117419963086,842434.320597408,0.0,1.0
1999-07-13,38.0,38.25,37.0,37.56,160667,8.70572318895927,8.76299768362347,8.47662521030244,8.60492007835027,701302.564701677,0.0,1.0
1999-07-14,37.38,38.38,36.69,38.31,95800,8.56368244219204,8.79278042084886,8.40560483691883,8.77674356234288,418161.699032288,0.0,1.0
1999-07-15,36.88,37.5,36.63,37.38,108467,8.44913345286363,8.59117419963086,8.39185895819942,8.56368244219204,473452.453120409,0.0,1.0
1999-07-16,36.88,37.31,36.5,37.06,190800,8.44913345286363,8.54764558368606,8.36207622097403,8.49037108902185,832831.44233153,0.0,1.0
1999-07-19,37.75,37.88,36.88,37.0,279200,8.64844869429506,8.67823143152045,8.44913345286363,8.47662521030244,1218692.55083314,0.0,1.0
1999-07-20,37.38,38.25,37.31,37.59,151467,8.56368244219204,8.76299768362347,8.54764558368606,8.61179301770997,661145.073771645,0.0,1.0
1999-07-21,38.56,38.88,37.38,37.44,210867,8.83401805700709,8.90732941017727,8.56368244219204,8.57742832091145,920422.78695033,0.0,1.0
1999-07-22,36.25,38.38,36.25,38.34,162867,8.30480172630983,8.79278042084886,8.30480172630983,8.78361650170259,710905.442967554,0.0,1.0
1999-07-23,36.25,36.88,35.31,36.38,175200,8.30480172630983,8.44913345286363,8.08944962637242,8.33458446353522,764738.305537129,0.0,1.0
1999-07-26,34.69,35.5,34.63,35.38,431467,7.94740887960518,8.13297824231721,7.93366300088578,8.10548648487839,1883329.58033783,0.0,1.0
1999-07-27,36.19,36.38,34.94,35.28,222067,8.29105584759042,8.33458446353522,8.00468337426939,8.08257668701271,969310.167212977,0.0,1.0
1999-07-28,36.5,36.81,35.69,36.34,262667,8.36207622097403,8.43309659435765,8.17650685826201,8.32542054438894,1146526.92066507,0.0,1.0
1999-07-29,35.25,35.88,34.88,35.69,127467,8.07570374765301,8.2200354742068,7.99093749554998,8.17650685826201,556386.401780258,0.0,1.0
1999-07-30,35.69,36.0,35.19,35.47,94000,8.17650685826201,8.24752723164562,8.06195786893359,8.12610530295751,410304.798632934,0.0,1.0
1999-08-02,34.88,35.63,34.63,35.31,146800,7.99093749554998,8.1627609795426,7.93366300088578,8.08944962637242,640773.877013987,0.0,1.0
1999-08-03,33.44,35.0,33.13,34.75,185667,7.66103640628415,8.0184292529888,7.59001603290054,7.96115475832459,810426.181359373,0.0,1.0
1999-08-04,33.38,34.13,33.25,33.44,123200,7.64729052756475,7.81911401155736,7.61750779033936,7.66103640628415,537761.182889122,0.0,1.0
1999-08-05,32.88,33.5,31.81,33.38,226067,7.53274153823634,7.67478228500357,7.28760670107353,7.64729052756475,986769.945878208,0.0,1.0
1999-08-06,32.94,33.06,31.63,32.44,87067,7.54648741695574,7.57397917439456,7.24636906491531,7.43193842762733,380042.637261423,0.0,1.0
1999-08-09,32.0,32.88,31.69,32.31,417067,7.33113531701833,7.53274153823634,7.26011494363472,7.40215569040195,1820474.377143,0.0,1.0
1999-08-10,31.38,31.94,30.88,31.5,314600,7.1890945702511,7.31738943829892,7.07454558092269,7.21658632768992,1373211.59202044,0.0,1.0
1999-08-11,32.25,32.38,31.44,31.5,375667,7.38840981168254,7.41819254890792,7.20284044897051,7.21658632768992,1639765.66795786,0.0,1.0
1999-08-12,30.13,32.56,30.0,32.25,277267,6.90272209693007,7.45943018506615,6.87293935970469,7.38840981168254,1210255.11279317,0.0,1.0
1999-08-13,31.44,31.75,30.81,30.88,311800,7.20284044897051,7.27386082235413,7.05850872241671,7.07454558092269,1360989.74695478,0.0,1.0
1999-08-16,31.88,32.63,31.31,31.44,248667,7.30364355957951,7.47546704357213,7.17305771174512,7.20284044897051,1085417.69533677,0.0,1.0
1999-08-17,32.88,33.06,32.28,32.28,685067,7.53274153823634,7.57397917439456,7.39528275104224,7.39528275104224,2990279.54771349,0.0,1.0
1999-08-18,33.38,33.81,32.94,32.94,309600,7.64729052756475,7.74580265838718,7.54648741695574,7.54648741695574,1351386.8686889,0.0,1.0
1999-08-19,32.5,33.31,32.06,33.31,168867,7.44568430634674,7.63125366905877,7.34488119573774,7.63125366905877,737095.110965402,0.0,1.0
1999-08-20,32.0,53.0,31.5,33.0,321800,7.33113531701833,12.1421928688116,7.21658632768992,7.56023329567515,1404639.19361785,0.0,1.0
1999-08-23,31.75,32.38,31.13,32.25,305400,7.27386082235413,7.41819254890792,7.13182007558689,7.38840981168254,1333054.10109041,0.0,1.0
1999-08-24,31.0,31.88,30.5,31.81,692667,7.10203733836151,7.30364355957951,6.9874883490331,7.28760670107353,3023453.12717743,0.0,1.0
1999-08-25,31.63,31.63,29.75,31.13,482400,7.24636906491531,7.24636906491531,6.81566486504048,7.13182007558689,2105649.30702689,0.0,1.0
1999-08-26,30.69,31.69,30.5,31.69,320067,7.03101696497789,7.26011494363472,6.9874883490331,7.26011494363472,1397074.74451114,0.0,1.0
1999-08-27,30.19,30.88,30.13,30.69,176467,6.91646797564948,7.07454558092269,6.90272209693007,7.03101696497789,770268.690429341,0.0,1.0
1999-08-30,30.31,30.63,30.06,30.56,220667,6.9439597330883,7.01727108625848,6.88668523842409,7.00123422775251,963199.244680146,0.0,1.0
1999-08-31,29.44,30.31,28.31,30.13,365000,6.74464449165686,6.9439597330883,6.48576377577465,6.90272209693007,1593204.80320235,0.0,1.0
1999-09-01,30.0,30.38,29.13,29.44,275400,6.87293935970469,6.95999659159428,6.67362411827325,6.74464449165686,1202105.76110117,0.0,1.0
1999-09-02,30.44,30.94,29.5,29.97,328867,6.97374247031369,7.0882914596421,6.75839037037627,6.86606642034498,1435486.25757465,0.0,1.0
1999-09-03,32.44,32.5,30.81,31.0,247200,7.43193842762733,7.44568430634674,7.05850872241671,7.10203733836151,1079014.32151129,0.0,1.0
1999-09-07,32.69,33.56,32.44,32.5,258267,7.48921292229154,7.68852816372298,7.43193842762733,7.44568430634674,1127321.16413332,0.0,1.0
1999-09-08,32.94,32.94,32.25,32.5,302000,7.54648741695574,7.54648741695574,7.38840981168254,7.44568430634674,1318213.28922496,0.0,1.0
1999-09-09,33.25,33.38,32.38,32.81,126267,7.61750779033936,7.64729052756475,7.41819254890792,7.51670467973036,551148.468180689,0.0,1.0
1999-09-10,32.75,33.63,32.5,32.94,792600,7.50295880101095,7.70456502222895,7.44568430634674,7.54648741695574,3459655.14251557,0.0,1.0
1999-09-13,32.63,33.06,32.13,32.63,609600,7.47546704357213,7.57397917439456,7.36091805424372,7.47546704357213,2660870.26858124,0.0,1.0
1999-09-14,32.19,32.63,31.81,32.47,212600,7.37466393296313,7.47546704357213,7.28760670107353,7.43881136698704,927987.236057041,0.0,1.0
1999-09-15,31.0,32.69,31.0,32.44,200600,7.10203733836151,7.48921292229154,7.10203733836151,7.43193842762733,875607.900061347,0.0,1.0
1999-09-16,31.88,32.0,31.31,31.63,618800,7.30364355957951,7.33113531701833,7.17305771174512,7.24636906491531,2701027.75951128,0.0,1.0
1999-09-17,33.94,34.06,32.06,32.13,356600,7.77558539561257,7.80307715305139,7.34488119573774,7.36091805424372,1556539.26800537,0.0,1.0
1999-09-20,33.63,34.56,33.25,33.88,196467,7.70456502222895,7.9176261423798,7.61750779033936,7.76183951689316,857567.583755497,0.0,1.0
1999-09-21,32.19,33.75,31.75,33.44,103267,7.37466393296313,7.73205677966777,7.27386082235413,7.66103640628415,450754.740855609,0.0,1.0
1999-09-22,31.75,32.25,31.38,32.13,119267,7.27386082235413,7.38840981168254,7.1890945702511,7.36091805424372,520593.855516534,0.0,1.0
1999-09-23,30.25,31.88,29.69,31.44,1094200,6.93021385436889,7.30364355957951,6.80191898632107,7.20284044897051,4776122.45387401,0.0,1.0
1999-09-24,30.69,31.25,30.0,30.22,402400,7.03101696497789,7.15931183302571,6.87293935970469,6.92334091500919,1756453.73372226,0.0,1.0
1999-09-27,30.81,32.0,30.56,31.38,319800,7.05850872241671,7.33113531701833,7.00123422775251,7.1890945702511,1395909.30428524,0.0,1.0
1999-09-28,31.63,31.69,30.31,30.81,575400,7.24636906491531,7.26011494363472,6.9439597330883,7.05850872241671,2511589.16099351,0.0,1.0
1999-09-29,33.25,33.31,31.81,31.81,276267,7.61750779033936,7.63125366905877,7.28760670107353,7.28760670107353,1205890.16812686,0.0,1.0
1999-09-30,36.06,36.38,33.44,33.44,549067,8.26127311036503,8.33458446353522,7.66103640628415,7.66103640628415,2396647.07309563,0.0,1.0
1999-10-01,35.13,36.06,34.25,36.0,278067,8.04821199021419,8.26127311036503,7.84660576899618,8.24752723164562,1213747.06852621,0.0,1.0
1999-10-04,36.81,37.0,34.88,35.0,379267,8.43309659435765,8.47662521030244,7.99093749554998,8.0184292529888,1655479.46875656,0.0,1.0
1999-10-05,36.06,37.63,35.63,36.94,249667,8.26127311036503,8.62095693685624,8.1627609795426,8.46287933158304,1089782.64000307,0.0,1.0
1999-10-06,36.06,36.19,35.56,35.56,282867,8.26127311036503,8.29105584759042,8.14672412103662,8.14672412103662,1234698.80292449,0.0,1.0
1999-10-07,35.75,36.5,35.19,36.0,333467,8.19025273698142,8.36207622097403,8.06195786893359,8.24752723164562,1455565.00303967,0.0,1.0
1999-10-08,36.19,36.31,35.63,35.63,155867,8.29105584759042,8.31854760502924,8.1627609795426,8.1627609795426,680350.8303034,0.0,1.0
1999-10-11,36.5,36.88,36.19,36.25,104267,8.36207622097403,8.44913345286363,8.29105584759042,8.30480172630983,455119.685521917,0.0,1.0
1999-10-12,35.38,36.44,34.94,36.44,102800,8.10548648487839,8.34833034225462,8.00468337426939,8.34833034225462,448716.311696443,0.0,1.0
1999-10-13,34.0,35.06,33.75,35.06,157600,7.78933127433198,8.03217513170821,7.73205677966777,8.03217513170821,687915.279410111,0.0,1.0
1999-10-14,33.38,34.13,33.13,34.13,180800,7.64729052756475,7.81911401155736,7.59001603290054,7.81911401155736,789181.995668452,0.0,1.0
1999-10-15,32.13,33.69,31.94,33.25,278867,7.36091805424372,7.71831090094836,7.31738943829892,7.61750779033936,1217239.02425926,0.0,1.0
1999-10-18,32.06,32.81,31.94,32.31,170067,7.34488119573774,7.51670467973036,7.31738943829892,7.40215569040195,742333.044564971,0.0,1.0
1999-10-19,33.13,33.19,32.44,32.88,227200,7.59001603290054,7.60376191161995,7.43193842762733,7.53274153823634,991715.428185135,0.0,1.0
1999-10-20,34.75,34.75,33.13,33.13,177400,7.96115475832459,7.96115475832459,7.59001603290054,7.59001603290054,774341.183803006,0.0,1.0
1999-10-21,34.75,35.38,33.88,34.25,96067,7.96115475832459,8.10548648487839,7.76183951689316,7.84660576899618,419327.139258193,0.0,1.0
1999-10-22,35.5,35.81,35.0,35.0,403067,8.13297824231721,8.20399861570083,8.0184292529888,8.0184292529888,1759365.15181469,0.0,1.0
1999-10-25,35.13,35.13,33.88,34.94,199800,8.04821199021419,8.04821199021419,7.76183951689316,8.00468337426939,872115.944328301,0.0,1.0
1999-10-26,33.19,35.06,33.06,34.88,243600,7.60376191161995,8.03217513170821,7.57397917439456,7.99093749554998,1063300.52071258,0.0,1.0
1999-10-27,33.81,34.25,33.0,33.19,367667,7.74580265838718,7.84660576899618,7.56023329567515,7.60376191161995,1604846.11062739,0.0,1.0
1999-10-28,35.81,35.88,33.94,33.94,387867,8.20399861570083,8.2200354742068,7.77558539561257,7.77558539561257,1693017.99288681,0.0,1.0
1999-10-29,38.0,38.06,36.06,36.13,407267,8.70572318895927,8.71946906767868,8.26127311036503,8.27730996887101,1777697.91941318,0.0,1.0
1999-11-01,37.25,38.0,36.88,37.75,134200,8.53389970496665,8.70572318895927,8.44913345286363,8.64844869429506,585775.574218508,0.0,1.0
1999-11-02,36.13,37.25,35.53,37.25,300867,8.27730996887101,8.53389970496665,8.13985118167692,8.53389970496665,1313267.80691803,0.0,1.0
1999-11-03,35.19,36.25,35.13,36.13,438667,8.06195786893359,8.30480172630983,8.04821199021419,8.27730996887101,1914757.18193525,0.0,1.0
1999-11-04,36.94,37.0,35.25,35.31,182667,8.46287933158304,8.47662521030244,8.07570374765301,8.08944962637242,797331.347360449,0.0,1.0
1999-11-05,36.88,38.63,36.69,37.34,192867,8.44913345286363,8.85005491551307,8.40560483691883,8.55451852304576,841853.782956789,0.0,1.0
1999-11-08,40.25,40.5,37.06,37.13,305600,9.22119364093712,9.27846813560132,8.49037108902185,8.50640794752783,1333927.09002367,0.0,1.0
1999-11-09,41.25,42.19,40.25,40.44,291667,9.45029161959394,9.66564371953135,9.22119364093712,9.26472225688192,1273110.315988,0.0,1.0
1999-11-10,40.31,41.0,39.38,40.44,343467,9.23493951965653,9.39301712492974,9.02187839950568,9.26472225688192,1499214.44970275,0.0,1.0
1999-11-11,40.94,41.13,39.94,40.56,698600,9.37927124621033,9.42279986215512,9.1501732675535,9.29221401432073,3049350.34388264,0.0,1.0
1999-11-12,43.38,43.63,40.56,41.13,934200,9.93827031413297,9.99554480879718,9.29221401432073,9.42279986215512,4077731.30726476,0.0,1.0
1999-11-15,41.31,43.63,41.13,43.63,107400,9.46403749831335,9.99554480879718,9.42279986215512,9.99554480879718,468795.057161459,0.0,1.0
1999-11-16,44.0,44.13,41.5,41.63,369267,10.0803110609002,10.1100937981256,9.50756611425815,9.53734885148354,1611830.02209349,0.0,1.0
1999-11-17,43.0,44.69,43.0,44.38,491400,9.85121308224338,10.2383886661734,9.85121308224338,10.1673682927898,2144933.80902366,0.0,1.0
1999-11-18,43.88,44.13,43.06,43.06,329000,10.0528193034614,10.1100937981256,9.86495896096279,9.86495896096279,1436066.79521527,0.0,1.0
1999-11-19,43.38,45.38,43.25,44.13,398200,9.93827031413297,10.3964662714466,9.90848757690759,10.1100937981256,1738120.96612377,0.0,1.0
1999-11-22,42.06,43.88,41.5,43.88,187200,9.63586098230597,10.0528193034614,9.50756611425815,10.0528193034614,817117.641532822,0.0,1.0
1999-11-23,40.0,42.44,40.0,42.13,363800,9.16391914627291,9.72291821419556,9.16391914627291,9.65189784081195,1587966.86960278,0.0,1.0
1999-11-24,42.56,42.88,39.63,39.97,253600,9.75040997163438,9.82372132480456,9.07915289416989,9.15704620691321,1106949.96737566,0.0,1.0
1999-11-26,41.06,42.88,41.0,42.88,58600,9.40676300364915,9.82372132480456,9.39301712492974,9.82372132480456,255785.757445638,0.0,1.0
1999-11-29,41.88,43.44,40.38,41.19,259200,9.59462334614774,9.95201619285238,9.25097637816251,9.43654574087453,1131393.65750699,0.0,1.0
1999-11-30,42.13,43.38,41.33,41.75,263000,9.65189784081195,9.93827031413297,9.46861945788649,9.56484060892235,1147980.44723895,0.0,1.0
1999-12-01,40.75,42.5,39.56,42.25,325867,9.33574263026553,9.73666409291497,9.06311603566391,9.67938959825076,1422391.42357573,0.0,1.0
1999-12-02,41.44,41.56,40.44,40.81,124000,9.49382023553874,9.52131199297756,9.26472225688192,9.34948850898494,541253.138622169,0.0,1.0
1999-12-03,43.38,43.56,41.69,41.69,251400,9.93827031413297,9.9795079502912,9.55109473020294,9.55109473020294,1097347.08910978,0.0,1.0
1999-12-06,42.63,44.88,42.19,43.13,395067,9.76644683014036,10.2819172821182,9.66564371953135,9.88099581946877,1724445.59448423,0.0,1.0
1999-12-07,42.81,43.88,42.0,42.81,315000,9.80768446629859,10.0528193034614,9.62211510358656,9.80768446629859,1374957.56988696,0.0,1.0
1999-12-08,43.38,43.69,42.56,42.75,300467,9.93827031413297,10.0092906875166,9.75040997163438,9.79393858757918,1311521.82905151,0.0,1.0
1999-12-09,48.69,49.19,43.69,43.75,618000,11.1547805808007,11.2693295701291,10.0092906875166,10.023036566236,2697535.80377823,0.0,1.0
1999-12-10,46.75,48.94,46.63,48.94,251000,10.7103305022065,11.2120550754649,10.6828387447676,11.2120550754649,1095601.11124326,0.0,1.0
1999-12-13,47.0,48.69,46.75,47.06,339400,10.7676049968707,11.1547805808007,10.7103305022065,10.7813508755901,1481462.21974487,0.0,1.0
1999-12-14,45.0,47.75,45.0,46.94,307267,10.309409039557,10.9394284808633,10.309409039557,10.7538591181513,1341203.45278241,0.0,1.0
1999-12-15,44.94,47.38,44.5,44.94,226000,10.2956631608376,10.8546622287603,10.1948600502286,10.2956631608376,986477.494585567,0.0,1.0
1999-12-16,47.31,47.31,45.13,45.63,193867,10.8386253702543,10.8386253702543,10.3391917767824,10.4537407661108,846218.727623096,0.0,1.0
1999-12-17,48.75,49.13,47.38,47.56,264467,11.1685264595201,11.2555836914097,10.8546622287603,10.8958998649185,1154383.82106443,0.0,1.0
1999-12-20,46.81,48.72,46.75,48.72,193467,10.7240763809259,11.1616535201604,10.7103305022065,11.1616535201604,844472.749756572,0.0,1.0
1999-12-21,47.88,47.94,46.5,47.06,233800,10.9692112180887,10.9829570968081,10.6530560075423,10.7813508755901,1020524.06298276,0.0,1.0
1999-12-22,48.94,50.0,46.44,47.06,181067,11.2120550754649,11.4548989328411,10.6393101288229,10.7813508755901,790347.435894357,0.0,1.0
1999-12-23,53.13,53.13,49.34,49.5,373067,12.171975606037,12.171975606037,11.3036942669276,11.3403499435127,1628416.81182546,0.0,1.0
1999-12-27,52.19,54.63,50.38,53.88,262667,11.9566235060996,12.5156225740222,11.5419561647307,12.3437990900296,1146526.92066507,0.0,1.0
1999-12-28,50.13,52.69,49.5,52.5,131200,11.4846816700665,12.071172495428,11.3403499435127,12.0276438794832,572680.740219587,0.0,1.0
1999-12-29,49.81,50.56,47.81,49.75,351600,11.4113703168963,11.583193800889,10.9531743595827,11.3976244381769,1534714.54467383,0.0,1.0
1999-12-30,48.25,51.13,48.19,49.72,160000,11.0539774701917,11.7137796487234,11.0402315914723,11.3907514988172,698391.14660925,0.0,1.0
1999-12-31,47.88,48.5,47.13,48.5,261867,10.9692112180887,11.1112519648559,10.7973877340961,11.1112519648559,1143034.96493203,0.0,1.0
2000-01-03,46.75,49.0,46.75,48.44,777867,10.7103305022065,11.2258009541843,10.7103305022065,11.0975060861365,3395346.41274685,0.0,1.0
2000-01-04,43.25,47.13,42.0,45.63,354467,9.90848757690759,10.7973877340961,9.62211510358656,10.4537407661108,1547228.84103213,0.0,1.0
2000-01-05,42.06,43.0,40.88,42.75,276267,9.63586098230597,9.85121308224338,9.36552536749092,9.79393858757918,1205890.16812686,0.0,1.0
2000-01-06,43.75,45.13,41.38,41.75,367667,10.023036566236,10.3391917767824,9.48007435681933,9.56484060892235,1604846.11062739,0.0,1.0
2000-01-07,42.38,43.88,41.63,43.88,246200,9.70917233547615,10.0528193034614,9.53734885148354,10.0528193034614,1074649.37684498,0.0,1.0
2000-01-10,47.81,49.25,44.88,45.69,780067,10.9531743595827,11.2830754488485,10.2819172821182,10.4674866448302,3404949.29101274,0.0,1.0
2000-01-11,43.44,48.75,43.0,48.5,704667,9.95201619285238,11.1685264595201,9.85121308224338,11.1112519648559,3075832.46317313,0.0,1.0
2000-01-12,45.19,46.88,42.88,43.88,510000,10.3529376555018,10.7401132394319,9.82372132480456,10.0528193034614,2226121.77981699,0.0,1.0
2000-01-13,47.75,47.94,45.81,45.94,241200,10.9394284808633,10.9829570968081,10.4949784022691,10.5247611394944,1052824.65351344,0.0,1.0
2000-01-14,48.81,49.63,48.0,48.56,328600,11.1822723382395,11.3701326807381,10.9967029755275,11.1249978435753,1434320.81734875,0.0,1.0
2000-01-18,48.5,49.38,46.94,48.13,570867,11.1112519648559,11.3128581860739,10.7538591181513,11.0264857127529,2491802.86682114,0.0,1.0
2000-01-19,51.44,52.0,48.88,49.0,607667,11.784800022107,11.9130948901548,11.1983091967455,11.2258009541843,2652432.83054126,0.0,1.0
2000-01-20,49.88,52.38,49.38,52.03,280400,11.4274071754023,12.0001521220444,11.3128581860739,11.9199678295145,1223930.48443271,0.0,1.0
2000-01-21,49.63,50.75,48.81,50.38,271800,11.3701326807381,11.6267224168338,11.1822723382395,11.5419561647307,1186391.96030247,0.0,1.0
2000-01-24,48.5,50.44,48.19,50.0,202467,11.1112519648559,11.5557020434501,11.0402315914723,11.4548989328411,883757.251753345,0.0,1.0
2000-01-25,45.69,48.0,44.63,47.75,249600,10.4674866448302,10.9967029755275,10.224642787454,10.9394284808633,1089490.18871043,0.0,1.0
2000-01-26,46.56,47.0,44.88,45.56,175000,10.6668018862617,10.7676049968707,10.2819172821182,10.4377039076048,763865.316603865,0.0,1.0
2000-01-27,46.56,49.73,46.31,46.88,163000,10.6668018862617,11.3930424786038,10.6095273915975,10.7401132394319,711485.980608172,0.0,1.0
2000-01-28,43.0,46.31,42.88,46.31,179467,9.85121308224338,10.6095273915975,9.82372132480456,10.6095273915975,783363.524428264,0.0,1.0
2000-01-31,43.13,43.56,40.75,43.53,300600,9.88099581946877,9.9795079502912,9.33574263026553,9.9726350109315,1312102.36669213,0.0,1.0
2000-02-01,44.25,44.56,41.88,43.06,156800,10.1375855555644,10.208605928948,9.59462334614774,9.86495896096279,684423.323677066,0.0,1.0
2000-02-02,46.88,48.0,44.88,45.63,197400,10.7401132394319,10.9967029755275,10.2819172821182,10.4537407661108,861640.077129159,0.0,1.0
2000-02-03,48.31,48.5,45.75,48.34,179200,11.0677233489111,11.1112519648559,10.4812325235496,11.0745962882708,782198.084202361,0.0,1.0
2000-02-04,48.5,49.38,48.19,48.41,187200,11.1112519648559,11.3128581860739,11.0402315914723,11.0906331467768,817117.641532823,0.0,1.0
2000-02-07,47.63,49.5,47.0,49.44,190267,10.9119367234245,11.3403499435127,10.7676049968707,11.3266040647933,830504.926824387,0.0,1.0
2000-02-08,47.81,48.38,47.13,48.38,108067,10.9531743595827,11.0837602074171,10.7973877340961,11.0837602074171,471706.475253886,0.0,1.0
2000-02-09,45.38,48.06,45.38,48.0,100200,10.3964662714466,11.0104488542469,10.3964662714466,10.9967029755275,437367.455564044,0.0,1.0
2000-02-10,46.63,46.63,45.0,45.5,105467,10.6828387447676,10.6828387447676,10.309409039557,10.4239580288854,460357.619121488,0.0,1.0
2000-02-11,46.5,47.0,46.06,46.63,142600,10.6530560075423,10.7676049968707,10.5522528969333,10.6828387447676,622441.109415492,0.0,1.0
2000-02-14,44.44,46.63,44.06,46.38,120067,10.1811141715092,10.6828387447676,10.0940569396196,10.6255642501034,524085.81124958,0.0,1.0
2000-02-15,45.75,46.72,43.95,44.47,86800,10.4812325235496,10.7034575628468,10.0688561619674,10.1879871108689,378877.19703552,0.0,1.0
2000-02-16,43.38,45.38,43.0,45.38,131600,9.93827031413297,10.3964662714466,9.85121308224338,10.3964662714466,574426.718086109,0.0,1.0
2000-02-17,43.06,44.19,41.31,43.81,168000,9.86495896096279,10.123839676845,9.46403749831335,10.0367824449554,733310.703939713,0.0,1.0
2000-02-18,39.5,43.13,39.5,43.06,130267,9.0493701569445,9.88099581946877,9.0493701569445,9.86495896096279,568608.24684592,0.0,1.0
2000-02-22,40.0,41.0,39.38,39.84,373667,9.16391914627291,9.39301712492974,9.02187839950568,9.12726346968782,1631035.77862524,0.0,1.0
2000-02-23,42.31,42.88,39.75,40.38,188000,9.69313547697018,9.82372132480456,9.10664465160871,9.25097637816251,820609.597265868,0.0,1.0
2000-02-24,39.63,42.81,38.88,42.81,122200,9.07915289416989,9.80768446629859,8.90732941017727,9.80768446629859,533396.238222815,0.0,1.0
2000-02-25,41.75,42.38,39.5,39.63,200867,9.56484060892235,9.70917233547615,9.0493701569445,9.07915289416989,876773.340287252,0.0,1.0
2000-02-28,41.38,42.81,40.88,42.25,355667,9.48007435681933,9.80768446629859,9.36552536749092,9.67938959825076,1552466.7746317,0.0,1.0
2000-02-29,40.0,42.06,39.19,42.06,273000,9.16391914627291,9.63586098230597,8.97834978356089,9.63586098230597,1191629.89390203,0.0,1.0
2000-03-01,40.63,41.31,37.25,39.97,556200,9.30825087282671,9.46403749831335,8.53389970496665,9.15704620691321,2427782.22340041,0.0,1.0
2000-03-02,38.38,41.5,38.0,40.94,275667,8.79278042084886,9.50756611425815,8.70572318895927,9.37927124621033,1203271.20132708,0.0,1.0
2000-03-03,39.31,39.88,37.5,38.75,334400,9.00584154099971,9.13642738883409,8.59117419963086,8.87754667295189,1459637.49641333,0.0,1.0
2000-03-06,39.13,40.0,38.75,39.81,231667,8.96460390484148,9.16391914627291,8.87754667295189,9.12039053032812,1011213.63600953,0.0,1.0
2000-03-07,38.44,39.75,38.25,39.66,157467,8.80652629956827,9.10664465160871,8.76299768362347,9.08602583352959,687334.741769492,0.0,1.0
2000-03-08,39.25,39.5,38.31,38.5,129267,8.9920956622803,9.0493701569445,8.77674356234288,8.82027217828768,564243.302179612,0.0,1.0
2000-03-09,39.81,39.81,38.06,39.25,339467,9.12039053032812,9.12039053032812,8.71946906767868,8.9920956622803,1481754.67103751,0.0,1.0
2000-03-10,38.13,40.31,38.06,39.56,453667,8.73550592618466,9.23493951965653,8.71946906767868,9.06311603566391,1980231.35192987,0.0,1.0
2000-03-13,36.25,38.31,35.5,38.31,767400,8.30480172630983,8.77674356234288,8.13297824231721,8.77674356234288,3349658.53692462,0.0,1.0
2000-03-14,36.5,37.31,34.56,36.81,433200,8.36207622097403,8.54764558368606,7.9176261423798,8.43309659435765,1890894.02944455,0.0,1.0
2000-03-15,38.06,38.75,37.0,37.75,348400,8.71946906767868,8.87754667295189,8.47662521030244,8.64844869429506,1520746.72174164,0.0,1.0
2000-03-16,40.69,40.69,38.25,38.75,293200,9.32199675154612,9.32199675154612,8.76299768362347,8.87754667295189,1279801.77616145,0.0,1.0
2000-03-17,39.31,40.28,39.0,39.88,83067,9.00584154099971,9.22806658029682,8.93482116761609,9.13642738883409,362582.858596191,0.0,1.0
2000-03-20,38.69,40.69,38.63,39.88,235200,8.86380079423247,9.32199675154612,8.85005491551307,9.13642738883409,1026634.9855156,0.0,1.0
2000-03-21,38.31,39.5,37.56,39.0,288400,8.77674356234288,9.0493701569445,8.60492007835027,8.93482116761609,1258850.04176317,0.0,1.0
2000-03-22,37.5,38.31,36.81,38.25,648667,8.59117419963086,8.77674356234288,8.43309659435765,8.76299768362347,2831395.56185989,0.0,1.0
2000-03-23,37.94,38.19,36.38,36.94,447267,8.69197731023986,8.74925180490406,8.33458446353522,8.46287933158304,1952295.7060655,0.0,1.0
2000-03-24,37.81,38.44,36.87,38.25,580200,8.66219457301447,8.80652629956827,8.44684247307706,8.76299768362347,2532540.89539179,0.0,1.0
2000-03-27,38.19,38.81,36.13,37.63,391200,8.74925180490406,8.8912925516713,8.27730996887101,8.62095693685624,1707566.35345962,0.0,1.0
2000-03-28,36.56,38.25,36.38,38.25,265867,8.37582209969344,8.76299768362347,8.33458446353522,8.76299768362347,1160494.74359726,0.0,1.0
2000-03-29,36.88,37.19,36.0,36.5,259667,8.44913345286363,8.52015382624724,8.24752723164562,8.36207622097403,1133432.08666615,0.0,1.0
2000-03-30,37.38,38.38,36.63,36.75,211667,8.56368244219204,8.79278042084886,8.39185895819942,8.41935071563824,923914.742683376,0.0,1.0
2000-03-31,41.25,41.25,37.63,37.63,233267,9.45029161959394,9.45029161959394,8.62095693685624,8.62095693685624,1018197.54747562,0.0,1.0
2000-04-03,41.75,42.75,40.0,40.13,287200,9.56484060892235,9.79393858757918,9.16391914627291,9.1937018834983,1253612.1081636,0.0,1.0
2000-04-04,40.94,43.25,38.25,41.5,322000,9.37927124621033,9.90848757690759,8.76299768362347,9.50756611425815,1405512.18255112,0.0,1.0
2000-04-05,38.94,41.44,38.88,39.75,234400,8.92107528889668,9.49382023553874,8.90732941017727,9.10664465160871,1023143.02978255,0.0,1.0
2000-04-06,39.22,39.81,38.13,39.44,141200,8.98522272292059,9.12039053032812,8.73550592618466,9.03562427822509,616330.186882663,0.0,1.0
2000-04-07,39.31,39.69,38.63,39.38,50800,9.00584154099971,9.0928987728893,8.85005491551307,9.02187839950568,221739.189048437,0.0,1.0
2000-04-10,37.75,39.31,37.75,38.56,98400,8.64844869429506,9.00584154099971,8.64844869429506,8.83401805700709,429510.555164689,0.0,1.0
2000-04-11,36.13,38.0,36.0,37.91,305267,8.27730996887101,8.70572318895927,8.24752723164562,8.68510437088015,1332473.56344979,0.0,1.0
2000-04-12,39.56,40.31,36.06,36.25,400600,9.06311603566391,9.23493951965653,8.26127311036503,8.30480172630983,1748596.83332291,0.0,1.0
2000-04-13,36.94,40.5,36.94,39.56,116000,8.46287933158304,9.27846813560132,8.46287933158304,9.06311603566391,506333.581291706,0.0,1.0
2000-04-14,35.06,37.13,35.0,36.5,394600,8.03217513170821,8.50640794752783,8.0184292529888,8.36207622097403,1722407.16532506,0.0,1.0
2000-04-17,36.44,36.44,33.5,35.25,433867,8.34833034225462,8.34833034225462,7.67478228500357,8.07570374765301,1893805.44753697,0.0,1.0
2000-04-18,35.81,36.25,34.75,36.0,387067,8.20399861570083,8.30480172630983,7.96115475832459,8.24752723164562,1689526.03715377,0.0,1.0
2000-04-19,36.13,36.5,35.44,36.13,294200,8.27730996887101,8.36207622097403,8.1192323635978,8.27730996887101,1284166.72082776,0.0,1.0
2000-04-20,36.31,36.5,34.63,35.88,152267,8.31854760502924,8.36207622097403,7.93366300088578,8.2200354742068,664637.029504692,0.0,1.0
2000-04-24,37.75,38.0,34.75,35.81,251400,8.64844869429506,8.70572318895927,7.96115475832459,8.20399861570083,1097347.08910978,0.0,1.0
2000-04-25,40.5,40.69,36.94,37.88,253200,9.27846813560132,9.32199675154612,8.46287933158304,8.67823143152045,1105203.98950914,0.0,1.0
2000-04-26,39.31,40.69,39.06,40.06,130667,9.00584154099971,9.32199675154612,8.9485670463355,9.17766502499232,570354.224712443,0.0,1.0
2000-04-27,39.88,40.31,38.0,38.56,210400,9.13642738883409,9.23493951965653,8.70572318895927,8.83401805700709,918384.357791164,0.0,1.0
2000-04-28,39.0,39.75,37.75,39.69,94667,8.93482116761609,9.10664465160871,8.64844869429506,9.0928987728893,413216.216725362,0.0,1.0
2000-05-01,38.38,39.19,38.0,39.19,68067,8.79278042084886,8.97834978356089,8.70572318895927,8.97834978356089,297108.688601574,0.0,1.0
2000-05-02,35.75,38.06,35.63,37.88,237467,8.19025273698142,8.71946906767868,8.1627609795426,8.67823143152045,1036530.31507412,0.0,1.0
2000-05-03,32.94,35.5,32.25,35.5,656000,7.54648741695574,8.13297824231721,7.38840981168254,8.13297824231721,2863403.70109793,0.0,1.0
2000-05-04,35.25,36.13,32.13,33.31,269400,8.07570374765301,8.27730996887101,7.36091805424372,7.63125366905877,1175916.09310332,0.0,1.0
2000-05-05,34.38,35.75,34.38,35.06,392800,7.87638850622157,8.19025273698142,7.87638850622157,8.03217513170821,1714550.26492571,0.0,1.0
2000-05-08,33.75,34.63,33.69,34.25,452867,7.73205677966777,7.93366300088578,7.71831090094836,7.84660576899618,1976739.39619682,0.0,1.0
2000-05-09,33.06,34.13,32.5,34.03,647067,7.57397917439456,7.81911401155736,7.44568430634674,7.79620421369168,2824411.6503938,0.0,1.0
2000-05-10,31.5,32.69,31.31,32.31,722067,7.21658632768992,7.48921292229154,7.17305771174512,7.40215569040195,3151782.50036688,0.0,1.0
2000-05-11,32.5,32.5,31.31,32.25,335400,7.44568430634674,7.44568430634674,7.17305771174512,7.38840981168254,1464002.44107964,0.0,1.0
2000-05-12,32.13,33.19,32.13,33.13,117800,7.36091805424372,7.60376191161995,7.36091805424372,7.59001603290054,514190.48169106,0.0,1.0
2000-05-15,32.63,33.13,31.81,33.09,279667,7.47546704357213,7.59001603290054,7.28760670107353,7.58085211375427,1220730.97999231,0.0,1.0
2000-05-16,32.88,33.13,32.56,33.0,100867,7.53274153823634,7.59001603290054,7.45943018506615,7.56023329567515,440278.87365647,0.0,1.0
2000-05-17,31.0,32.63,30.63,32.63,214400,7.10203733836151,7.47546704357213,7.01727108625848,7.47546704357213,935844.136456395,0.0,1.0
2000-05-18,30.63,32.0,30.5,31.0,177600,7.01727108625848,7.33113531701833,6.9874883490331,7.10203733836151,775214.172736268,0.0,1.0
2000-05-19,29.75,30.56,29.63,30.5,82400,6.81566486504048,7.00123422775251,6.78817310760166,6.9874883490331,359671.440503764,0.0,1.0
2000-05-22,29.94,30.13,27.94,30.06,292000,6.85919348098528,6.90272209693007,6.40099752367163,6.88668523842409,1274563.84256188,0.0,1.0
2000-05-23,30.13,31.13,29.69,29.88,163867,6.90272209693007,7.13182007558689,6.80191898632107,6.84544760226587,715270.387633863,0.0,1.0
2000-05-24,31.38,31.63,29.75,30.13,123200,7.1890945702511,7.24636906491531,6.81566486504048,6.90272209693007,537761.182889123,0.0,1.0
2000-05-25,31.5,33.06,31.44,31.63,172467,7.21658632768992,7.57397917439456,7.20284044897051,7.24636906491531,752808.91176411,0.0,1.0
2000-05-26,31.25,31.94,31.25,31.5,35267,7.15931183302571,7.31738943829892,7.15931183302571,7.21658632768992,153938.503546678,0.0,1.0
2000-05-30,34.13,34.63,33.19,33.19,229867,7.81911401155736,7.93366300088578,7.60376191161995,7.60376191161995,1003356.73561018,0.0,1.0
2000-05-31,34.63,35.06,33.38,33.97,370267,7.93366300088578,8.03217513170821,7.64729052756475,7.78245833497227,1616194.96675979,0.0,1.0
2000-06-01,36.88,37.81,36.34,37.63,143800,8.44913345286363,8.66219457301447,8.32542054438894,8.62095693685624,627679.043015063,0.0,1.0
2000-06-02,38.19,39.25,37.25,37.38,96200,8.74925180490406,8.9920956622803,8.53389970496665,8.56368244219204,419907.676898812,0.0,1.0
2000-06-05,37.0,39.0,37.0,38.19,89667,8.47662521030244,8.93482116761609,8.47662521030244,8.74925180490406,391391.493393823,0.0,1.0
2000-06-06,35.06,36.0,34.63,34.63,97867,8.03217513170821,8.24752723164562,7.93366300088578,7.93366300088578,427184.039657547,0.0,1.0
2000-06-07,35.19,35.69,34.81,35.25,200467,8.06195786893359,8.17650685826201,7.974900637044,8.07570374765301,875027.362420729,0.0,1.0
2000-06-08,34.5,35.5,34.5,35.44,87600,7.90388026366039,8.13297824231721,7.90388026366039,8.1192323635978,382369.152768564,0.0,1.0
2000-06-09,36.13,36.19,35.0,35.31,56267,8.27730996887101,8.29105584759042,8.0184292529888,8.08944962637242,245602.341539142,0.0,1.0
2000-06-12,35.81,36.19,35.56,35.75,41600,8.20399861570083,8.29105584759042,8.14672412103662,8.19025273698142,181581.698118405,0.0,1.0
2000-06-13,35.31,35.63,34.75,35.63,104800,8.08944962637242,8.1627609795426,7.96115475832459,8.1627609795426,457446.201029058,0.0,1.0
2000-06-14,35.38,35.94,35.0,35.25,214067,8.10548648487839,8.23378135292621,8.0184292529888,8.07570374765301,934390.609882515,0.0,1.0
2000-06-15,36.56,36.69,35.06,35.75,260467,8.37582209969344,8.40560483691883,8.03217513170821,8.19025273698142,1136924.0423992,0.0,1.0
2000-06-16,35.63,37.0,34.78,34.81,110267,8.1627609795426,8.47662521030244,7.9680276976843,7.974900637044,481309.353519764,0.0,1.0
2000-06-19,36.69,37.0,35.19,35.63,71867,8.40560483691883,8.47662521030244,8.06195786893359,8.1627609795426,313695.478333544,0.0,1.0
2000-06-20,34.88,36.69,34.75,36.63,197067,7.99093749554998,8.40560483691883,7.96115475832459,8.39185895819942,860186.550555282,0.0,1.0
2000-06-21,35.75,36.25,34.63,34.81,181267,8.19025273698142,8.30480172630983,7.93366300088578,7.974900637044,791220.424827618,0.0,1.0
2000-06-22,36.19,37.44,35.25,36.0,114600,8.29105584759042,8.57742832091145,8.07570374765301,8.24752723164562,500222.658758875,0.0,1.0
2000-06-23,35.19,36.31,35.19,36.13,49800,8.06195786893359,8.31854760502924,8.06195786893359,8.27730996887101,217374.244382129,0.0,1.0
2000-06-26,36.0,36.19,35.0,35.5,61667,8.24752723164562,8.29105584759042,8.0184292529888,8.13297824231721,269173.042737204,0.0,1.0
2000-06-27,37.13,37.63,35.38,35.63,134600,8.50640794752783,8.62095693685624,8.10548648487839,8.1627609795426,587521.552085032,0.0,1.0
2000-06-28,37.81,39.44,36.94,37.56,163400,8.66219457301447,9.03562427822509,8.46287933158304,8.60492007835027,713231.958474697,0.0,1.0
2000-06-29,36.88,38.0,35.5,37.84,91067,8.44913345286363,8.70572318895927,8.13297824231721,8.66906751237418,397502.415926653,0.0,1.0
2000-06-30,38.88,39.75,36.75,37.25,150667,8.90732941017727,9.10664465160871,8.41935071563824,8.53389970496665,657653.118038599,0.0,1.0
2000-07-03,39.13,39.25,37.25,39.0,166667,8.96460390484148,8.9920956622803,8.53389970496665,8.93482116761609,727492.232699524,0.0,1.0
2000-07-05,38.25,39.75,37.5,39.25,286867,8.76299768362347,9.10664465160871,8.59117419963086,8.9920956622803,1252158.58158972,0.0,1.0
2000-07-06,38.0,38.25,36.94,38.25,144867,8.70572318895927,8.76299768362347,8.46287933158304,8.76299768362347,632336.438974014,0.0,1.0
2000-07-07,37.94,38.75,37.5,37.5,37467,8.69197731023986,8.87754667295189,8.59117419963086,8.59117419963086,163541.381812555,0.0,1.0
2000-07-10,35.81,37.94,35.5,37.91,115867,8.20399861570083,8.69197731023986,8.13297824231721,8.68510437088015,505753.043651087,0.0,1.0
2000-07-11,35.63,35.88,34.88,35.75,64467,8.1627609795426,8.2200354742068,7.99093749554998,8.19025273698142,281394.887802866,0.0,1.0
2000-07-12,34.88,36.31,34.75,36.19,263400,7.99093749554998,8.31854760502924,7.96115475832459,8.29105584759042,1149726.42510548,0.0,1.0
2000-07-13,36.69,36.88,35.31,35.31,161600,8.40560483691883,8.44913345286363,8.08944962637242,8.08944962637242,705375.058075343,0.0,1.0
2000-07-14,36.88,36.88,36.0,36.56,48667,8.44913345286363,8.44913345286363,8.24752723164562,8.37582209969344,212428.762075202,0.0,1.0
2000-07-17,37.06,37.13,36.25,36.88,75200,8.49037108902185,8.50640794752783,8.30480172630983,8.44913345286363,328243.838906348,0.0,1.0
2000-07-18,36.0,37.13,35.63,37.0,72667,8.24752723164562,8.50640794752783,8.1627609795426,8.47662521030244,317187.43406659,0.0,1.0
2000-07-19,35.75,36.13,35.13,36.13,80067,8.19025273698142,8.27730996887101,8.04821199021419,8.27730996887101,349488.024597267,0.0,1.0
2000-07-20,36.25,36.44,35.44,35.75,53400,8.30480172630983,8.34833034225462,8.1192323635978,8.19025273698142,233088.045180837,0.0,1.0
2000-07-21,34.31,36.06,34.25,35.56,91200,7.86035164771559,8.26127311036503,7.84660576899618,8.14672412103662,398082.953567273,0.0,1.0
2000-07-24,33.06,35.13,33.06,34.25,377267,7.57397917439456,8.04821199021419,7.57397917439456,7.84660576899618,1646749.57942395,0.0,1.0
2000-07-25,34.19,34.31,33.19,33.5,216867,7.83285989027677,7.86035164771559,7.60376191161995,7.67478228500357,946612.454948177,0.0,1.0
2000-07-26,33.81,34.13,33.09,34.13,340867,7.74580265838718,7.81911401155736,7.58085211375427,7.81911401155736,1487865.59357035,0.0,1.0
2000-07-27,33.88,34.31,33.5,33.5,75667,7.76183951689316,7.86035164771559,7.67478228500357,7.67478228500357,330282.268065513,0.0,1.0
2000-07-28,30.75,33.5,30.5,33.5,862667,7.0447628436973,7.67478228500357,6.9874883490331,7.67478228500357,3765493.72044976,0.0,1.0
2000-07-31,33.75,33.75,31.13,31.25,200867,7.73205677966777,7.73205677966777,7.13182007558689,7.15931183302571,876773.340287251,0.0,1.0
2000-08-01,32.56,33.38,32.5,33.28,75267,7.45943018506615,7.64729052756475,7.44568430634674,7.62438072969906,328536.29019899,0.0,1.0
2000-08-02,32.5,32.88,31.75,32.44,300867,7.44568430634674,7.53274153823634,7.27386082235413,7.43193842762733,1313267.80691803,0.0,1.0
2000-08-03,33.81,34.06,31.75,32.0,226267,7.74580265838718,7.80307715305139,7.27386082235413,7.33113531701833,987642.93481147,0.0,1.0
2000-08-04,33.06,34.13,32.81,34.0,179667,7.57397917439456,7.81911401155736,7.51670467973036,7.78933127433198,784236.513361526,0.0,1.0
2000-08-07,32.38,33.5,32.25,33.38,108800,7.41819254890792,7.67478228500357,7.38840981168254,7.64729052756475,474905.97969429,0.0,1.0
2000-08-08,31.75,34.25,31.25,34.13,472867,7.27386082235413,7.84660576899618,7.15931183302571,7.81911401155736,2064038.28952298,0.0,1.0
2000-08-09,32.56,33.25,31.63,31.94,282067,7.45943018506615,7.61750779033936,7.24636906491531,7.31738943829892,1231206.84719145,0.0,1.0
2000-08-10,33.0,33.25,32.63,32.81,111267,7.56023329567515,7.61750779033936,7.47546704357213,7.51670467973036,485674.298186072,0.0,1.0
2000-08-11,32.75,33.19,32.25,32.69,74200,7.50295880101095,7.60376191161995,7.38840981168254,7.48921292229154,323878.89424004,0.0,1.0
2000-08-14,32.94,33.13,32.13,32.88,85000,7.54648741695574,7.59001603290054,7.36091805424372,7.53274153823634,371020.296636164,0.0,1.0
2000-08-15,35.0,35.31,32.81,33.03,140267,8.0184292529888,8.08944962637242,7.51670467973036,7.56710623503486,612257.693508998,0.0,1.0
2000-08-16,36.44,36.88,35.06,35.06,111600,8.34833034225462,8.44913345286363,8.03217513170821,8.03217513170821,487127.824759952,0.0,1.0
2000-08-17,38.19,38.75,36.38,36.56,526867,8.74925180490406,8.87754667295189,8.33458446353522,8.37582209969344,2299745.3015036,0.0,1.0
2000-08-18,38.0,39.13,37.39,38.0,236467,8.70572318895927,8.96460390484148,8.56597342197861,8.70572318895927,1032165.37040781,0.0,1.0
2000-08-21,37.25,38.13,36.94,37.88,73267,8.53389970496665,8.73550592618466,8.46287933158304,8.67823143152045,319806.400866375,0.0,1.0
2000-08-22,37.31,38.0,37.19,37.34,53867,8.54764558368606,8.70572318895927,8.52015382624724,8.55451852304576,235126.474340003,0.0,1.0
2000-08-23,37.11,37.13,36.44,36.78,103667,8.5018259879547,8.50640794752783,8.34833034225462,8.42622365499794,452500.718722132,0.0,1.0
2000-08-24,37.38,37.5,36.81,36.88,90267,8.56368244219204,8.59117419963086,8.43309659435765,8.44913345286363,394010.460193607,0.0,1.0
2000-08-25,37.56,38.13,37.06,37.06,67600,8.60492007835027,8.73550592618466,8.49037108902185,8.49037108902185,295070.259442408,0.0,1.0
2000-08-28,36.88,38.06,36.88,37.38,51800,8.44913345286363,8.71946906767868,8.44913345286363,8.56368244219204,226104.133714745,0.0,1.0
2000-08-29,36.44,37.17,36.13,37.13,115267,8.34833034225462,8.5155718666741,8.27730996887101,8.50640794752783,503134.076851303,0.0,1.0
2000-08-30,37.0,37.0,35.94,36.81,70267,8.47662521030244,8.47662521030244,8.23378135292621,8.43309659435765,306711.566867451,0.0,1.0
2000-08-31,36.69,36.94,36.13,36.84,63400,8.40560483691883,8.46287933158304,8.27730996887101,8.43996953371735,276737.491843915,0.0,1.0
2000-09-01,37.38,37.81,36.69,36.72,64467,8.56368244219204,8.66219457301447,8.40560483691883,8.41247777627853,281394.887802866,0.0,1.0
2000-09-05,35.56,37.31,35.38,37.13,81400,8.14672412103662,8.54764558368606,8.10548648487839,8.50640794752783,355306.495837456,0.0,1.0
2000-09-06,36.13,37.0,35.44,35.5,84000,8.27730996887101,8.47662521030244,8.1192323635978,8.13297824231721,366655.351969856,0.0,1.0
2000-09-07,36.0,36.5,35.63,36.5,31400,8.24752723164562,8.36207622097403,8.1627609795426,8.36207622097403,137059.262522065,0.0,1.0
2000-09-08,35.56,36.19,35.25,36.13,60600,8.14672412103662,8.29105584759042,8.07570374765301,8.27730996887101,264515.646778253,0.0,1.0
2000-09-11,35.81,36.56,35.0,35.25,47600,8.20399861570083,8.37582209969344,8.0184292529888,8.07570374765301,207771.366116252,0.0,1.0
2000-09-12,35.88,36.75,35.75,35.88,112600,8.2200354742068,8.41935071563824,8.19025273698142,8.2200354742068,491492.76942626,0.0,1.0
2000-09-13,37.38,37.94,35.75,35.81,106267,8.56368244219204,8.69197731023986,8.19025273698142,8.20399861570083,463849.574854532,0.0,1.0
2000-09-14,37.53,38.38,37.06,37.69,94800,8.59804713899056,8.79278042084886,8.49037108902185,8.63470281557565,413796.754365981,0.0,1.0
2000-09-15,35.8,37.44,35.44,37.38,115800,8.20170763591426,8.57742832091145,8.1192323635978,8.56368244219204,505460.592358445,0.0,1.0
2000-09-18,36.31,36.5,35.31,35.81,98600,8.31854760502924,8.36207622097403,8.08944962637242,8.20399861570083,430383.54409795,0.0,1.0
2000-09-19,36.13,37.19,36.06,36.81,141400,8.27730996887101,8.52015382624724,8.26127311036503,8.43309659435765,617203.175815925,0.0,1.0
2000-09-20,34.56,36.0,33.75,36.0,304667,7.9176261423798,8.24752723164562,7.73205677966777,8.24752723164562,1329854.59665,0.0,1.0
2000-09-21,35.0,35.88,34.44,34.63,376600,8.0184292529888,8.2200354742068,7.89013438494098,7.93366300088578,1643838.16133152,0.0,1.0
2000-09-22,36.13,36.25,34.38,34.75,222800,8.27730996887101,8.30480172630983,7.87638850622157,7.96115475832459,972509.671653381,0.0,1.0
2000-09-25,37.13,37.94,36.5,36.5,148867,8.50640794752783,8.69197731023986,8.36207622097403,8.36207622097403,649796.217639245,0.0,1.0
2000-09-26,37.63,38.13,37.25,37.63,139400,8.62095693685624,8.73550592618466,8.53389970496665,8.62095693685624,608473.286483309,0.0,1.0
2000-09-27,37.69,38.13,37.5,37.84,101667,8.63470281557565,8.73550592618466,8.59117419963086,8.66906751237418,443770.829389516,0.0,1.0
2000-09-28,39.13,39.38,37.69,37.69,170200,8.96460390484148,9.02187839950568,8.63470281557565,8.63470281557565,742913.58220559,0.0,1.0
2000-09-29,40.69,41.0,39.13,39.38,302067,9.32199675154612,9.39301712492974,8.96460390484148,9.02187839950568,1318505.7405176,0.0,1.0
2000-10-02,43.0,43.0,40.75,41.22,543000,9.85121308224338,9.85121308224338,9.33574263026553,9.44341868023424,2370164.95380514,0.0,1.0
2000-10-03,42.0,44.38,41.56,43.38,434467,9.62211510358656,10.1673682927898,9.52131199297756,9.93827031413297,1896424.41433676,0.0,1.0
2000-10-04,41.38,43.56,41.25,41.5,221067,9.48007435681933,9.9795079502912,9.45029161959394,9.50756611425815,964945.222546669,0.0,1.0
2000-10-05,43.94,44.25,41.75,42.25,148667,10.0665651821808,10.1375855555644,9.56484060892235,9.67938959825076,648923.228705983,0.0,1.0
2000-10-06,42.56,44.63,41.75,43.63,278800,9.75040997163438,10.224642787454,9.56484060892235,9.99554480879718,1216946.57296662,0.0,1.0
2000-10-09,41.13,42.69,41.06,42.44,78600,9.42279986215512,9.78019270885977,9.40676300364915,9.72291821419556,343084.650771794,0.0,1.0
2000-10-10,42.25,42.75,41.0,41.13,62600,9.67938959825076,9.79393858757918,9.39301712492974,9.42279986215512,273245.536110869,0.0,1.0
2000-10-11,41.06,42.5,41.06,41.38,146800,9.40676300364915,9.73666409291497,9.40676300364915,9.48007435681933,640773.877013987,0.0,1.0
2000-10-12,39.25,41.06,39.25,41.06,161867,8.9920956622803,9.40676300364915,8.9920956622803,9.40676300364915,706540.498301246,0.0,1.0
2000-10-13,40.06,41.0,39.31,39.69,254667,9.17766502499232,9.39301712492974,9.00584154099971,9.0928987728893,1111607.36333461,0.0,1.0
2000-10-16,38.25,40.0,38.13,40.0,90000,8.76299768362347,9.16391914627291,8.73550592618466,9.16391914627291,392845.019967703,0.0,1.0
2000-10-17,37.56,38.69,36.31,38.25,111067,8.60492007835027,8.86380079423247,8.31854760502924,8.76299768362347,484801.30925281,0.0,1.0
2000-10-18,37.44,38.63,36.13,36.25,150467,8.57742832091145,8.85005491551307,8.27730996887101,8.30480172630983,656780.129105337,0.0,1.0
2000-10-19,40.38,40.38,37.5,38.13,308267,9.25097637816251,9.25097637816251,8.59117419963086,8.73550592618466,1345568.39744871,0.0,1.0
2000-10-20,41.88,42.81,40.0,40.13,284400,9.59462334614774,9.80768446629859,9.16391914627291,9.1937018834983,1241390.26309794,0.0,1.0
2000-10-23,42.0,42.94,41.5,41.94,195667,9.62211510358656,9.83746720352397,9.50756611425815,9.60836922486715,854075.628022451,0.0,1.0
2000-10-24,41.63,42.25,40.25,42.13,168467,9.53734885148354,9.67938959825076,9.22119364093712,9.65189784081195,735349.133098878,0.0,1.0
2000-10-25,40.56,42.13,40.31,41.13,71200,9.29221401432073,9.65189784081195,9.23493951965653,9.42279986215512,310784.060241116,0.0,1.0
2000-10-26,40.06,41.13,39.38,40.63,84400,9.17766502499232,9.42279986215512,9.02187839950568,9.30825087282671,368401.32983638,0.0,1.0
2000-10-27,41.44,41.5,40.25,40.38,48867,9.49382023553874,9.50756611425815,9.22119364093712,9.25097637816251,213301.751008464,0.0,1.0
2000-10-30,40.81,42.0,40.25,41.13,59200,9.34948850898494,9.62211510358656,9.22119364093712,9.42279986215512,258404.724245423,0.0,1.0
2000-10-31,40.13,41.0,39.81,40.81,126467,9.1937018834983,9.39301712492974,9.12039053032812,9.34948850898494,552021.45711395,0.0,1.0
2000-11-01,40.38,40.44,39.63,40.44,86800,9.25097637816251,9.26472225688192,9.07915289416989,9.26472225688192,378877.197035518,0.0,1.0
2000-11-02,39.38,40.5,39.13,40.5,112000,9.02187839950568,9.27846813560132,8.96460390484148,9.27846813560132,488873.802626475,0.0,1.0
2000-11-03,39.13,39.5,38.75,39.25,40067,8.96460390484148,9.0493701569445,8.87754667295189,8.9920956622803,174890.237944955,0.0,1.0
2000-11-06,38.0,39.25,37.88,39.06,93000,8.70572318895927,8.9920956622803,8.67823143152045,8.9485670463355,405939.853966627,0.0,1.0
2000-11-07,38.88,39.25,36.38,37.91,198467,8.90732941017727,8.9920956622803,8.33458446353522,8.68510437088015,866297.473088113,0.0,1.0
2000-11-08,38.56,39.56,38.44,39.55,53400,8.83401805700709,9.06311603566391,8.80652629956827,9.06082505587734,233088.045180837,0.0,1.0
2000-11-09,38.25,38.5,36.31,38.44,96267,8.76299768362347,8.82027217828768,8.31854760502924,8.80652629956827,420200.128191454,0.0,1.0
2000-11-10,37.31,38.81,37.13,38.13,80200,8.54764558368606,8.8912925516713,8.50640794752783,8.73550592618466,350068.562237887,0.0,1.0
2000-11-13,36.81,38.06,36.81,37.06,56200,8.43309659435765,8.71946906767868,8.43309659435765,8.49037108902185,245309.890246499,0.0,1.0
2000-11-14,37.56,38.0,37.13,37.44,36867,8.60492007835027,8.70572318895927,8.50640794752783,8.57742832091145,160922.41501277,0.0,1.0
2000-11-15,37.25,38.0,36.63,37.75,26400,8.53389970496665,8.70572318895927,8.39185895819942,8.64844869429506,115234.539190526,0.0,1.0
2000-11-16,36.55,37.5,36.25,36.69,28400,8.37353111990687,8.59117419963086,8.30480172630983,8.40560483691883,123964.428523142,0.0,1.0
2000-11-17,36.75,37.38,36.25,36.69,46067,8.41935071563824,8.56368244219204,8.30480172630983,8.40560483691883,201079.905942802,0.0,1.0
2000-11-20,35.44,36.88,35.44,36.56,65800,8.1192323635978,8.44913345286363,8.1192323635978,8.37582209969344,287213.359043054,0.0,1.0
2000-11-21,35.44,35.81,34.38,35.44,86467,8.1192323635978,8.20399861570083,7.87638850622157,8.1192323635978,377423.670461638,0.0,1.0
2000-11-22,35.88,37.44,34.88,34.88,146867,8.2200354742068,8.57742832091145,7.99093749554998,7.99093749554998,641066.32830663,0.0,1.0
2000-11-24,36.63,37.5,35.75,35.75,98600,8.39185895819942,8.59117419963086,8.19025273698142,8.19025273698142,430383.54409795,0.0,1.0
2000-11-27,37.25,37.69,36.31,37.0,100400,8.53389970496665,8.63470281557565,8.31854760502924,8.47662521030244,438240.444497304,0.0,1.0
2000-11-28,37.5,38.38,37.25,37.25,138400,8.59117419963086,8.79278042084886,8.53389970496665,8.53389970496665,604108.341817001,0.0,1.0
2000-11-29,38.13,38.5,37.31,37.5,63667,8.73550592618466,8.82027217828768,8.54764558368606,8.59117419963086,277902.932069819,0.0,1.0
2000-11-30,37.5,38.13,37.0,37.75,379000,8.59117419963086,8.73550592618466,8.47662521030244,8.64844869429506,1654314.02853066,0.0,1.0
2000-12-01,37.25,38.13,36.94,37.63,195267,8.53389970496665,8.73550592618466,8.46287933158304,8.62095693685624,852329.650155928,0.0,1.0
2000-12-04,36.69,37.38,36.31,36.94,60200,8.40560483691883,8.56368244219204,8.31854760502924,8.46287933158304,262769.66891173,0.0,1.0
2000-12-05,36.69,38.5,36.38,38.44,280600,8.40560483691883,8.82027217828768,8.33458446353522,8.80652629956827,1224803.47336597,0.0,1.0
2000-12-06,33.88,36.75,33.88,36.69,529667,7.76183951689316,8.41935071563824,7.76183951689316,8.40560483691883,2311967.14656926,0.0,1.0
2000-12-07,34.31,34.63,33.0,33.98,309667,7.86035164771559,7.93366300088578,7.56023329567515,7.78474931475884,1351679.31998154,0.0,1.0
2000-12-08,34.38,35.17,33.88,34.88,190200,7.87638850622157,8.05737590936046,7.76183951689316,7.99093749554998,830212.475531746,0.0,1.0
2000-12-11,36.44,36.56,33.88,34.56,186200,8.34833034225462,8.37582209969344,7.76183951689316,7.9176261423798,812752.696866515,0.0,1.0
2000-12-12,35.69,36.25,35.19,35.97,118067,8.17650685826201,8.30480172630983,8.06195786893359,8.24065429228592,515355.921916964,0.0,1.0
2000-12-13,38.5,38.88,36.75,36.75,245867,8.82027217828768,8.90732941017727,8.41935071563824,8.41935071563824,1073195.8502711,0.0,1.0
2000-12-14,37.56,38.25,36.94,37.69,137467,8.60492007835027,8.76299768362347,8.46287933158304,8.63470281557565,600035.848443336,0.0,1.0
2000-12-15,37.44,38.25,37.13,37.19,84800,8.57742832091145,8.76299768362347,8.50640794752783,8.52015382624724,370147.307702902,0.0,1.0
2000-12-18,37.5,39.0,37.38,38.94,131800,8.59117419963086,8.93482116761609,8.56368244219204,8.92107528889668,575299.707019369,0.0,1.0
2000-12-19,37.88,38.63,37.5,38.0,102800,8.67823143152045,8.85005491551307,8.59117419963086,8.70572318895927,448716.311696443,0.0,1.0
2000-12-20,36.19,37.38,36.0,37.38,102067,8.29105584759042,8.56368244219204,8.24752723164562,8.56368244219204,445516.807256039,0.0,1.0
2000-12-21,37.38,38.63,36.0,36.0,162800,8.56368244219204,8.85005491551307,8.24752723164562,8.24752723164562,710612.991674912,0.0,1.0
2000-12-22,39.69,40.0,37.5,37.5,100400,9.0928987728893,9.16391914627291,8.59117419963086,8.59117419963086,438240.444497304,0.0,1.0
2000-12-26,39.12,40.44,38.94,39.94,44400,8.96231292505491,9.26472225688192,8.92107528889668,9.1501732675535,193803.543184067,0.0,1.0
2000-12-27,40.56,41.0,39.44,39.63,104267,9.29221401432073,9.39301712492974,9.03562427822509,9.07915289416989,455119.685521917,0.0,1.0
2000-12-28,41.0,41.88,40.38,40.63,57800,9.39301712492974,9.59462334614774,9.25097637816251,9.30825087282671,252293.801712591,0.0,1.0
2000-12-29,41.31,42.0,40.88,40.88,97400,9.46403749831335,9.62211510358656,9.36552536749092,9.36552536749092,425145.610498381,0.0,1.0
2001-01-02,39.94,41.25,39.75,40.94,117667,9.1501732675535,9.45029161959394,9.10664465160871,9.37927124621033,513609.944050442,0.0,1.0
2001-01-03,41.63,41.94,39.75,40.06,162667,9.53734885148354,9.60836922486715,9.10664465160871,9.17766502499232,710032.454034293,0.0,1.0
2001-01-04,41.0,42.06,41.0,41.5,140600,9.39301712492974,9.63586098230597,9.39301712492974,9.50756611425815,613711.220082878,0.0,1.0
2001-01-05,40.69,41.5,39.94,41.09,85467,9.32199675154612,9.50756611425815,9.1501732675535,9.41363594300885,373058.72579533,0.0,1.0
2001-01-08,40.69,40.75,39.5,40.44,109000,9.32199675154612,9.33574263026553,9.0493701569445,9.26472225688192,475778.968627552,0.0,1.0
2001-01-09,42.19,43.06,40.69,40.69,181800,9.66564371953135,9.86495896096279,9.32199675154612,9.32199675154612,793546.940334761,0.0,1.0
2001-01-10,41.63,42.38,41.0,42.25,62400,9.53734885148354,9.70917233547615,9.39301712492974,9.67938959825076,272372.547177607,0.0,1.0
2001-01-11,42.56,43.0,41.5,41.5,77800,9.75040997163438,9.85121308224338,9.50756611425815,9.50756611425815,339592.695038748,0.0,1.0
2001-01-12,43.42,44.5,42.31,42.31,109467,9.94743423327925,10.1948600502286,9.69313547697018,9.69313547697018,477817.397786717,0.0,1.0
2001-01-16,44.63,44.75,43.63,43.63,218267,10.224642787454,10.2521345448928,9.99554480879718,9.99554480879718,952723.377481008,0.0,1.0
2001-01-17,43.5,45.81,43.5,44.63,117267,9.96576207157179,10.4949784022691,9.96576207157179,10.224642787454,511863.966183918,0.0,1.0
2001-01-18,43.94,44.5,42.94,43.63,70267,10.0665651821808,10.1948600502286,9.83746720352397,9.99554480879718,306711.566867451,0.0,1.0
2001-01-19,44.31,44.75,43.25,44.63,119000,10.1513314342838,10.2521345448928,9.90848757690759,10.224642787454,519428.415290631,0.0,1.0
2001-01-22,43.63,44.75,43.56,44.63,71800,9.99554480879718,10.2521345448928,9.9795079502912,10.224642787454,313403.027040901,0.0,1.0
2001-01-23,42.5,43.78,41.88,43.78,77467,9.73666409291497,10.0299095055957,9.59462334614774,10.0299095055957,338139.168464867,0.0,1.0
2001-01-24,42.13,43.38,41.31,43.06,137467,9.65189784081195,9.93827031413297,9.46403749831335,9.86495896096279,600035.848443336,0.0,1.0
2001-01-25,41.31,42.19,40.13,42.13,249000,9.46403749831335,9.66564371953135,9.1937018834983,9.65189784081195,1086871.22191065,0.0,1.0
2001-01-26,41.5,41.5,40.75,41.25,63067,9.50756611425815,9.50756611425815,9.33574263026553,9.45029161959394,275283.965270035,0.0,1.0
2001-01-29,42.75,43.19,41.0,41.19,153667,9.79393858757918,9.89474169818818,9.39301712492974,9.43654574087453,670747.952037522,0.0,1.0
2001-01-30,41.88,42.69,41.5,42.69,61667,9.59462334614774,9.78019270885977,9.50756611425815,9.78019270885977,269173.042737204,0.0,1.0
2001-01-31,42.31,42.75,41.63,41.69,229067,9.69313547697018,9.79393858757918,9.53734885148354,9.55109473020294,999864.779877131,0.0,1.0
2001-02-01,42.25,42.5,41.31,42.13,44800,9.67938959825076,9.73666409291497,9.46403749831335,9.65189784081195,195549.52105059,0.0,1.0
2001-02-02,41.19,42.5,40.81,42.0,77000,9.43654574087453,9.73666409291497,9.34948850898494,9.62211510358656,336100.739305702,0.0,1.0
2001-02-05,43.06,43.69,41.44,41.44,93600,9.86495896096279,10.0092906875166,9.49382023553874,9.49382023553874,408558.820766411,0.0,1.0
2001-02-06,43.19,44.13,42.88,43.0,75000,9.89474169818818,10.1100937981256,9.82372132480456,9.85121308224338,327370.849973086,0.0,1.0
2001-02-07,43.63,44.13,42.88,42.88,60467,9.99554480879718,10.1100937981256,9.82372132480456,9.82372132480456,263935.109137635,0.0,1.0
2001-02-08,43.94,44.63,43.94,43.94,79267,10.0665651821808,10.224642787454,10.0665651821808,10.0665651821808,345996.068864221,0.0,1.0
2001-02-09,43.38,44.0,43.25,43.97,77000,9.93827031413297,10.0803110609002,9.90848757690759,10.0734381215405,336100.739305702,0.0,1.0
2001-02-12,43.5,43.88,43.13,43.41,112600,9.96576207157179,10.0528193034614,9.88099581946877,9.94514325349268,491492.76942626,0.0,1.0
2001-02-13,43.38,44.38,43.38,43.75,37600,9.93827031413297,10.1673682927898,9.93827031413297,10.023036566236,164121.919453174,0.0,1.0
2001-02-14,42.31,44.0,41.81,44.0,81800,9.69313547697018,10.0803110609002,9.57858648764176,10.0803110609002,357052.473703979,0.0,1.0
2001-02-15,42.25,43.0,42.19,42.31,40467,9.67938959825076,9.85121308224338,9.66564371953135,9.69313547697018,176636.215811478,0.0,1.0
2001-02-16,42.06,42.38,41.56,41.88,54000,9.63586098230597,9.70917233547615,9.52131199297756,9.59462334614774,235707.011980622,0.0,1.0
2001-02-20,42.5,43.38,42.06,42.06,48200,9.73666409291497,9.93827031413297,9.63586098230597,9.63586098230597,210390.332916037,0.0,1.0
2001-02-21,42.19,42.69,41.63,42.38,38667,9.66564371953135,9.78019270885977,9.53734885148354,9.70917233547615,168779.315412124,0.0,1.0
2001-02-22,41.31,42.25,40.5,42.19,71600,9.46403749831335,9.67938959825076,9.27846813560132,9.66564371953135,312530.038107639,0.0,1.0
2001-02-23,41.56,41.88,40.19,41.22,93200,9.52131199297756,9.59462334614774,9.20744776221771,9.44341868023424,406812.842899888,0.0,1.0
2001-02-26,43.31,43.75,41.88,41.94,175800,9.922233455627,10.023036566236,9.59462334614774,9.60836922486715,767357.272336913,0.0,1.0
2001-02-27,43.38,44.0,43.25,43.5,65867,9.93827031413297,10.0803110609002,9.90848757690759,9.96576207157179,287505.810335697,0.0,1.0
2001-02-28,42.56,43.75,42.25,43.5,299467,9.75040997163438,10.023036566236,9.67938959825076,9.96576207157179,1307156.8843852,0.0,1.0
2001-03-01,42.59,43.25,42.5,42.5,1040267,9.75728291099409,9.90848757690759,9.73666409291497,9.73666409291497,4540707.89318603,0.0,1.0
2001-03-02,42.81,43.5,42.19,42.56,136067,9.80768446629859,9.96576207157179,9.66564371953135,9.75040997163438,593924.925910505,0.0,1.0
2001-03-05,44.44,44.63,42.88,42.88,175467,10.1811141715092,10.224642787454,9.82372132480456,9.82372132480456,765903.745763034,0.0,1.0
2001-03-06,45.19,45.38,44.5,44.94,236800,10.3529376555018,10.3964662714466,10.1948600502286,10.2956631608376,1033618.89698169,0.0,1.0
2001-03-07,45.25,45.69,45.0,45.5,79000,10.3666835342212,10.4674866448302,10.309409039557,10.4239580288854,344830.628638318,0.0,1.0
2001-03-08,44.81,45.25,44.25,45.13,79800,10.2658804236122,10.3666835342212,10.1375855555644,10.3391917767824,348322.584371365,0.0,1.0
2001-03-09,44.63,44.81,44.0,44.69,70400,10.224642787454,10.2658804236122,10.0803110609002,10.2383886661734,307292.10450807,0.0,1.0
2001-03-12,42.63,44.88,42.38,44.13,103467,9.76644683014036,10.2819172821182,9.70917233547615,10.1100937981256,451627.72978887,0.0,1.0
2001-03-13,41.94,42.81,41.0,42.75,71067,9.60836922486715,9.80768446629859,9.39301712492974,9.79393858757918,310203.522600497,0.0,1.0
2001-03-14,40.81,41.56,40.63,41.13,91467,9.34948850898494,9.52131199297756,9.30825087282671,9.42279986215512,399248.393793177,0.0,1.0
2001-03-15,41.81,42.38,41.25,41.38,80867,9.57858648764176,9.70917233547615,9.45029161959394,9.48007435681933,352979.980330314,0.0,1.0
2001-03-16,42.06,42.56,41.38,41.5,117467,9.63586098230597,9.75040997163438,9.48007435681933,9.50756611425815,512736.95511718,0.0,1.0
2001-03-19,42.81,43.25,42.25,42.56,47200,9.80768446629859,9.90848757690759,9.67938959825076,9.75040997163438,206025.388249729,0.0,1.0
2001-03-20,41.69,43.19,41.31,42.88,63400,9.55109473020294,9.89474169818818,9.46403749831335,9.82372132480456,276737.491843915,0.0,1.0
2001-03-21,41.13,41.88,40.94,41.44,49000,9.42279986215512,9.59462334614774,9.37927124621033,9.49382023553874,213882.288649083,0.0,1.0
2001-03-22,39.75,41.56,38.69,41.56,178400,9.10664465160871,9.52131199297756,8.86380079423247,9.52131199297756,778706.128469314,0.0,1.0
2001-03-23,38.06,40.06,37.69,39.97,94467,8.71946906767868,9.17766502499232,8.63470281557565,9.15704620691321,412343.2277921,0.0,1.0
2001-03-26,39.94,39.94,38.38,38.69,106600,9.1501732675535,9.1501732675535,8.79278042084886,8.86380079423247,465303.101428413,0.0,1.0
2001-03-27,41.06,41.56,39.63,39.78,139067,9.40676300364915,9.52131199297756,9.07915289416989,9.11351759096841,607019.759909428,0.0,1.0
2001-03-28,41.0,41.5,40.38,40.59,91200,9.39301712492974,9.50756611425815,9.25097637816251,9.29908695368044,398082.953567272,0.0,1.0
2001-03-29,41.19,41.19,40.38,40.63,39200,9.43654574087453,9.43654574087453,9.25097637816251,9.30825087282671,171105.830919266,0.0,1.0
2001-03-30,41.19,41.75,40.81,41.25,39800,9.43654574087453,9.56484060892235,9.34948850898494,9.45029161959394,173724.797719051,0.0,1.0
2001-04-02,40.75,42.19,40.25,41.25,80800,9.33574263026553,9.66564371953135,9.22119364093712,9.45029161959394,352687.529037671,0.0,1.0
2001-04-03,39.19,40.69,38.38,40.69,110667,8.97834978356089,9.32199675154612,8.79278042084886,9.32199675154612,483055.331386287,0.0,1.0
2001-04-04,38.88,39.31,38.0,38.91,82200,8.90732941017727,9.00584154099971,8.70572318895927,8.91420234953698,358798.451570502,0.0,1.0
2001-04-05,40.06,40.06,38.88,39.13,111067,9.17766502499232,9.17766502499232,8.90732941017727,8.96460390484148,484801.30925281,0.0,1.0
2001-04-06,40.19,40.63,39.25,39.63,125200,9.20744776221771,9.30825087282671,8.9920956622803,9.07915289416989,546491.072221738,0.0,1.0
2001-04-09,39.54,40.45,39.4,40.44,23267,9.05853407609077,9.26701323666848,9.02646035907882,9.26472225688192,101559.167550984,0.0,1.0
2001-04-10,39.5,40.2,39.5,39.6,190667,9.0493701569445,9.20973874200428,9.0493701569445,9.07227995481018,832250.904690912,0.0,1.0
2001-04-11,40.21,40.3,39.0,39.55,158467,9.21202972179085,9.23264853986996,8.93482116761609,9.06082505587734,691699.6864358,0.0,1.0
2001-04-12,40.65,40.9,39.6,39.6,56667,9.31283283239985,9.37010732706405,9.07227995481018,9.07227995481018,247348.319405665,0.0,1.0
2001-04-16,40.74,41.3,40.45,40.5,53067,9.33345165047896,9.46174651852678,9.26701323666848,9.27846813560132,231634.518606957,0.0,1.0
2001-04-17,41.74,42.0,40.5,40.56,65000,9.56254962913579,9.62211510358656,9.27846813560132,9.29221401432073,283721.403310008,0.0,1.0
2001-04-18,42.04,42.79,41.75,41.98,313800,9.63127902273283,9.80310250672545,9.56484060892235,9.61753314401342,1369719.63628739,0.0,1.0
2001-04-19,42.69,42.69,41.0,41.9,80667,9.78019270885977,9.78019270885977,9.39301712492974,9.59920530572088,352106.991397052,0.0,1.0
2001-04-20,42.25,42.6,41.95,42.1,51467,9.67938959825076,9.75957389078065,9.61066020465372,9.64502490145224,224650.607140864,0.0,1.0
2001-04-23,41.7,42.7,41.6,42.55,212667,9.55338570998951,9.78248368864634,9.53047591212383,9.74811899184781,928279.687349684,0.0,1.0
2001-04-24,41.5,42.35,41.5,42.0,65667,9.50756611425815,9.70229939611645,9.50756611425815,9.62211510358656,286632.821402435,0.0,1.0
2001-04-25,41.84,42.11,41.45,41.45,32467,9.58545942700147,9.64731588123881,9.49611121532531,9.49611121532531,141716.658481016,0.0,1.0
2001-04-26,43.23,43.45,41.81,42.2,112800,9.90390561733445,9.95430717263895,9.57858648764176,9.66793469931793,492365.758359521,0.0,1.0
2001-04-27,43.05,43.5,42.76,43.5,51200,9.86266798117622,9.96576207157179,9.79622956736574,9.96576207157179,223485.16691496,0.0,1.0
2001-04-30,43.15,43.75,42.88,43.0,41267,9.8855777790419,10.023036566236,9.82372132480456,9.85121308224338,180128.171544525,0.0,1.0
2001-05-01,43.8,43.82,42.95,43.0,92000,10.0344914651688,10.039073424742,9.83975818331054,9.85121308224338,401574.90930032,0.0,1.0
2001-05-02,44.05,44.25,43.7,43.7,82200,10.091765959833,10.1375855555644,10.0115816673032,10.0115816673032,358798.451570504,0.0,1.0
2001-05-03,43.64,44.05,43.0,43.95,67200,9.99783578858375,10.091765959833,9.85121308224338,10.0688561619674,293324.281575885,0.0,1.0
2001-05-04,44.4,44.6,42.6,42.89,209000,10.1719502523629,10.2177698480943,9.75957389078065,9.82601230459113,912273.435258336,0.0,1.0
2001-05-07,44.75,44.75,44.0,44.05,198067,10.2521345448928,10.2521345448928,10.0803110609002,10.091765959833,864551.495221592,0.0,1.0
2001-05-08,43.65,45.05,43.3,44.95,124600,10.0001267683703,10.3208639384899,9.91994247584043,10.2979541406242,543872.105421954,0.0,1.0
2001-05-09,42.91,43.65,42.75,43.65,70667,9.83059426416427,10.0001267683703,9.79393858757918,10.0001267683703,308457.544733974,0.0,1.0
2001-05-10,41.76,43.3,41.75,43.01,64200,9.56713158870892,9.91994247584043,9.56484060892235,9.85350406202995,280229.447576962,0.0,1.0
2001-05-11,41.63,42.04,41.06,41.66,414067,9.53734885148354,9.63127902273283,9.40676300364915,9.54422179084324,1807379.54314408,0.0,1.0
2001-05-14,42.37,42.6,41.25,41.35,67600,9.70688135568958,9.75957389078065,9.45029161959394,9.47320141745963,295070.259442408,0.0,1.0
2001-05-15,42.56,43.55,42.35,42.35,56267,9.75040997163438,9.97721697050463,9.70229939611645,9.70229939611645,245602.341539142,0.0,1.0
2001-05-16,43.15,43.19,41.75,42.94,56067,9.8855777790419,9.89474169818818,9.56484060892235,9.83746720352397,244729.35260588,0.0,1.0
2001-05-17,43.12,43.6,42.66,42.7,101667,9.8787048396822,9.98867186943748,9.77331976950006,9.78248368864634,443770.829389516,0.0,1.0
2001-05-18,43.81,44.07,43.04,43.2,79067,10.0367824449554,10.0963479194062,9.86037700138965,9.89703267797475,345123.07993096,0.0,1.0
2001-05-21,43.3,44.4,42.95,43.94,65400,9.91994247584043,10.1719502523629,9.83975818331054,10.0665651821808,285467.381176531,0.0,1.0
2001-05-22,42.36,43.49,42.05,43.45,82667,9.70459037590301,9.96347109178522,9.6335700025194,9.95430717263895,360836.880729668,0.0,1.0
2001-05-23,41.43,42.35,41.05,42.35,57600,9.49152925575217,9.70229939611645,9.40447202386258,9.70229939611645,251420.81277933,0.0,1.0
2001-05-24,40.95,41.5,40.55,41.3,64467,9.3815622259969,9.50756611425815,9.28992303453417,9.46174651852678,281394.887802866,0.0,1.0
2001-05-25,40.72,41.55,40.61,40.84,54600,9.32886969090583,9.51902101319099,9.30366891325358,9.35636144834464,238325.978780406,0.0,1.0
2001-05-29,41.01,41.18,40.35,40.7,53867,9.3953081047163,9.43425476108797,9.2441034388028,9.32428773133269,235126.474340003,0.0,1.0
2001-05-30,41.28,41.65,40.5,40.5,40400,9.45716455895365,9.54193081105667,9.27846813560132,9.27846813560132,176343.764518836,0.0,1.0
2001-05-31,40.46,41.55,40.35,41.55,41667,9.26930421645505,9.51902101319099,9.2441034388028,9.51902101319099,181874.149411048,0.0,1.0
2001-06-01,40.07,40.85,39.8,40.85,51267,9.17995600477889,9.35865242813121,9.11809955054155,9.35865242813121,223777.618207603,0.0,1.0
2001-06-04,40.39,40.44,40.02,40.25,34267,9.25326735794907,9.26472225688192,9.16850110584605,9.22119364093712,149573.55888037,0.0,1.0
2001-06-05,41.3,41.5,40.54,40.55,136800,9.46174651852678,9.50756611425815,9.2876320547476,9.28992303453417,597124.430350909,0.0,1.0
2001-06-06,40.06,41.5,40.05,41.5,92467,9.17766502499232,9.50756611425815,9.17537404520575,9.50756611425815,403613.338459485,0.0,1.0
2001-06-07,39.92,40.47,39.72,40.18,85867,9.14559130798037,9.27159519624162,9.099771712249,9.20515678243114,374804.703661853,0.0,1.0
2001-06-08,40.0,40.47,39.5,39.93,39400,9.16391914627291,9.27159519624162,9.0493701569445,9.14788228776694,171978.819852528,0.0,1.0
2001-06-11,40.27,40.5,39.95,40.08,40867,9.22577560051026,9.27846813560132,9.15246424734007,9.18224698456546,178382.193678001,0.0,1.0
2001-06-12,40.2,40.49,39.75,40.19,59467,9.20973874200428,9.27617715581476,9.10664465160871,9.20744776221771,259570.164471327,0.0,1.0
2001-06-13,40.37,41.34,40.01,40.05,71667,9.24868539837594,9.47091043767306,9.16621012605948,9.17537404520575,312822.489400282,0.0,1.0
2001-06-14,40.28,40.85,40.05,40.27,39000,9.22806658029682,9.35865242813121,9.17537404520575,9.22577560051026,170232.841986005,0.0,1.0
2001-06-15,40.8,41.24,39.65,40.15,67400,9.34719752919837,9.44800063980737,9.08373485374302,9.19828384307144,294197.270509147,0.0,1.0
2001-06-18,39.91,41.23,39.91,40.66,45267,9.1433003281938,9.44570966002081,9.1433003281938,9.31512381218642,197587.950209756,0.0,1.0
2001-06-19,40.4,41.09,40.0,40.23,74467,9.25555833773564,9.41363594300885,9.16391914627291,9.21661168136398,325044.334465944,0.0,1.0
2001-06-20,41.3,41.8,40.54,40.54,362467,9.46174651852678,9.57629550785519,9.2876320547476,9.2876320547476,1582148.39836259,0.0,1.0
2001-06-21,42.25,42.25,40.5,41.56,111200,9.67938959825076,9.67938959825076,9.27846813560132,9.52131199297756,485381.846893429,0.0,1.0
2001-06-22,41.8,42.37,41.43,42.0,92067,9.57629550785519,9.70688135568958,9.49152925575217,9.62211510358656,401867.360592962,0.0,1.0
2001-06-25,41.59,42.2,41.4,41.68,87867,9.52818493233726,9.66793469931793,9.48465631639247,9.54880375041638,383534.592994469,0.0,1.0
2001-06-26,41.76,42.07,40.4,41.48,101267,9.56713158870892,9.63815196209254,9.25555833773564,9.50298415468501,442024.851522993,0.0,1.0
2001-06-27,41.96,42.04,41.42,41.65,33067,9.61295118444029,9.63127902273283,9.4892382759656,9.54193081105667,144335.6252808,0.0,1.0
2001-06-28,42.07,43.4,41.93,42.21,77400,9.63815196209254,9.94285227370611,9.60607824508058,9.67022567910449,337846.717172225,0.0,1.0
2001-06-29,42.95,43.0,41.64,42.51,78667,9.83975818331054,9.85121308224338,9.5396398312701,9.73895507270154,343377.102064437,0.0,1.0
2001-07-02,42.38,42.99,42.38,42.8,47267,9.70917233547615,9.84892210245681,9.70917233547615,9.80539348651202,206317.839542371,0.0,1.0
2001-07-03,42.7,42.95,42.37,42.37,32867,9.78248368864634,9.83975818331054,9.70688135568958,9.70688135568958,143462.636347539,0.0,1.0
2001-07-05,42.0,42.42,42.0,42.41,32067,9.62211510358656,9.71833625462243,9.62211510358656,9.71604527483586,139970.680614493,0.0,1.0
2001-07-06,41.85,42.05,41.46,42.0,54067,9.58775040678804,9.6335700025194,9.49840219511188,9.62211510358656,235999.463273264,0.0,1.0
2001-07-09,38.95,39.06,37.05,38.76,585000,8.92336626868325,8.9485670463355,8.48808010923529,8.87983765273845,2553492.62979007,0.0,1.0
2001-07-10,38.45,39.05,37.9,39.01,415600,8.80881727935484,8.94627606654893,8.68281339109359,8.93711214740266,1814071.00331753,0.0,1.0
2001-07-11,38.0,38.91,37.91,38.43,90600,8.70572318895927,8.91420234953698,8.68510437088015,8.8042353197817,395463.986767488,0.0,1.0
2001-07-12,37.29,38.21,36.92,38.21,180867,8.54306362411292,8.7538337644772,8.4582973720099,8.7538337644772,789474.446961096,0.0,1.0
2001-07-13,37.19,37.89,36.9,37.26,183600,8.52015382624724,8.68052241130702,8.45371541243676,8.53619068475322,801403.840734114,0.0,1.0
2001-07-16,37.83,38.45,37.16,37.5,154800,8.66677653258761,8.80881727935484,8.51328088688754,8.59117419963086,675693.434344449,0.0,1.0
2001-07-17,36.99,38.44,36.9,37.75,58600,8.47433423051588,8.80652629956827,8.45371541243676,8.64844869429506,255785.757445638,0.0,1.0
2001-07-18,36.92,37.1,36.62,37.0,68867,8.4582973720099,8.49953500816813,8.38956797841285,8.47662521030244,300600.64433462,0.0,1.0
2001-07-19,36.3,37.9,35.75,37.3,70800,8.31625662524267,8.68281339109359,8.19025273698142,8.54535460389949,309038.082374593,0.0,1.0
2001-07-20,36.55,36.74,36.05,36.06,36800,8.37353111990687,8.41705973585167,8.25898213057846,8.26127311036503,160629.963720128,0.0,1.0
2001-07-23,35.5,36.8,35.32,36.71,78200,8.13297824231721,8.43080561457108,8.09174060615898,8.41018679649197,341338.672905271,0.0,1.0
2001-07-24,34.66,35.86,34.5,35.85,257067,7.94053594024548,8.21545351463367,7.90388026366039,8.2131625348471,1122083.23053375,0.0,1.0
2001-07-25,35.57,35.95,34.5,35.22,86867,8.14901510082319,8.23607233271278,7.90388026366039,8.0688308082933,379169.648328161,0.0,1.0
2001-07-26,36.3,37.0,35.51,35.68,53000,8.31625662524267,8.47662521030244,8.13526922210378,8.17421587847544,231342.067314314,0.0,1.0
2001-07-27,36.69,36.74,35.57,36.31,64000,8.40560483691883,8.41705973585167,8.14901510082319,8.31854760502924,279356.4586437,0.0,1.0
2001-07-30,36.78,37.5,36.55,36.55,128467,8.42622365499794,8.59117419963086,8.37353111990687,8.37353111990687,560751.346446566,0.0,1.0
2001-07-31,37.3,37.84,36.84,37.04,162600,8.54535460389949,8.66906751237418,8.43996953371735,8.48578912944872,709740.002741651,0.0,1.0
2001-08-01,37.55,37.81,36.8,37.3,133600,8.6026290985637,8.66219457301447,8.43080561457108,8.54535460389949,583156.607418724,0.0,1.0
2001-08-02,37.84,39.0,37.63,38.01,132400,8.66906751237418,8.93482116761609,8.62095693685624,8.70801416874584,577918.673819154,0.0,1.0
2001-08-03,37.48,38.0,37.48,37.8,25600,8.58659224005772,8.70572318895927,8.58659224005772,8.6599035932279,111742.58345748,0.0,1.0
2001-08-06,37.9,38.4,37.79,37.79,159867,8.68281339109359,8.797362380422,8.65761261344134,8.65761261344134,697810.608968631,0.0,1.0
2001-08-07,37.95,38.23,37.73,37.98,37067,8.69426829002643,8.75841572405034,8.64386673472193,8.70114122938613,161795.403946032,0.0,1.0
2001-08-08,37.67,38.2,37.47,37.99,30800,8.63012085600252,8.75154278469063,8.58430126027115,8.7034322091727,134440.295722281,0.0,1.0
2001-08-09,37.61,38.15,37.36,37.54,21267,8.61637497728311,8.74008788575779,8.5591004826189,8.60033811877713,92829.2782183682,0.0,1.0
2001-08-10,37.65,37.95,36.49,37.55,31000,8.62553889642938,8.69426829002643,8.35978524118747,8.6026290985637,135313.284655542,0.0,1.0
2001-08-13,37.75,38.0,36.99,37.42,39200,8.64844869429506,8.70572318895927,8.47433423051588,8.57284636133831,171105.830919266,0.0,1.0
2001-08-14,37.21,38.19,37.19,37.37,70800,8.52473578582038,8.74925180490406,8.52015382624724,8.56139146240547,309038.082374593,0.0,1.0
2001-08-15,37.14,37.79,36.98,37.16,35200,8.5086989273144,8.65761261344134,8.47204325072931,8.51328088688754,153646.052254035,0.0,1.0
2001-08-16,36.62,36.96,36.32,36.96,25200,8.38956797841285,8.46746129115617,8.3208385848158,8.46746129115617,109996.605590957,0.0,1.0
2001-08-17,36.45,36.92,36.2,36.48,32067,8.35062132204119,8.4582973720099,8.29334682737699,8.3574942614009,139970.680614493,0.0,1.0
2001-08-20,37.05,37.39,37.01,37.02,72400,8.48808010923529,8.56597342197861,8.47891619008901,8.48120716987558,316021.993840686,0.0,1.0
2001-08-21,37.11,38.02,37.03,37.05,82667,8.5018259879547,8.71030514853241,8.48349814966215,8.48808010923529,360836.880729668,0.0,1.0
2001-08-22,37.39,37.74,36.85,37.38,53067,8.56597342197861,8.64615771450849,8.44226051350392,8.56368244219204,231634.518606957,0.0,1.0
2001-08-23,36.94,37.99,36.83,37.39,53000,8.46287933158304,8.7034322091727,8.43767855393078,8.56597342197861,231342.067314314,0.0,1.0
2001-08-24,37.98,37.98,36.86,36.86,69667,8.70114122938613,8.70114122938613,8.44455149329049,8.44455149329049,304092.600067666,0.0,1.0
2001-08-27,37.7,38.08,37.61,37.78,37467,8.63699379536222,8.72405102725181,8.61637497728311,8.65532163365477,163541.381812555,0.0,1.0
2001-08-28,36.5,37.95,36.5,37.95,32800,8.36207622097403,8.69426829002643,8.36207622097403,8.69426829002643,143170.185054896,0.0,1.0
2001-08-29,36.94,37.15,36.06,36.67,48400,8.46287933158304,8.51098990710097,8.26127311036503,8.40102287734569,211263.321849298,0.0,1.0
2001-08-30,36.2,37.31,35.99,36.97,57067,8.29334682737699,8.54764558368606,8.24523625185905,8.46975227094274,249094.297272188,0.0,1.0
2001-08-31,36.49,36.73,36.14,36.14,89200,8.35978524118747,8.4147687560651,8.27960094865758,8.27960094865758,389353.064234657,0.0,1.0
2001-09-04,36.69,37.8,36.25,36.51,46000,8.40560483691883,8.6599035932279,8.30480172630983,8.3643672007606,200787.454650159,0.0,1.0
2001-09-05,36.76,37.17,36.37,36.75,43267,8.42164169542481,8.5155718666741,8.33229348374865,8.41935071563824,188858.06087714,0.0,1.0
2001-09-06,35.9,37.0,35.71,36.7,181667,8.22461743377994,8.47662521030244,8.18108881783514,8.4078958167054,792966.402694141,0.0,1.0
2001-09-07,35.25,36.35,34.89,35.75,147400,8.07570374765301,8.32771152417551,7.99322847533655,8.19025273698142,643392.843813771,0.0,1.0
2001-09-10,34.68,35.45,34.3,34.93,99867,7.94511789981862,8.12152334338437,7.85806066792902,8.00239239448282,435913.928990162,0.0,1.0
2001-09-17,34.22,35.23,33.4,34.67,256067,7.83973282963648,8.07112178807987,7.65187248713788,7.94282692003205,1117718.28586744,0.0,1.0
2001-09-18,34.56,34.92,33.99,34.15,99600,7.9176261423798,8.00010141469625,7.78704029454541,7.8236959711305,434748.488764258,0.0,1.0
2001-09-19,33.9,34.75,33.31,34.75,82467,7.76642147646629,7.96115475832459,7.63125366905877,7.96115475832459,359963.891796407,0.0,1.0
2001-09-20,33.73,33.9,33.12,33.9,163600,7.72747482009463,7.76642147646629,7.58772505311397,7.76642147646629,714104.947407958,0.0,1.0
2001-09-21,32.79,32.97,31.85,32.97,1043867,7.51212272015722,7.55336035631545,7.29677062021981,7.55336035631545,4556421.69398474,0.0,1.0
2001-09-24,32.96,33.61,32.45,32.45,103867,7.55106937652888,7.69998306265582,7.4342294074139,7.4342294074139,453373.707655394,0.0,1.0
2001-09-25,34.9,34.9,32.83,32.92,136400,7.99551945512312,7.99551945512312,7.52128663930349,7.54190545738261,595378.452484385,0.0,1.0
2001-09-26,34.2,35.55,34.2,34.94,87667,7.83515087006334,8.14443314125005,7.83515087006334,8.00468337426939,382661.604061207,0.0,1.0
2001-09-27,35.05,35.05,34.24,34.24,156267,8.02988415192164,8.02988415192164,7.84431478920961,7.84431478920961,682096.808169923,0.0,1.0
2001-09-28,35.55,35.77,34.55,35.09,216200,8.14443314125005,8.19483469655455,7.91533516259323,8.03904807106791,943701.036855749,0.0,1.0
2001-10-01,35.15,35.79,34.81,35.3,57267,8.05279394978732,8.19941665612769,7.974900637044,8.08715864658584,249967.28620545,0.0,1.0
2001-10-02,35.98,36.34,35.26,35.84,91067,8.24294527207248,8.32542054438894,8.07799472743957,8.21087155506053,397502.415926654,0.0,1.0
2001-10-03,37.19,37.6,35.75,37.6,52400,8.52015382624724,8.61408399749654,8.19025273698142,8.61408399749654,228723.100514529,0.0,1.0
2001-10-04,37.5,38.2,37.25,38.2,82867,8.59117419963086,8.75154278469063,8.53389970496665,8.75154278469063,361709.869662929,0.0,1.0
2001-10-05,37.5,37.75,37.0,37.75,29600,8.59117419963086,8.64844869429506,8.47662521030244,8.64844869429506,129202.362122711,0.0,1.0
2001-10-08,36.8,37.7,36.67,37.7,35867,8.43080561457108,8.63699379536222,8.40102287734569,8.63699379536222,156557.470346462,0.0,1.0
2001-10-09,36.85,37.2,36.7,37.09,25067,8.44226051350392,8.52244480603381,8.4078958167054,8.49724402838156,109416.067950338,0.0,1.0
2001-10-10,36.37,37.2,35.95,36.84,107067,8.33229348374865,8.52244480603381,8.23607233271278,8.43996953371735,467341.530587578,0.0,1.0
2001-10-11,36.45,36.96,35.8,36.49,83400,8.35062132204119,8.46746129115617,8.20170763591426,8.35978524118747,364036.385170072,0.0,1.0
2001-10-12,36.35,36.5,35.2,36.35,111867,8.32771152417551,8.36207622097403,8.06424884872017,8.32771152417551,488293.264985856,0.0,1.0
2001-10-15,36.35,36.4,35.65,36.39,39200,8.32771152417551,8.33916642310835,8.16734293911573,8.33687544332178,171105.830919266,0.0,1.0
2001-10-16,36.68,36.9,36.11,36.4,45400,8.40331385713226,8.45371541243676,8.27272800929787,8.33916642310835,198168.487850375,0.0,1.0
2001-10-17,36.19,37.35,36.19,37.35,45800,8.29105584759042,8.55680950283233,8.29105584759042,8.55680950283233,199914.465716898,0.0,1.0
2001-10-18,35.8,36.75,35.78,36.17,65600,8.20170763591426,8.41935071563824,8.19712567634112,8.28647388801728,286340.370109792,0.0,1.0
2001-10-19,35.3,36.05,34.15,36.05,79267,8.08715864658584,8.25898213057846,7.8236959711305,8.25898213057846,345996.068864222,0.0,1.0
2001-10-22,36.42,36.44,35.19,35.3,50467,8.34374838268149,8.34833034225462,8.06195786893359,8.08715864658584,220285.662474556,0.0,1.0
2001-10-23,36.82,37.22,36.2,36.38,63267,8.43538757414422,8.52702676560695,8.29334682737699,8.33458446353522,276156.954203296,0.0,1.0
2001-10-24,36.04,36.85,35.73,36.84,55867,8.25669115079189,8.44226051350392,8.18567077740828,8.43996953371735,243856.363672619,0.0,1.0
2001-10-25,35.87,36.14,35.09,36.14,64200,8.21774449442023,8.27960094865758,8.03904807106791,8.27960094865758,280229.447576962,0.0,1.0
2001-10-26,36.78,36.83,35.86,35.86,50667,8.42622365499794,8.43767855393078,8.21545351463367,8.21545351463367,221158.651407818,0.0,1.0
2001-10-29,35.9,36.69,35.7,36.52,56267,8.22461743377994,8.40560483691883,8.17879783804858,8.36665818054717,245602.341539142,0.0,1.0
2001-10-30,35.24,35.83,34.85,35.83,57600,8.07341276786644,8.20858057527396,7.98406455619028,8.20858057527396,251420.81277933,0.0,1.0
2001-10-31,35.67,36.27,35.4,35.75,79000,8.17192489868887,8.30938368588297,8.11006844445153,8.19025273698142,344830.628638317,0.0,1.0
2001-11-01,35.16,35.8,34.8,35.74,84800,8.05508492957389,8.20170763591426,7.97260965725743,8.18796175719485,370147.307702903,0.0,1.0
2001-11-02,36.36,36.65,35.05,35.29,60000,8.33000250396208,8.39644091777256,8.02988415192164,8.08486766679928,261896.679978469,0.0,1.0
2001-11-05,36.0,37.1,36.0,36.46,50667,8.24752723164562,8.49953500816813,8.24752723164562,8.35291230182776,221158.651407818,0.0,1.0
2001-11-06,37.1,37.1,36.04,36.07,60067,8.49953500816813,8.49953500816813,8.25669115079189,8.2635640901516,262189.131271111,0.0,1.0
2001-11-07,37.4,37.8,37.0,37.1,46867,8.56826440176517,8.6599035932279,8.47662521030244,8.49953500816813,204571.861675848,0.0,1.0
2001-11-08,36.7,37.75,36.6,37.43,75400,8.4078958167054,8.64844869429506,8.38498601883972,8.57513734112488,329116.827839609,0.0,1.0
2001-11-09,36.35,36.75,36.16,36.7,22600,8.32771152417551,8.41935071563824,8.28418290823071,8.4078958167054,98647.7494585566,0.0,1.0
2001-11-12,36.48,36.81,35.86,36.5,39400,8.3574942614009,8.43309659435765,8.21545351463367,8.36207622097403,171978.819852528,0.0,1.0
2001-11-13,37.08,37.39,36.7,36.7,49800,8.49495304859499,8.56597342197861,8.4078958167054,8.4078958167054,217374.244382129,0.0,1.0
2001-11-14,37.71,37.9,37.05,37.3,68600,8.63928477514879,8.68281339109359,8.48808010923529,8.54535460389949,299435.204108716,0.0,1.0
2001-11-15,38.35,38.39,37.64,37.9,44067,8.78590748148916,8.79507140063543,8.62324791664281,8.68281339109359,192350.016610186,0.0,1.0
2001-11-16,38.06,38.82,37.7,38.3,268000,8.71946906767868,8.89358353145786,8.63699379536222,8.77445258255631,1169805.17057049,0.0,1.0
2001-11-19,38.69,38.87,38.27,38.44,118400,8.86380079423247,8.9050384303907,8.76757964319661,8.80652629956827,516809.448490845,0.0,1.0
2001-11-20,38.8,38.97,38.54,38.62,57667,8.88900157188472,8.92794822825639,8.82943609743395,8.8477639357265,251713.264071973,0.0,1.0
2001-11-21,38.8,38.82,38.06,38.82,43067,8.88900157188472,8.89358353145786,8.71946906767868,8.89358353145786,187985.071943879,0.0,1.0
2001-11-23,38.61,38.85,38.2,38.85,36267,8.84547295593993,8.90045647081757,8.75154278469063,8.90045647081757,158303.448212985,0.0,1.0
2001-11-26,38.94,39.4,38.46,38.61,134200,8.92107528889668,9.02646035907882,8.81110825914141,8.84547295593993,585775.574218509,0.0,1.0
2001-11-27,39.02,39.29,38.51,39.07,84867,8.93940312718923,9.00125958142657,8.82256315807425,8.95085802612207,370439.758995545,0.0,1.0
2001-11-28,38.47,39.0,38.35,39.0,101667,8.81339923892797,8.93482116761609,8.78590748148916,8.93482116761609,443770.829389517,0.0,1.0
2001-11-29,38.65,38.68,37.67,38.46,409867,8.8546368750862,8.86150981444591,8.63012085600252,8.81110825914141,1789046.77554558,0.0,1.0
2001-11-30,37.85,38.65,37.69,38.45,93067,8.67135849216075,8.8546368750862,8.63470281557565,8.80881727935484,406232.305259269,0.0,1.0
2001-12-03,38.26,38.45,37.28,38.45,68267,8.76528866341004,8.80881727935484,8.54077264432636,8.80881727935484,297981.677534836,0.0,1.0
2001-12-04,38.85,39.01,37.93,38.37,97267,8.90045647081757,8.93711214740266,8.68968633045329,8.79048944106229,424565.072857762,0.0,1.0
2001-12-05,39.92,40.1,38.97,39.0,159267,9.14559130798037,9.1868289441386,8.92794822825639,8.93482116761609,695191.642168846,0.0,1.0
2001-12-06,40.06,40.38,39.58,40.38,60200,9.17766502499232,9.25097637816251,9.06769799523705,9.25097637816251,262769.66891173,0.0,1.0
2001-12-07,39.95,40.56,39.7,39.98,113467,9.15246424734007,9.29221401432073,9.09518975267587,9.15933718669978,495277.176451949,0.0,1.0
2001-12-10,40.05,40.36,39.86,39.86,67200,9.17537404520575,9.24639441858937,9.13184542926096,9.13184542926096,293324.281575885,0.0,1.0
2001-12-11,39.87,40.44,39.8,40.31,42667,9.13413640904753,9.26472225688192,9.11809955054155,9.23493951965653,186239.094077355,0.0,1.0
2001-12-12,39.88,40.1,39.6,40.04,52400,9.13642738883409,9.1868289441386,9.07227995481018,9.17308306541919,228723.10051453,0.0,1.0
2001-12-13,39.6,39.99,39.6,39.81,73600,9.07227995481018,9.16162816648635,9.07227995481018,9.12039053032812,321259.927440255,0.0,1.0
2001-12-14,38.74,40.45,38.58,39.84,120600,8.87525569316532,9.26701323666848,8.83860001658022,9.12726346968782,526412.326756722,0.0,1.0
2001-12-17,39.05,39.05,38.0,38.98,125667,8.94627606654893,8.94627606654893,8.70572318895927,8.93023920804295,548529.501380904,0.0,1.0
2001-12-18,39.03,39.5,38.64,38.99,57400,8.9416941069758,9.0493701569445,8.85234589529964,8.93253018782952,250547.823846068,0.0,1.0
2001-12-19,38.09,39.13,37.8,38.99,146200,8.72634200703838,8.96460390484148,8.6599035932279,8.93253018782952,638154.910214202,0.0,1.0
2001-12-20,35.65,36.0,34.75,35.44,555267,8.16734293911573,8.24752723164562,7.96115475832459,8.1192323635978,2423709.73002674,0.0,1.0
2001-12-21,34.95,35.8,34.65,35.65,275267,8.00697435405596,8.20170763591426,7.93824496045891,8.16734293911573,1201525.22346055,0.0,1.0
2001-12-24,35.22,35.36,34.9,34.95,277067,8.0688308082933,8.10090452530526,7.99551945512312,8.00697435405596,1209382.12385991,0.0,1.0
2001-12-26,35.61,35.79,35.2,35.39,87867,8.15817901996946,8.19941665612769,8.06424884872017,8.10777746466496,383534.592994469,0.0,1.0
2001-12-27,35.86,35.86,35.4,35.59,130200,8.21545351463367,8.21545351463367,8.11006844445153,8.15359706039633,568315.795553277,0.0,1.0
2001-12-28,36.31,36.55,35.66,35.8,160267,8.31854760502924,8.37353111990687,8.1696339189023,8.20170763591426,699556.586835154,0.0,1.0
2001-12-31,36.0,36.55,35.77,36.5,191800,8.24752723164562,8.37353111990687,8.19483469655455,8.36207622097403,837196.386997839,0.0,1.0
2002-01-02,35.91,36.04,35.39,36.03,323400,8.22690841356651,8.25669115079189,8.10777746466496,8.25440017100533,1411623.10508395,0.0,1.0
2002-01-03,35.61,36.19,35.2,36.19,157067,8.15817901996946,8.29105584759042,8.06424884872017,8.29105584759042,685588.763902969,0.0,1.0
2002-01-04,34.9,35.78,34.81,35.62,295667,7.99551945512312,8.19712567634112,7.974900637044,8.16046999975603,1290570.09465323,0.0,1.0
2002-01-07,35.37,35.5,34.84,34.9,139400,8.10319550509182,8.13297824231721,7.98177357640371,7.99551945512312,608473.286483309,0.0,1.0
2002-01-08,36.75,36.75,35.2,35.56,247400,8.41935071563824,8.41935071563824,8.06424884872017,8.14672412103662,1079887.31044455,0.0,1.0
2002-01-09,36.56,36.9,36.46,36.79,122600,8.37582209969344,8.45371541243676,8.35291230182776,8.42851463478451,535142.216089338,0.0,1.0
2002-01-10,36.99,37.04,36.2,36.64,112867,8.47433423051588,8.48578912944872,8.29334682737699,8.39414993798599,492658.209652164,0.0,1.0
2002-01-11,37.13,37.55,37.0,37.0,99000,8.50640794752783,8.6026290985637,8.47662521030244,8.47662521030244,432129.521964474,0.0,1.0
2002-01-14,36.67,37.24,36.51,37.24,248800,8.40102287734569,8.53160872518008,8.3643672007606,8.53160872518008,1085998.23297738,0.0,1.0
2002-01-15,36.65,37.07,36.4,36.69,80800,8.39644091777256,8.49266206880842,8.33916642310835,8.40560483691883,352687.529037671,0.0,1.0
2002-01-16,36.38,36.68,36.0,36.48,241400,8.33458446353522,8.40331385713226,8.24752723164562,8.3574942614009,1053697.64244671,0.0,1.0
2002-01-17,36.22,36.49,36.02,36.44,93800,8.29792878695012,8.35978524118747,8.25210919121876,8.34833034225462,409431.809699673,0.0,1.0
2002-01-18,36.45,36.55,35.75,36.26,184067,8.35062132204119,8.37353111990687,8.19025273698142,8.3070927060964,803442.26989328,0.0,1.0
2002-01-22,35.61,36.6,35.5,36.55,280067,8.15817901996946,8.38498601883972,8.13297824231721,8.37353111990687,1222476.95785883,0.0,1.0
2002-01-23,35.6,36.0,35.21,36.0,187800,8.15588804018289,8.24752723164562,8.06653982850673,8.24752723164562,819736.608332608,0.0,1.0
2002-01-24,36.0,36.55,35.7,35.7,116000,8.24752723164562,8.37353111990687,8.17879783804858,8.17879783804858,506333.581291706,0.0,1.0
2002-01-25,35.85,36.21,35.76,35.96,92467,8.2131625348471,8.29563780716355,8.19254371676798,8.23836331249935,403613.338459484,0.0,1.0
2002-01-28,36.25,36.25,35.76,36.01,177600,8.30480172630983,8.30480172630983,8.19254371676798,8.24981821143219,775214.172736267,0.0,1.0
2002-01-29,35.87,36.39,35.73,36.34,175067,8.21774449442023,8.33687544332178,8.18567077740828,8.32542054438894,764157.76789651,0.0,1.0
2002-01-30,35.71,35.81,33.51,35.79,298267,8.18108881783514,8.20399861570083,7.67707326479013,8.19941665612769,1301918.95078563,0.0,1.0
2002-01-31,35.8,36.45,35.25,35.79,182200,8.20170763591426,8.35062132204119,8.07570374765301,8.19941665612769,795292.918201283,0.0,1.0
2002-02-01,35.25,36.35,35.19,36.35,212600,8.07570374765301,8.32771152417551,8.06195786893359,8.32771152417551,927987.23605704,0.0,1.0
2002-02-04,33.98,35.37,33.9,35.19,170000,7.78474931475884,8.10319550509182,7.76642147646629,8.06195786893359,742040.593272328,0.0,1.0
2002-02-05,34.85,34.97,33.71,33.93,180000,7.98406455619028,8.01155631362909,7.7228928605215,7.773294415826,785690.039935406,0.0,1.0
2002-02-06,32.34,34.81,32.18,34.78,323000,7.40902862976165,7.974900637044,7.37237295317656,7.9680276976843,1409877.12721742,0.0,1.0
2002-02-07,33.34,33.51,32.34,32.4,161467,7.63812660841847,7.67707326479013,7.40902862976165,7.42277450848106,704794.520434724,0.0,1.0
2002-02-08,33.83,34.04,33.25,33.4,112400,7.75038461796032,7.79849519347825,7.61750779033936,7.65187248713788,490619.780492998,0.0,1.0
2002-02-11,33.53,34.23,33.37,34.0,146000,7.68165522436327,7.84202380942305,7.64499954777818,7.78933127433198,637281.921280941,0.0,1.0
2002-02-12,33.07,33.43,33.02,33.32,102000,7.57627015418113,7.65874542649759,7.56481525524829,7.63354464884534,445224.355963397,0.0,1.0
2002-02-13,34.1,34.35,33.21,33.24,108467,7.81224107219766,7.86951556686186,7.60834387119309,7.61521681055279,473452.45312041,0.0,1.0
2002-02-14,32.89,34.27,32.82,34.19,158200,7.5350325180229,7.85118772856932,7.51899565951693,7.83285989027677,690534.246209896,0.0,1.0
2002-02-15,31.77,33.0,30.75,32.9,227467,7.27844278192726,7.56023329567515,7.0447628436973,7.53732349780947,992880.868411039,0.0,1.0
2002-02-19,30.1,31.71,29.75,31.71,284400,6.89584915757037,7.26469690320785,6.81566486504048,7.26469690320785,1241390.26309794,0.0,1.0
2002-02-20,30.54,30.84,29.65,30.84,132400,6.99665226817937,7.06538166177642,6.7927550671748,7.06538166177642,577918.673819154,0.0,1.0
2002-02-21,31.11,32.22,30.53,30.54,112200,7.12723811601376,7.38153687232283,6.9943612883928,6.99665226817937,489746.791559736,0.0,1.0
2002-02-22,32.55,32.55,31.34,31.54,540067,7.45713920527958,7.45713920527958,7.17993065110483,7.22575024683619,2357362.57109886,0.0,1.0
2002-02-25,34.47,34.5,32.7,32.73,195667,7.89700732430068,7.90388026366039,7.49150390207811,7.49837684143781,854075.628022451,0.0,1.0
2002-02-26,33.26,34.55,32.95,34.37,795667,7.61979877012593,7.91533516259323,7.54877839674231,7.874097526435,3473042.42780714,0.0,1.0
2002-02-27,34.0,34.55,32.97,33.37,800067,7.78933127433198,7.91533516259323,7.55336035631545,7.64499954777818,3492248.18433889,0.0,1.0
2002-02-28,34.74,35.06,33.99,33.99,176867,7.95886377853803,8.03217513170821,7.78704029454541,7.78704029454541,772014.668295864,0.0,1.0
2002-03-01,35.4,35.94,34.86,34.94,259600,8.11006844445153,8.23378135292621,7.98635553597684,8.00468337426939,1133139.63537351,0.0,1.0
2002-03-04,35.11,35.82,34.76,35.69,111600,8.04363003064105,8.20628959548739,7.96344573811116,8.17650685826201,487127.824759952,0.0,1.0
2002-03-05,36.1,36.5,34.75,34.91,313667,8.2704370295113,8.36207622097403,7.96115475832459,7.99781043490968,1369139.09864677,0.0,1.0
2002-03-06,36.32,36.32,35.29,35.87,105067,8.3208385848158,8.3208385848158,8.08486766679928,8.21774449442023,458611.641254963,0.0,1.0
2002-03-07,35.15,36.55,34.79,36.34,259400,8.05279394978732,8.37353111990687,7.97031867747087,8.32542054438894,1132266.64644025,0.0,1.0
2002-03-08,35.78,36.05,35.38,35.44,271667,8.19712567634112,8.25898213057846,8.10548648487839,8.1192323635978,1185811.42266184,0.0,1.0
2002-03-11,34.78,35.78,34.56,35.74,292800,7.9680276976843,8.19712567634112,7.9176261423798,8.18796175719485,1278055.79829493,0.0,1.0
2002-03-12,34.86,34.88,33.79,34.59,173667,7.98635553597684,7.99093749554998,7.74122069881404,7.9244990817395,758046.845363679,0.0,1.0
2002-03-13,34.5,34.85,34.11,34.75,73067,7.90388026366039,7.98406455619028,7.81453205198423,7.96115475832459,318933.411933113,0.0,1.0
2002-03-14,34.14,34.6,33.78,34.6,124467,7.82140499134393,7.92679006152607,7.73892971902748,7.92679006152607,543291.567781335,0.0,1.0
2002-03-15,34.33,35.4,34.1,34.14,188667,7.86493360728873,8.11006844445153,7.81224107219766,7.82140499134393,823521.015358296,0.0,1.0
2002-03-18,34.89,35.2,34.29,34.47,129200,7.99322847533655,8.06424884872017,7.85576968814245,7.89700732430068,563950.850886969,0.0,1.0
2002-03-19,34.46,35.07,34.32,34.88,231667,7.89471634451411,8.03446611149478,7.86264262750216,7.99093749554998,1011213.63600953,0.0,1.0
2002-03-20,33.39,34.3,32.97,34.0,256067,7.64958150735132,7.85806066792902,7.55336035631545,7.78933127433198,1117718.28586744,0.0,1.0
2002-03-21,34.1,34.17,32.75,33.48,113600,7.81224107219766,7.82827793070364,7.50295880101095,7.67020032543043,495857.714092568,0.0,1.0
2002-03-22,33.8,34.19,33.58,34.19,184600,7.74351167860061,7.83285989027677,7.69311012329611,7.83285989027677,805768.785400422,0.0,1.0
2002-03-25,33.3,34.28,33.22,33.89,327600,7.6289626892722,7.85347870835589,7.61063485097965,7.76413049667973,1429955.87268244,0.0,1.0
2002-03-26,32.8,33.5,32.5,33.28,261267,7.51441369994379,7.67478228500357,7.44568430634674,7.62438072969906,1140415.99813224,0.0,1.0
2002-03-27,33.2,33.6,32.7,32.7,374800,7.60605289140652,7.69769208286925,7.49150390207811,7.49150390207811,1635981.26093217,0.0,1.0
2002-03-28,33.45,33.83,33.1,33.1,242400,7.66332738607072,7.75038461796032,7.58314309354084,7.58314309354084,1058062.58711301,0.0,1.0
2002-04-01,33.67,33.75,33.05,33.75,203800,7.71372894137523,7.73205677966777,7.57168819460799,7.73205677966777,889575.722993532,0.0,1.0
2002-04-02,32.45,33.74,32.45,33.68,161800,7.4342294074139,7.7297657998812,7.4342294074139,7.71601992116179,706248.047008604,0.0,1.0
2002-04-03,32.0,32.68,31.45,32.51,183400,7.33113531701833,7.48692194250497,7.20513142875708,7.44797528613331,800530.851800853,0.0,1.0
2002-04-04,31.75,32.28,31.66,32.01,168467,7.27386082235413,7.39528275104224,7.25324200427501,7.3334262968049,735349.133098878,0.0,1.0
2002-04-05,32.0,32.27,30.55,31.76,246800,7.33113531701833,7.39299177125567,6.99894324796594,7.27615180214069,1077268.34364477,0.0,1.0
2002-04-08,32.09,32.1,31.42,31.96,135400,7.35175413509745,7.35404511488401,7.19825848939737,7.32197139787206,591013.507818077,0.0,1.0
2002-04-09,32.05,32.72,31.85,32.05,114200,7.34259021595117,7.49608586165124,7.29677062021981,7.34259021595117,498476.680892352,0.0,1.0
2002-04-10,30.94,32.18,30.84,32.18,190000,7.0882914596421,7.37237295317656,7.06538166177642,7.37237295317656,829339.486598484,0.0,1.0
2002-04-11,28.95,30.9,28.8,30.89,492400,6.63238648211502,7.07912754049583,6.5980217853165,7.07683656070926,2149298.75368997,0.0,1.0
2002-04-12,29.94,30.44,29.14,29.25,578067,6.85919348098528,6.97374247031369,6.67591509805982,6.70111587571207,2523230.46841856,0.0,1.0
2002-04-15,29.8,30.34,29.54,30.04,190600,6.82711976397332,6.950832672448,6.76755428952255,6.88210327885096,831958.453398269,0.0,1.0
2002-04-16,31.32,31.39,29.81,29.81,650800,7.17534869153169,7.19138555003767,6.82941074375989,6.82941074375989,2840705.98883313,0.0,1.0
2002-04-17,30.85,31.56,30.55,31.4,454267,7.06767264156298,7.23033220640933,6.99894324796594,7.19367652982424,1982850.31872965,0.0,1.0
2002-04-18,31.22,31.52,30.72,30.79,270000,7.15243889366601,7.22116828726306,7.0378899043376,7.05392676284357,1178535.05990311,0.0,1.0
2002-04-19,30.93,31.32,30.72,31.26,181667,7.08600047985553,7.17534869153169,7.0378899043376,7.16160281281228,792966.402694141,0.0,1.0
2002-04-22,30.0,30.7,29.21,30.52,380067,6.87293935970469,7.03330794476446,6.6919519565658,6.99207030860623,1658971.42448961,0.0,1.0
2002-04-23,29.59,30.7,29.51,30.05,785200,6.77900918845539,7.03330794476446,6.76068135016284,6.88439425863753,3427354.55198489,0.0,1.0
2002-04-24,29.63,30.3,29.43,29.62,337667,6.78817310760166,6.94166875330173,6.7423535118703,6.78588212781509,1473897.77063816,0.0,1.0
2002-04-25,28.6,29.71,28.24,29.6,175400,6.55220218958513,6.80650094589421,6.46972691726868,6.78130016824196,765611.294470391,0.0,1.0
2002-04-26,28.4,28.75,27.56,28.68,218067,6.50638259385377,6.58656688638366,6.31394029178204,6.57053002787768,951850.388547746,0.0,1.0
2002-04-29,27.4,28.69,27.3,28.4,139200,6.27728461519695,6.57282100766425,6.25437481733126,6.50638259385377,607600.297550047,0.0,1.0
2002-04-30,28.19,28.5,27.14,27.49,320267,6.45827201833584,6.52929239171945,6.21771914074617,6.29790343327606,1397947.7334444,0.0,1.0
2002-05-01,31.15,31.32,27.85,28.22,752000,7.13640203516003,7.17534869153169,6.38037870559252,6.46514495769554,3282438.38906348,0.0,1.0
2002-05-02,30.3,31.32,30.25,31.05,615267,6.94166875330173,7.17534869153169,6.93021385436889,7.11349223729435,2685606.41000521,0.0,1.0
2002-05-03,30.79,31.1,29.58,30.26,266000,7.05392676284357,7.12494713622719,6.77671820866882,6.93250483415546,1161075.28123788,0.0,1.0
2002-05-06,30.25,31.43,30.25,30.8,90600,6.93021385436889,7.20054946918394,6.93021385436889,7.05621774263014,395463.986767488,0.0,1.0
2002-05-07,30.1,30.9,30.1,30.8,203067,6.89584915757037,7.07912754049583,6.89584915757037,7.05621774263014,886376.218553128,0.0,1.0
2002-05-08,31.35,31.42,30.19,30.23,347667,7.1822216308914,7.19825848939737,6.91646797564948,6.92563189479575,1517547.21730124,0.0,1.0
2002-05-09,30.8,31.36,30.72,31.2,133000,7.05621774263014,7.18451261067796,7.0378899043376,7.14785693409287,580537.640618939,0.0,1.0
2002-05-10,30.21,30.87,29.9,30.8,80667,6.92104993522262,7.07225460113612,6.850029561839,7.05621774263014,352106.991397052,0.0,1.0
2002-05-13,31.03,31.06,30.3,30.35,131467,7.10891027772121,7.11578321708092,6.94166875330173,6.95312365223457,573846.180445489,0.0,1.0
2002-05-14,31.36,31.52,31.15,31.21,113467,7.18451261067796,7.22116828726306,7.13640203516003,7.15014791387944,495277.176451949,0.0,1.0
2002-05-15,32.05,32.45,31.59,31.66,532800,7.34259021595117,7.4342294074139,7.23720514576903,7.25324200427501,2325642.5182088,0.0,1.0
2002-05-16,30.9,32.05,30.75,31.95,461267,7.07912754049583,7.34259021595117,7.0447628436973,7.31968041808549,2013404.9313938,0.0,1.0
2002-05-17,31.51,31.51,30.87,30.99,122267,7.21887730747649,7.21887730747649,7.07225460113612,7.09974635857494,533688.689515457,0.0,1.0
2002-05-20,32.29,32.5,31.2,31.5,226067,7.39757373082881,7.44568430634674,7.14785693409287,7.21658632768992,986769.945878208,0.0,1.0
2002-05-21,32.01,33.04,31.6,32.48,249667,7.3334262968049,7.56939721482143,7.2394961255556,7.44110234677361,1089782.64000307,0.0,1.0
2002-05-22,31.5,32.04,31.25,31.45,319867,7.21658632768992,7.3402992361646,7.15931183302571,7.20513142875708,1396201.75557788,0.0,1.0
2002-05-23,32.03,32.04,31.17,31.5,308800,7.33800825637804,7.3402992361646,7.14098399473317,7.21658632768992,1347894.91295585,0.0,1.0
2002-05-24,31.56,32.0,31.36,31.99,139000,7.23033220640933,7.33113531701833,7.18451261067796,7.32884433723176,606727.308616786,0.0,1.0
2002-05-28,30.7,31.39,30.25,31.39,199267,7.03330794476446,7.19138555003767,6.93021385436889,7.19138555003767,869789.428821159,0.0,1.0
2002-05-29,29.8,30.73,29.61,30.62,181267,6.82711976397332,7.04018088412417,6.78359114802852,7.01498010647192,791220.424827619,0.0,1.0
2002-05-30,29.88,30.32,29.63,29.7,220200,6.84544760226587,6.94625071287487,6.78817310760166,6.80420996610764,961160.81552098,0.0,1.0
2002-05-31,29.66,29.97,29.42,29.7,365867,6.79504604696137,6.86606642034498,6.74006253208373,6.80420996610764,1596989.21022804,0.0,1.0
2002-06-03,28.85,29.68,28.63,29.48,448600,6.60947668424934,6.7996280065345,6.55907512894484,6.75380841080314,1958114.17730568,0.0,1.0
2002-06-04,28.0,29.2,27.85,28.68,441400,6.41474340239104,6.68966097677923,6.38037870559252,6.57053002787768,1926686.57570827,0.0,1.0
2002-06-05,27.1,28.19,27.06,28.03,391267,6.2085552215999,6.45827201833584,6.19939130245363,6.42161634175074,1707858.80475226,0.0,1.0
2002-06-06,27.04,27.45,26.62,27.13,326267,6.19480934288049,6.28873951412979,6.09858819184462,6.2154281609596,1424137.40144225,0.0,1.0
2002-06-07,26.65,27.4,26.49,26.81,264467,6.10546113120433,6.27728461519695,6.06880545461924,6.14211680778942,1154383.82106443,0.0,1.0
2002-06-10,25.35,26.7,25.19,26.63,444467,5.80763375895046,6.11691603013717,5.77097808236537,6.10087917163119,1940073.86099983,0.0,1.0
2002-06-11,24.81,26.05,24.57,25.45,302600,5.68392085047577,5.96800234401023,5.62893733559814,5.83054355681614,1320832.25602475,0.0,1.0
2002-06-12,25.2,25.39,24.28,24.94,382400,5.77326906215194,5.81679767809673,5.56249892178766,5.71370358770116,1669154.84039611,0.0,1.0
2002-06-13,26.25,26.72,25.07,25.12,278000,6.0138219397416,6.12149798971031,5.74348632492655,5.75494122385939,1213454.61723357,0.0,1.0
2002-06-14,26.89,26.9,25.32,26.2,242600,6.16044464608197,6.16273562586853,5.80076081959075,6.00236704080876,1058935.57604627,0.0,1.0
2002-06-17,27.73,27.9,26.8,26.85,137000,6.3528869481537,6.39183360452536,6.13982582800285,6.15128072693569,597997.41928417,0.0,1.0
2002-06-18,28.05,28.3,27.64,27.73,310800,6.42619830132388,6.48347279598809,6.33226813007458,6.3528869481537,1356624.80228847,0.0,1.0
2002-06-19,27.24,27.9,26.25,27.9,242600,6.24062893861185,6.39183360452536,6.0138219397416,6.39183360452536,1058935.57604628,0.0,1.0
2002-06-20,25.48,27.29,24.47,27.1,563067,5.83741649617585,6.25208383754469,5.60602753773245,6.2085552215999,2457756.29842394,0.0,1.0
2002-06-21,24.91,25.8,24.75,25.33,160067,5.70683064834146,5.91072784934603,5.67017497175637,5.80305179937732,698683.597901892,0.0,1.0
2002-06-24,25.78,26.52,24.42,25.25,352267,5.90614588977289,6.07567839397894,5.59457263879961,5.78472396108478,1537625.96276626,0.0,1.0
2002-06-25,25.09,26.48,25.05,25.83,216867,5.74806828449969,6.06651447483267,5.73890436535341,5.91760078870573,946612.454948175,0.0,1.0
2002-06-26,23.78,24.83,23.02,24.35,412267,5.44794993245925,5.68850281004891,5.27383546868006,5.57853578029364,1799522.64274472,0.0,1.0
2002-06-27,23.35,24.19,21.51,24.12,376200,5.34943780163681,5.54188010370854,4.92789752090826,5.52584324520257,1642092.183465,0.0,1.0
2002-06-28,24.2,25.11,23.1,23.17,244467,5.54417108349511,5.75265024407282,5.29216330697261,5.30820016547859,1067084.92773827,0.0,1.0
2002-07-01,23.81,25.3,23.67,24.6,238200,5.45482287181895,5.79617886001762,5.422749154807,5.63581027495784,1039729.81951452,0.0,1.0
2002-07-02,22.96,23.85,22.85,23.84,151467,5.26008958996065,5.46398679096523,5.2348888123084,5.46169581117866,661145.073771646,0.0,1.0
2002-07-03,22.66,23.15,22.18,22.87,120200,5.19136019636361,5.30361820590545,5.08139316660833,5.23947077188154,524666.348890199,0.0,1.0
2002-07-05,24.13,24.13,22.85,22.85,44800,5.52813422498913,5.52813422498913,5.2348888123084,5.2348888123084,195549.52105059,0.0,1.0
2002-07-08,23.73,24.45,23.35,23.95,181400,5.43649503352641,5.60144557815932,5.34943780163681,5.48689658883091,791800.962468237,0.0,1.0
2002-07-09,23.19,24.17,23.17,23.56,200800,5.31278212505172,5.53729814413541,5.30820016547859,5.39754837715475,876480.888994609,0.0,1.0
2002-07-10,22.43,23.74,22.3,23.49,496267,5.13866766127254,5.43878601331297,5.10888492404715,5.38151151864877,2166177.99471458,0.0,1.0
2002-07-11,23.27,23.39,21.8,22.54,173867,5.33110996334427,5.35860172078309,4.99433593471874,5.16386843892479,758919.83429694,0.0,1.0
2002-07-12,24.25,24.45,23.24,23.37,194467,5.55562598242795,5.60144557815932,5.32423702398456,5.35401976120995,848837.694422882,0.0,1.0
2002-07-15,24.7,24.7,23.31,24.35,345667,5.65872007282352,5.65872007282352,5.34027388249054,5.57853578029364,1508817.32796862,0.0,1.0
2002-07-16,23.35,25.2,22.9,24.69,197267,5.34943780163681,5.77326906215194,5.24634371124124,5.65642909303696,861059.539488544,0.0,1.0
2002-07-17,24.08,24.35,23.31,23.36,208067,5.51667932605629,5.57853578029364,5.34027388249054,5.35172878142338,908200.941884668,0.0,1.0
2002-07-18,23.62,24.1,23.21,24.09,94667,5.41129425587416,5.52126128562943,5.31736408462486,5.51897030584286,413216.216725361,0.0,1.0
2002-07-19,22.5,23.91,22.35,23.91,118267,5.15470451977851,5.47773266968463,5.12033982297999,5.47773266968463,516228.910850227,0.0,1.0
2002-07-22,21.93,22.88,21.41,22.43,327867,5.02411867194412,5.24176175166811,4.90498772304258,5.13866766127254,1431121.31290834,0.0,1.0
2002-07-23,19.12,22.43,19.12,21.86,254267,4.38035335191845,5.13866766127254,4.38035335191845,5.00808181343815,1109861.38546809,0.0,1.0
2002-07-24,19.48,19.52,17.14,19.12,401600,4.46282862423491,4.47199254338118,3.92673935417794,4.38035335191845,1752961.77798922,0.0,1.0
2002-07-25,18.86,19.87,17.67,19.52,424667,4.32078787746768,4.55217683591107,4.04816128286606,4.47199254338118,1853647.95660694,0.0,1.0
2002-07-26,19.18,19.43,18.75,19.22,224867,4.39409923063786,4.45137372530207,4.29558709981543,4.40326314978413,981532.01227864,0.0,1.0
2002-07-29,21.1,21.47,19.26,19.33,340467,4.83396734965896,4.91873360176199,4.41242706893041,4.42846392743639,1486119.61570382,0.0,1.0
2002-07-30,21.85,22.12,20.33,21.1,343400,5.00579083365158,5.06764728788892,4.65756190609321,4.83396734965896,1498921.9984101,0.0,1.0
2002-07-31,21.72,21.94,20.86,21.77,89200,4.97600809642619,5.02640965173069,4.77898383478132,4.98746299535903,389353.064234657,0.0,1.0
2002-08-01,19.86,21.95,19.74,21.75,264000,4.5498858561245,5.02870063151726,4.52239409868568,4.9828810357859,1152345.39190526,0.0,1.0
2002-08-02,20.17,20.28,18.78,19.87,166867,4.62090622950812,4.64610700716037,4.30246003917513,4.55217683591107,728365.221632785,0.0,1.0
2002-08-05,17.57,20.25,17.25,20.14,282800,4.02525148500038,4.63923406780066,3.95194013183019,4.61403329014841,1234406.35163185,0.0,1.0
2002-08-06,19.1,19.55,17.76,17.76,195600,4.37577139234532,4.47886548274089,4.06878010094517,4.06878010094517,853783.176729808,0.0,1.0
2002-08-07,19.13,19.75,18.35,19.31,191200,4.38264433170502,4.52468507847225,4.2039479083527,4.42388196786325,834577.420198054,0.0,1.0
2002-08-08,20.2,20.2,18.47,18.93,166467,4.62777916886782,4.62777916886782,4.23143966579152,4.33682473597366,726619.243766263,0.0,1.0
2002-08-09,19.95,20.31,19.39,20.21,137067,4.57050467420362,4.65297994652007,4.44220980615579,4.63007014865439,598289.870576812,0.0,1.0
2002-08-12,19.97,20.1,19.29,20.06,218600,4.57508663377675,4.60486937100214,4.41930000829011,4.59570545185587,954176.904054888,0.0,1.0
2002-08-13,19.29,20.28,19.15,20.0,126067,4.41930000829011,4.64610700716037,4.38722629127816,4.58195957313646,550275.479247427,0.0,1.0
2002-08-14,19.68,19.96,17.89,19.62,340267,4.50864821996627,4.57279565399018,4.09856283817056,4.49490234124686,1485246.62677056,0.0,1.0
2002-08-15,21.01,21.01,19.51,19.69,194000,4.81334853157985,4.81334853157985,4.46970156359461,4.51093919975284,846799.265263715,0.0,1.0
2002-08-16,20.78,21.26,20.11,20.83,313000,4.76065599648878,4.87062302624405,4.60716035078871,4.77211089542162,1366227.68055435,0.0,1.0
2002-08-19,21.52,21.86,20.85,20.88,120867,4.93018850069483,5.00808181343815,4.77669285499476,4.78356579435446,527577.766982626,0.0,1.0
2002-08-20,21.76,22.46,21.55,21.61,181267,4.98517201557247,5.14554060063224,4.93706144005453,4.95080731877394,791220.424827617,0.0,1.0
2002-08-21,25.08,25.22,22.12,22.13,343200,5.74577730471312,5.77785102172507,5.06764728788892,5.06993826767549,1498049.00947684,0.0,1.0
2002-08-22,25.8,25.97,25.25,25.3,188867,5.91072784934603,5.94967450571769,5.78472396108478,5.79617886001762,824394.004291558,0.0,1.0
2002-08-23,24.85,25.8,24.23,25.6,243067,5.69308476962205,5.91072784934603,5.55104402285482,5.86490825361467,1060974.00520544,0.0,1.0
2002-08-26,25.87,26.15,24.66,24.87,121267,5.92676470785201,5.99091214187592,5.64955615367725,5.69766672919518,529323.744849149,0.0,1.0
2002-08-27,24.31,26.45,23.99,25.92,243667,5.56937186114736,6.05964153547296,5.49606050797718,5.93821960678485,1063592.97200523,0.0,1.0
2002-08-28,24.19,24.54,23.63,24.12,123600,5.54188010370854,5.62206439623843,5.41358523566072,5.52584324520257,539507.160755646,0.0,1.0
2002-08-29,25.26,25.53,23.96,23.96,122467,5.78701494087135,5.84887139510869,5.48918756861748,5.48918756861748,534561.678448719,0.0,1.0
2002-08-30,24.56,25.54,24.34,25.16,140800,5.62664635581157,5.85116237489525,5.57624480050707,5.76410514300566,614584.20901614,0.0,1.0
2002-09-03,22.2,24.44,22.09,24.44,250667,5.08597512618147,5.59915459837275,5.06077434852922,5.59915459837275,1094147.58466938,0.0,1.0
2002-09-04,23.36,23.36,22.21,22.21,114400,5.35172878142338,5.35172878142338,5.08826610596804,5.08826610596804,499349.669825614,0.0,1.0
2002-09-05,22.8,23.47,22.1,22.97,160667,5.22343391337556,5.37692955907563,5.06306532831579,5.26238056974722,701302.564701678,0.0,1.0
2002-09-06,24.45,24.54,22.84,22.84,281400,5.60144557815932,5.62206439623843,5.23259783252183,5.23259783252183,1228295.42909902,0.0,1.0
2002-09-09,24.67,25.04,23.3,24.27,139067,5.65184713346382,5.73661338556684,5.33798290270397,5.56020794200109,607019.759909429,0.0,1.0
2002-09-10,25.22,25.22,24.06,24.74,122267,5.77785102172507,5.77785102172507,5.51209736648316,5.6678839919698,533688.689515458,0.0,1.0
2002-09-11,24.96,25.57,24.8,25.23,96600,5.7182855472743,5.85803531425496,5.68162987068921,5.78014200151164,421653.654765335,0.0,1.0
2002-09-12,24.38,24.91,24.21,24.91,85600,5.58540871965334,5.70683064834146,5.54646206328168,5.70683064834146,373639.263435949,0.0,1.0
2002-09-13,24.45,24.6,23.48,24.28,144867,5.60144557815932,5.63581027495784,5.3792205388622,5.56249892178766,632336.438974014,0.0,1.0
2002-09-16,23.82,24.52,23.38,24.52,67000,5.45711385160552,5.6174824366653,5.35631074099652,5.6174824366653,292451.292642623,0.0,1.0
2002-09-17,24.3,24.74,23.92,23.94,305067,5.56708088136079,5.6678839919698,5.4800236494712,5.48460560904434,1331600.57451653,0.0,1.0
2002-09-18,24.24,24.45,23.68,24.25,366600,5.55333500264139,5.60144557815932,5.42504013459356,5.55562598242795,1600188.71466844,0.0,1.0
2002-09-19,22.7,24.15,22.6,24.04,451267,5.20052411550988,5.53271618456227,5.1776143176442,5.50751540691002,1969755.48473073,0.0,1.0
2002-09-20,23.51,23.68,22.43,23.03,212000,5.38609347822191,5.42504013459356,5.13866766127254,5.27612644846663,925368.269257256,0.0,1.0
2002-09-23,22.52,23.46,22.33,23.46,200600,5.15928647935165,5.37463857928906,5.11575786340685,5.37463857928906,875607.900061347,0.0,1.0
2002-09-24,21.3,22.59,21.2,22.44,226867,4.87978694539033,5.17532333785763,4.85687714752464,5.1409586410591,990261.901611254,0.0,1.0
2002-09-25,21.63,22.0,20.72,21.61,346267,4.95538927834708,5.0401555304501,4.74691011776937,4.95080731877394,1511436.29476841,0.0,1.0
2002-09-26,23.25,23.6,21.47,21.62,397467,5.32652800377113,5.40671229630102,4.91873360176199,4.95309829856051,1734921.46168337,0.0,1.0
2002-09-27,23.0,23.29,22.44,23.04,474800,5.26925350910693,5.3356919229174,5.1409586410591,5.2784174282532,2072475.72756295,0.0,1.0
2002-09-30,21.33,22.75,21.25,22.75,515600,4.88665988475003,5.21197901444272,4.86833204645749,5.21197901444272,2250565.46994831,0.0,1.0
2002-10-01,22.78,23.07,21.65,21.75,398600,5.21885195380242,5.2852903676129,4.95997123792021,4.9828810357859,1739866.9439903,0.0,1.0
2002-10-02,21.2,22.71,20.96,22.71,303667,4.85687714752464,5.20281509529645,4.80189363264701,5.20281509529645,1325489.6519837,0.0,1.0
2002-10-03,19.45,21.21,18.82,21.17,458867,4.4559556848752,4.85916812731121,4.31162395832141,4.85000420816494,2002929.06419467,0.0,1.0
2002-10-04,19.95,20.33,19.25,20.12,370467,4.57050467420362,4.65756190609321,4.41013608914384,4.60945133057528,1617067.95569305,0.0,1.0
2002-10-07,18.54,20.13,18.5,19.95,209667,4.2474765242975,4.61174231036184,4.23831260515122,4.57050467420362,915184.853350759,0.0,1.0
2002-10-08,17.86,18.89,17.29,18.58,411200,4.09168989881086,4.32766081682738,3.96110405097647,4.25664044344377,1794865.24678577,0.0,1.0
2002-10-09,17.4,18.24,17.25,17.86,469800,3.98630482862872,4.17874713070045,3.95194013183019,4.09168989881086,2050651.00423141,0.0,1.0
2002-10-10,18.95,19.05,17.05,17.51,280800,4.34140669554679,4.36431649341247,3.90612053609883,4.01150560628097,1225676.46229923,0.0,1.0
2002-10-11,20.52,20.9,19.15,19.17,437667,4.701090522038,4.7881477539276,4.38722629127816,4.39180825085129,1910392.23726894,0.0,1.0
2002-10-14,20.3,20.45,19.82,20.4,241000,4.6506889667335,4.68505366353203,4.54072193697823,4.67359876459919,1051951.66458018,0.0,1.0
2002-10-15,21.97,21.97,20.47,20.47,277467,5.0332825910904,5.0332825910904,4.68963562310516,4.68963562310516,1211128.10172643,0.0,1.0
2002-10-16,21.0,21.91,20.6,21.91,419400,4.81105755179328,5.01953671237099,4.71941836033055,5.01953671237099,1830657.7930495,0.0,1.0
2002-10-17,21.76,22.56,21.13,21.18,217667,4.98517201557247,5.16845039849792,4.84084028901867,4.85229518795151,950104.410681222,0.0,1.0
2002-10-18,21.81,22.14,21.07,21.44,272667,4.99662691450531,5.07222924746206,4.82709441029926,4.91186066240228,1190176.36732815,0.0,1.0
2002-10-21,22.06,22.2,21.17,21.6,218400,5.05390140916951,5.08597512618147,4.85000420816494,4.94851633898737,953303.915121627,0.0,1.0
2002-10-22,23.61,23.75,21.55,21.77,531600,5.40900327608759,5.44107699309954,4.93706144005453,4.98746299535903,2320404.58460923,0.0,1.0
2002-10-23,24.52,24.75,23.3,23.96,800200,5.6174824366653,5.67017497175637,5.33798290270397,5.48918756861748,3492828.72197951,0.0,1.0
2002-10-24,23.7,25.0,23.55,25.0,255200,5.4296220941667,5.72744946642057,5.39525739736818,5.72744946642057,1113933.87884175,0.0,1.0
2002-10-25,24.35,24.39,23.61,23.68,377067,5.57853578029364,5.58769969943991,5.40900327608759,5.42504013459356,1645876.59049069,0.0,1.0
2002-10-28,24.68,25.55,23.9,24.8,843400,5.65413811325039,5.85345335468182,5.47544168989807,5.68162987068921,3681394.33156401,0.0,1.0
2002-10-29,24.1,25.0,23.36,24.75,952067,5.52126128562943,5.72744946642057,5.35172878142338,5.67017497175637,4155719.77361768,0.0,1.0
2002-10-30,23.84,24.45,23.63,24.05,739200,5.46169581117866,5.60144557815932,5.41358523566072,5.50980638669659,3226567.09733473,0.0,1.0
2002-10-31,23.44,24.35,23.11,24.04,725067,5.37005661971593,5.57853578029364,5.29445428675918,5.50751540691002,3164877.33436581,0.0,1.0
2002-11-01,24.2,24.45,22.9,23.4,902267,5.54417108349511,5.60144557815932,5.24634371124124,5.36089270056965,3938345.52923555,0.0,1.0
2002-11-04,25.65,25.83,24.55,24.58,1340867,5.87636315254751,5.91760078870573,5.624355376025,5.63122831538471,5852810.25987815,0.0,1.0
2002-11-05,26.78,26.8,25.18,25.19,1888800,6.13524386842972,6.13982582800285,5.7686871025788,5.77097808236537,8244507.48572219,0.0,1.0
2002-11-06,26.21,27.15,25.55,26.86,1894200,6.00465802059533,6.22001012053274,5.85345335468182,6.15357170672226,8268078.18692025,0.0,1.0
2002-11-07,24.7,26.13,24.58,26.13,1488600,5.65872007282352,5.98633018230278,5.63122831538471,5.98633018230278,6497656.63026581,0.0,1.0
2002-11-08,24.56,25.23,24.17,24.76,872667,5.62664635581157,5.78014200151164,5.53729814413541,5.67246595154293,3809143.16711284,0.0,1.0
2002-11-11,23.72,24.55,23.15,24.55,525600,5.43420405373984,5.624355376025,5.30361820590545,5.624355376025,2294214.91661139,0.0,1.0
2002-11-12,24.42,24.75,23.71,23.75,1262800,5.59457263879961,5.67017497175637,5.43191307395327,5.44107699309954,5512052.12461351,0.0,1.0
2002-11-13,23.6,24.39,23.11,24.2,948600,5.40671229630102,5.58769969943991,5.29445428675918,5.54417108349511,4140586.51045959,0.0,1.0
2002-11-14,24.76,24.95,23.6,23.84,2108267,5.67246595154293,5.71599456748773,5.40671229630102,5.46169581117866,9202468.79680278,0.0,1.0
2002-11-15,25.62,25.86,24.44,24.59,4036667,5.8694902131878,5.92447372806544,5.59915459837275,5.63351929517127,17619828.0913108,0.0,1.0
2002-11-18,26.23,27.14,24.35,26.09,38484600,6.00923998016846,6.21771914074617,5.57853578029364,5.97716626315651,167983149.50499,0.0,1.0
2002-11-19,25.0,25.75,24.68,25.6,50503800,5.72744946642057,5.89927295041319,5.65413811325039,5.86490825361467,220446292.438277,0.0,1.0
2002-11-20,23.94,24.5,23.46,24.4,29991200,5.48460560904434,5.61290047709216,5.37463857928906,5.58999067922648,130909928.476171,0.0,1.0
2002-11-21,24.47,24.72,23.62,23.96,21803200,5.60602753773245,5.66330203239666,5.41129425587416,5.48918756861748,95169761.5484426,0.0,1.0
2002-11-22,26.0,26.47,24.35,24.39,17852267,5.95654744507739,6.0642234950461,5.57853578029364,5.58769969943991,77924157.623153,0.0,1.0
2002-11-25,25.83,26.06,25.16,25.97,17675667,5.91760078870573,5.9702933237968,5.76410514300566,5.94967450571769,77153308.3950831,0.0,1.0
2002-11-26,24.09,26.0,23.86,25.51,20751267,5.51897030584286,5.95654744507739,5.46627777075179,5.84428943553555,90578132.2107794,0.0,1.0
2002-11-27,24.42,24.78,23.84,24.41,18237200,5.59457263879961,5.67704791111607,5.46169581117866,5.59228165901305,79604368.8683889,0.0,1.0
2002-11-29,23.44,24.52,23.35,24.38,7846467,5.37005661971593,5.6174824366653,5.34943780163681,5.58540871965334,34249394.2810103,0.0,1.0
2002-12-02,24.2,24.29,23.55,23.63,11992800,5.54417108349511,5.56478990157423,5.39525739736818,5.41358523566072,52347908.3940964,0.0,1.0
2002-12-03,23.51,24.09,23.06,24.09,12102200,5.38609347822191,5.51897030584286,5.28299938782633,5.51897030584286,52825433.3405904,0.0,1.0
2002-12-04,23.29,23.56,23.02,23.28,8873867,5.3356919229174,5.39754837715475,5.27383546868006,5.33340094313084,38733938.4311749,0.0,1.0
2002-12-05,23.76,24.2,23.39,23.65,10631667,5.44336797288611,5.54417108349511,5.35860172078309,5.41816719523386,46406638.1656108,0.0,1.0
2002-12-06,24.65,24.73,23.06,23.25,8869267,5.64726517389068,5.66559301218323,5.28299938782633,5.32652800377113,38713859.6857099,0.0,1.0
2002-12-09,23.31,24.19,23.27,24.03,8784867,5.34027388249054,5.54188010370854,5.33110996334427,5.50522442712345,38345458.3558735,0.0,1.0
2002-12-10,23.26,23.72,22.68,23.45,14667467,5.3288189835577,5.43420405373984,5.19594215593674,5.3723475995025,64022681.8498958,0.0,1.0
2002-12-11,23.4,23.78,22.52,22.55,10933467,5.36089270056965,5.44794993245925,5.15928647935165,5.16615941871135,47723978.4659025,0.0,1.0
2002-12-12,23.6,23.75,22.96,23.25,11263200,5.40671229630102,5.44107699309954,5.26008958996065,5.32652800377113,49163244.7655581,0.0,1.0
2002-12-13,22.84,23.71,22.77,23.28,10557267,5.23259783252183,5.43191307395327,5.21656097401586,5.33340094313084,46081886.2824375,0.0,1.0
2002-12-16,24.4,24.61,22.54,22.58,10220067,5.58999067922648,5.63810125474441,5.16386843892479,5.17303235807106,44610026.9409585,0.0,1.0
2002-12-17,24.22,24.93,24.0,24.04,13493667,5.54875304306825,5.71141260791459,5.49835148776375,5.50751540691002,58899109.8005837,0.0,1.0
2002-12-18,23.63,24.31,22.79,24.15,9951000,5.41358523566072,5.56937186114736,5.22114293358899,5.53271618456227,43435564.3744291,0.0,1.0
2002-12-19,23.8,24.56,23.35,23.36,10207867,5.45253189203238,5.62664635581157,5.34943780163681,5.35172878142338,44556774.6160296,0.0,1.0
2002-12-20,23.24,25.0,21.85,24.45,22437000,5.32423702398456,5.72744946642057,5.00579083365158,5.60144557815932,97936263.4779484,0.0,1.0
2002-12-23,24.21,24.27,23.18,23.24,8867600,5.54646206328168,5.56020794200109,5.31049114526515,5.32423702398456,38706583.3229512,0.0,1.0
2002-12-24,23.97,24.15,23.76,24.0,1999000,5.49147854840404,5.53271618456227,5.44336797288611,5.49835148776375,8725524.38794932,0.0,1.0
2002-12-26,24.1,24.79,23.69,23.69,4211267,5.52126128562943,5.67933889090264,5.42733111438013,5.42733111438013,18381947.4300481,0.0,1.0
2002-12-27,23.32,24.11,23.12,23.95,4879667,5.34256486227711,5.523552265416,5.29674526654574,5.48689658883091,21299476.4450082,0.0,1.0
2002-12-30,23.72,23.77,23.1,23.33,5512067,5.43420405373984,5.44565895267268,5.29216330697261,5.34485584206368,24059867.4519813,0.0,1.0
2002-12-31,23.57,23.88,23.3,23.36,7346600,5.39983935694131,5.47085973032493,5.33798290270397,5.35172878142338,32067502.485497,0.0,1.0
2003-01-02,24.8,25.13,23.42,23.43,9660800,5.68162987068921,5.75723220364596,5.36547466014279,5.36776563992936,42168857.4322665,0.0,1.0
2003-01-03,24.5,24.75,24.1,24.63,7669267,5.61290047709216,5.67017497175637,5.52126128562943,5.64268321431755,33475926.0861405,0.0,1.0
2003-01-06,25.97,26.29,24.56,24.71,11100867,5.94967450571769,6.02298585888787,5.62664635581157,5.66101105261009,48454670.2030424,0.0,1.0
2003-01-07,25.89,26.23,25.35,25.5,9360267,5.93134666742514,6.00923998016846,5.80763375895046,5.84199845574898,40857047.5168671,0.0,1.0
2003-01-08,25.39,26.05,25.15,25.72,9384467,5.81679767809673,5.96800234401023,5.76181416321909,5.89240001105348,40962679.1777917,0.0,1.0
2003-01-09,26.69,27.0,25.46,25.49,8027800,6.1146250503506,6.18564542373422,5.83283453660271,5.83970747596241,35040902.7921859,0.0,1.0
2003-01-10,27.48,27.87,26.05,26.2,8661267,6.29561245348949,6.38496066516565,5.96800234401023,6.00236704080876,37805951.1951179,0.0,1.0
2003-01-13,27.54,28.03,26.95,27.62,10035400,6.3093583322089,6.42161634175074,6.17419052480138,6.32768617050145,43803965.7042654,0.0,1.0
2003-01-14,28.38,28.43,27.35,27.51,9795000,6.50180063428063,6.51325553321347,6.26582971626411,6.3024853928492,42754633.006485,0.0,1.0
2003-01-15,28.39,28.4,27.85,28.18,13889800,6.5040916140672,6.50638259385377,6.38037870559252,6.45598103854927,60628208.4260823,0.0,1.0
2003-01-16,27.92,28.55,27.68,28.29,9402400,6.39641556409849,6.54074729065229,6.34143204922086,6.48118181620152,41040955.7304926,0.0,1.0
2003-01-17,26.94,27.66,26.86,27.5,8186867,6.17189954501481,6.33685008964772,6.15357170672226,6.30019441306263,35735221.4454214,0.0,1.0
2003-01-21,26.03,27.2,25.99,26.84,7955067,5.9634203844371,6.23146501946558,5.95425646529083,6.14898974714913,34723427.2717713,0.0,1.0
2003-01-22,26.06,26.73,25.45,25.49,6896000,5.9702933237968,6.12378896949688,5.83054355681614,5.83970747596241,30100658.4188587,0.0,1.0
2003-01-23,27.27,27.62,25.94,25.97,7331067,6.24750187797156,6.32768617050145,5.94280156635798,5.94967450571769,31999701.7999952,0.0,1.0
2003-01-24,26.1,27.29,25.87,27.28,7444467,5.97945724294308,6.25208383754469,5.92676470785201,6.24979285775813,32494686.5251545,0.0,1.0
2003-01-27,25.84,26.75,25.48,25.86,6887067,5.9198917684923,6.12837092907001,5.83741649617585,5.92447372806544,30061666.3681546,0.0,1.0
2003-01-28,26.45,26.86,25.8,26.04,8092867,6.05964153547296,6.15357170672226,5.91072784934603,5.96571136422367,35324916.6467885,0.0,1.0
2003-01-29,26.45,26.86,25.8,26.04,12576800,6.05964153547296,6.15357170672226,5.91072784934603,5.96571136422367,54897036.0792201,0.0,1.0
2003-01-30,26.15,27.1,26.08,27.09,12212600,5.99091214187592,6.2085552215999,5.97487528336994,6.20626424181333,53307323.2317508,0.0,1.0
2003-01-31,26.63,27.2,25.76,25.77,8418600,6.10087917163119,6.23146501946558,5.90156393019976,5.90385490998632,36746723.167779,0.0,1.0
2003-02-03,26.05,26.74,25.93,26.65,9705667,5.96800234401023,6.12607994928344,5.94051058657142,6.10546113120433,42364699.4046098,0.0,1.0
2003-02-04,24.99,25.98,24.75,25.92,8647867,5.725158486634,5.95196548550426,5.67017497175637,5.93821960678485,37747460.9365894,0.0,1.0
2003-02-05,25.41,26.32,24.77,25.24,7688667,5.82137963766987,6.02985879824758,5.6747569313295,5.78243298129821,33560606.0126669,0.0,1.0
2003-02-06,26.4,26.48,24.99,25.15,8801867,6.04818663654012,6.06651447483267,5.725158486634,5.76181416321909,38419662.4152008,0.0,1.0
2003-02-07,25.33,26.77,25.23,26.47,6689067,5.80305179937732,6.13295288864315,5.78014200151164,6.0642234950461,29197407.3242256,0.0,1.0
2003-02-10,25.44,26.0,25.06,25.49,7062867,5.82825257702957,5.95654744507739,5.74119534513998,5.83970747596241,30829023.6404915,0.0,1.0
2003-02-11,25.29,26.74,25.14,25.6,8500667,5.79388788023105,6.12607994928344,5.75952318343253,5.86490825361467,37104941.0817088,0.0,1.0
2003-02-12,24.47,25.34,24.45,25.14,8893667,5.60602753773245,5.80534277916389,5.60144557815932,5.75952318343253,38820364.3355678,0.0,1.0
2003-02-13,24.83,25.26,24.33,24.57,7612467,5.68850281004891,5.78701494087135,5.5739538207205,5.62893733559814,33227997.2290942,0.0,1.0
2003-02-14,26.06,26.06,24.4,24.91,8403467,5.9702933237968,5.9702933237968,5.58999067922648,5.70683064834146,36680668.4601437,0.0,1.0
2003-02-18,26.99,27.04,26.1,26.2,6547267,6.18335444394765,6.19480934288049,5.97945724294308,6.00236704080876,28578458.1705431,0.0,1.0
2003-02-19,26.23,26.8,25.77,26.79,5850000,6.00923998016846,6.13982582800285,5.90385490998632,6.13753484821628,25534926.2979007,0.0,1.0
2003-02-20,25.99,26.9,25.87,26.43,6728867,5.95425646529083,6.16273562586853,5.92676470785201,6.05505957589983,29371132.1219446,0.0,1.0
2003-02-21,26.78,27.06,25.69,26.32,7563467,6.13524386842972,6.19939130245363,5.88552707169378,6.02985879824758,33014114.9404451,0.0,1.0
2003-02-24,25.47,27.34,25.44,26.95,11007667,5.83512551638928,6.26353873647754,5.82825257702957,6.17419052480138,48047857.3601425,0.0,1.0
2003-02-25,27.12,27.48,24.86,25.1,12825467,6.21313718117304,6.29561245348949,5.69537574940862,5.75035926428625,55982453.7745568,0.0,1.0
2003-02-26,26.5,27.16,26.12,27.14,8697600,6.07109643440581,6.22230110031931,5.98403920251621,6.21771914074617,37964542.7296788,0.0,1.0
2003-02-27,28.37,28.7,26.66,26.87,14275067,6.49950965449406,6.57511198745082,6.1077521109909,6.15586268650883,62309877.5628367,0.0,1.0
2003-02-28,29.22,29.39,28.22,28.26,11866667,6.69424293635236,6.73318959272402,6.46514495769554,6.47430887684181,51797344.828501,0.0,1.0
2003-03-03,28.44,29.2,28.12,28.97,9430267,6.51554651300004,6.68966097677923,6.44223515982986,6.63696844168816,41162593.6435086,0.0,1.0
2003-03-04,28.04,28.74,27.99,28.32,6905667,6.42390732153731,6.58427590659709,6.41245242260447,6.48805475556122,30142854.3389479,0.0,1.0
2003-03-05,28.6,28.75,27.95,28.15,11540467,6.55220218958513,6.58656688638366,6.4032885034582,6.44910809918956,50373499.8783514,0.0,1.0
2003-03-06,27.6,28.43,27.5,28.17,7670800,6.32310421092831,6.51325553321347,6.30019441306263,6.4536900587627,33482617.546314,0.0,1.0
2003-03-07,28.14,28.42,26.97,27.0,8077867,6.44681711940299,6.51096455342691,6.17877248437451,6.18564542373422,35259442.4767939,0.0,1.0
2003-03-10,27.32,28.2,27.25,28.0,7807067,6.2589567769044,6.4605629981224,6.24291991839842,6.41474340239104,34077415.4611577,0.0,1.0
2003-03-11,26.89,27.88,26.8,27.55,10959467,6.16044464608197,6.38725164495222,6.13982582800285,6.31164931199547,47837467.0272265,0.0,1.0
2003-03-12,26.74,27.13,26.22,26.59,14079467,6.12607994928344,6.2154281609596,6.00694900038189,6.09171525248492,61456094.3861069,0.0,1.0
2003-03-13,28.25,28.35,26.79,27.21,11054867,6.47201789705525,6.49492769492093,6.13753484821628,6.23375599925215,48253882.7483922,0.0,1.0
2003-03-14,28.51,28.62,27.91,28.23,10238867,6.53158337150602,6.55678414915827,6.39412458431193,6.46743593748211,44692087.9006851,0.0,1.0
2003-03-17,29.38,29.98,28.06,28.54,18813600,6.73089861293745,6.86835740013155,6.42848928111045,6.53845631086572,82120322.9740487,0.0,1.0
2003-03-18,29.22,29.62,28.5,29.53,12991800,6.69424293635236,6.78588212781509,6.52929239171945,6.76526330973598,56708488.1157379,0.0,1.0
2003-03-19,29.91,30.02,29.29,29.34,13165000,6.85232054162557,6.87752131927782,6.71027979485834,6.72173469379118,57464496.5319424,0.0,1.0
2003-03-20,29.86,30.07,28.9,29.44,8339267,6.84086564269273,6.88897621821066,6.62093158318218,6.74464449165686,36400439.0125668,0.0,1.0
2003-03-21,30.8,30.89,29.67,30.51,11733867,7.05621774263014,7.07683656070926,6.79733702674793,6.98977932881967,51217680.1768153,0.0,1.0
2003-03-24,28.62,30.13,28.55,30.0,9717067,6.55678414915827,6.90272209693007,6.54074729065229,6.87293935970469,42414459.7738057,0.0,1.0
2003-03-25,29.31,30.18,28.7,28.76,9669400,6.71486175443148,6.91417699586291,6.57511198745082,6.58885786617023,42206395.9563968,0.0,1.0
2003-03-26,29.09,29.8,28.8,29.43,8528800,6.66446019912698,6.82711976397332,6.5980217853165,6.7423535118703,37227740.0700061,0.0,1.0
2003-03-27,29.57,29.85,28.65,28.87,7481400,6.77442722888225,6.83857466290616,6.56365708851797,6.61405864382248,32655897.0265153,0.0,1.0
2003-03-28,29.27,29.7,29.09,29.33,6695467,6.7056978352852,6.80420996610764,6.66446019912698,6.71944371400461,29225342.97009,0.0,1.0
2003-03-31,28.59,29.31,28.18,28.77,9588200,6.54991120979857,6.71486175443148,6.45598103854927,6.59114884595679,41851962.4494925,0.0,1.0
2003-04-01,29.25,29.421,28.6,28.88,7890867,6.70111587571207,6.74029163006238,6.55220218958513,6.61634962360904,34443197.8241943,0.0,1.0
2003-04-02,29.63,29.83,29.15,29.62,11901200,6.78817310760166,6.83399270333302,6.67820607784639,6.78588212781509,51948079.4626626,0.0,1.0
2003-04-03,29.24,29.98,28.93,29.74,6241600,6.6988248959255,6.86835740013155,6.62780452254188,6.81337388525391,27244238.6292268,0.0,1.0
2003-04-04,29.88,29.99,28.61,29.27,9866800,6.84544760226587,6.87064837991812,6.5544931693717,6.7056978352852,43068036.0335259,0.0,1.0
2003-04-07,29.56,30.98,29.502,30.73,9242467,6.77213624909568,7.09745537878837,6.75884856633359,7.04018088412417,40342857.035176,0.0,1.0
2003-04-08,29.65,29.93,29.29,29.54,6445667,6.7927550671748,6.85690250119871,6.71027979485834,6.76755428952255,28134979.7924463,0.0,1.0
2003-04-09,29.08,30.09,29.06,29.9,6825267,6.66216921934041,6.8935581777838,6.65758725976727,6.850029561839,29791912.7877767,0.0,1.0
2003-04-10,29.74,29.78,28.96,29.11,6469600,6.81337388525391,6.82253780440018,6.63467746190159,6.66904215870011,28239446.013145,0.0,1.0
2003-04-11,28.65,30.5,28.62,30.21,9312267,6.56365708851797,6.9874883490331,6.55678414915827,6.92104993522262,40647530.1728843,0.0,1.0
2003-04-14,29.59,29.72,28.65,28.73,8552600,6.77900918845539,6.80879192568077,6.56365708851797,6.58198492681052,37331625.7530642,0.0,1.0
2003-04-15,30.08,30.161,29.48,29.5,8170800,6.89126719799723,6.90982413426843,6.75380841080314,6.75839037037627,35665089.8794679,0.0,1.0
2003-04-16,29.76,30.45,29.6,30.16,8261600,6.81795584482705,6.97603345010025,6.78130016824196,6.90959503628978,36061426.8551686,0.0,1.0
2003-04-17,30.47,30.5,29.66,29.66,7970867,6.98061540967339,6.9874883490331,6.79504604696137,6.79504604696137,34792393.397499,0.0,1.0
2003-04-21,30.5,30.66,29.891,30.34,5388267,6.9874883490331,7.02414402561819,6.84796768003109,6.950832672448,23519487.3022924,0.0,1.0
2003-04-22,31.75,32.0,30.26,30.45,12022600,7.27386082235413,7.33113531701833,6.93250483415546,6.97603345010025,52477983.7451523,0.0,1.0
2003-04-23,32.12,32.17,31.41,31.79,8804467,7.35862707445715,7.37008197338999,7.19596750961081,7.2830247415004,38431011.2713331,0.0,1.0
2003-04-24,31.98,32.29,31.43,31.57,7983400,7.32655335744519,7.39757373082881,7.20054946918394,7.2326231861959,34847099.2490018,0.0,1.0
2003-04-25,31.73,32.17,31.52,32.01,7676200,7.26927886278099,7.37008197338999,7.22116828726306,7.3334262968049,33506188.247512,0.0,1.0
2003-04-28,31.69,31.75,31.36,31.46,8145600,7.26011494363472,7.27386082235413,7.18451261067796,7.20742240854365,35555093.2738769,0.0,1.0
2003-04-29,31.45,32.0,31.24,31.8,9691200,7.20513142875708,7.33113531701833,7.15702085323915,7.28531572128697,42301551.7501223,0.0,1.0
2003-04-30,31.9,32.11,31.351,31.6,11211800,7.30822551915265,7.35633609467058,7.18245072887005,7.2394961255556,48938886.6097099,0.0,1.0
2003-05-01,31.85,32.05,31.29,31.63,8420867,7.29677062021981,7.34259021595117,7.16847575217199,7.24636906491531,36756618.4973375,0.0,1.0
2003-05-02,30.49,31.561,30.32,31.46,17571400,6.98519736924653,7.23056130438799,6.94625071287487,7.20742240854365,76698188.7095611,0.0,1.0
2003-05-05,29.52,32.43,28.96,30.56,17191467,6.76297232994941,7.42964744784076,6.63467746190159,7.00123422775251,75039802.1876568,0.0,1.0
2003-05-06,30.0,30.26,29.47,29.47,8487400,6.87293935970469,6.93250483415546,6.75151743101657,6.75151743101657,37047031.3608209,0.0,1.0
2003-05-07,30.42,31.04,29.54,29.57,7723067,6.96916051074055,7.11120125750778,6.76755428952255,6.77442722888225,33710760.1091879,0.0,1.0
2003-05-08,30.22,30.75,29.807,29.88,9543800,6.92334091500919,7.0447628436973,6.82872344982392,6.84544760226587,41658158.9063085,0.0,1.0
2003-05-09,31.11,31.23,30.37,30.62,8113467,7.12723811601376,7.15472987345258,6.95770561180771,7.01498010647192,35414834.5069144,0.0,1.0
2003-05-12,30.86,31.29,30.21,30.83,7939400,7.06996362134955,7.16847575217199,6.92104993522262,7.06309068198985,34655041.6836843,0.0,1.0
2003-05-13,30.31,31.11,29.87,31.06,6929600,6.9439597330883,7.12723811601376,6.8431566224793,7.11578321708092,30247320.5596466,0.0,1.0
2003-05-14,29.88,30.52,29.44,30.35,9997600,6.84544760226587,6.99207030860623,6.74464449165686,6.95312365223457,43638970.795879,0.0,1.0
2003-05-15,30.85,30.86,29.9,29.99,6714600,7.06767264156298,7.06996362134955,6.850029561839,6.87064837991812,29308857.4563905,0.0,1.0
2003-05-16,31.2614,32.0,30.65,30.67,10313667,7.1619235499824,7.33113531701833,7.02185304583162,7.02643500540476,45018585.7617249,0.0,1.0
2003-05-19,30.26,31.686,30.26,31.2,10134000,6.93250483415546,7.25919855172009,6.93250483415546,7.14785693409287,44234349.2483634,0.0,1.0
2003-05-20,30.27,30.75,29.81,30.36,7190867,6.93479581394203,7.0447628436973,6.82941074375989,6.95541463202114,31387736.5577789,0.0,1.0
2003-05-21,30.8,30.84,30.05,30.1,5605067,7.05621774263014,7.06538166177642,6.88439425863753,6.89584915757037,24465807.3059479,0.0,1.0
2003-05-22,30.94,31.3,30.55,30.66,8415200,7.0882914596421,7.17076673195855,6.99894324796594,7.02414402561819,36731882.3559135,0.0,1.0
2003-05-23,30.03,30.79,29.98,30.75,7031667,6.87981229906439,7.05392676284357,6.86835740013155,7.0447628436973,30692837.3669027,0.0,1.0
2003-05-27,30.15,30.551,29.25,29.74,10002000,6.90730405650321,6.99917234594459,6.70111587571207,6.81337388525391,43658176.5524107,0.0,1.0
2003-05-28,29.81,30.44,29.5,29.98,9617067,6.82941074375989,6.97374247031369,6.75839037037627,6.86835740013155,41977965.3071749,0.0,1.0
2003-05-29,30.4,30.84,29.9,29.94,8194867,6.96457855116741,7.06538166177642,6.850029561839,6.85919348098528,35770141.0027519,0.0,1.0
2003-05-30,30.01,30.57,29.73,30.49,8664200,6.87523033949125,7.00352520753907,6.81108290546734,6.98519736924653,37818753.5778242,0.0,1.0
2003-06-02,30.57,31.14,30.01,30.25,7843200,7.00352520753907,7.13411105537346,6.87523033949125,6.93021385436889,34235134.0067855,0.0,1.0
2003-06-03,30.45,31.05,30.09,30.82,6026800,6.97603345010025,7.11349223729435,6.8935581777838,7.06079970220328,26306648.5149039,0.0,1.0
2003-06-04,31.45,31.65,30.16,30.43,7794067,7.20513142875708,7.25095102448844,6.90959503628978,6.97145149052712,34020671.1804957,0.0,1.0
2003-06-05,32.05,32.13,30.98,31.57,7783000,7.34259021595117,7.36091805424372,7.09745537878837,7.2326231861959,33972364.3378737,0.0,1.0
2003-06-06,31.06,32.56,30.95,32.27,10427467,7.11578321708092,7.45943018506615,7.09058243942867,7.39299177125567,45515316.4647507,0.0,1.0
2003-06-09,31.12,31.34,30.49,30.77,5613067,7.12952909580033,7.17993065110483,6.98519736924653,7.04934480327044,24500726.8632784,0.0,1.0
2003-06-10,31.566,31.84,30.8,31.72,5663200,7.23170679428127,7.29447964043324,7.05621774263014,7.26698788299442,24719554.6342344,0.0,1.0
2003-06-11,32.848,32.86,31.18,31.45,8734267,7.52541040291932,7.5281595786632,7.14327497451974,7.20513142875708,38124592.1557583,0.0,1.0
2003-06-12,33.89,34.21,32.79,32.88,12054200,7.76413049667973,7.83744184984991,7.51212272015722,7.53274153823634,52615915.9966076,0.0,1.0
2003-06-13,33.63,34.32,33.47,33.83,8146667,7.70456502222895,7.86264262750216,7.66790934564386,7.75038461796032,35559750.6698359,0.0,1.0
2003-06-16,34.54,34.85,33.33,33.52,7745067,7.91304418280666,7.98406455619028,7.6358356286319,7.6793642445767,33806788.8918467,0.0,1.0
2003-06-17,33.59,34.31,33.44,34.2,9396867,7.69540110308268,7.86035164771559,7.66103640628415,7.83515087006334,41016804.4916539,0.0,1.0
2003-06-18,32.81,33.4,32.58,33.3,9202267,7.51670467973036,7.65187248713788,7.46401214463929,7.6289626892722,40167386.2595904,0.0,1.0
2003-06-19,31.32,32.72,31.2,32.7,13254000,7.17534869153169,7.49608586165124,7.14785693409287,7.49150390207811,57852976.6072438,0.0,1.0
2003-06-20,31.47,32.251,30.92,31.1,20951200,7.20971338833021,7.38863890966119,7.08370950006896,7.12494713622719,91450828.6927483,0.0,1.0
2003-06-23,30.94,31.47,30.53,31.35,7514800,7.0882914596421,7.20971338833021,6.9943612883928,7.1822216308914,32801686.1783699,0.0,1.0
2003-06-24,30.482,31.231,30.35,30.91,6558267,6.98336458541727,7.15495897143123,6.95312365223457,7.08141852028239,28626472.5618726,0.0,1.0
2003-06-25,30.425,31.254,30.22,30.49,7951400,6.97030600063384,7.16022822494034,6.92334091500919,6.98519736924653,34707421.0196799,0.0,1.0
2003-06-26,31.03,31.1,30.43,30.43,9997267,7.10891027772121,7.12494713622719,6.97145149052712,6.97145149052712,43637517.2693051,0.0,1.0
2003-06-27,30.49,31.411,29.97,31.07,9126267,6.98519736924653,7.19619660758946,6.86606642034498,7.11807419686749,39835650.464951,0.0,1.0
2003-06-30,30.18,31.05,30.11,30.56,22937667,6.91417699586291,7.11349223729435,6.89814013735694,7.00123422775251,100121647.229195,0.0,1.0
2003-07-01,30.48,30.51,29.859,30.01,9865667,6.98290638945996,6.98977932881967,6.84063654471407,6.87523033949125,43063090.551219,0.0,1.0
2003-07-02,30.57,30.79,29.96,30.44,9348667,7.00352520753907,7.05392676284357,6.86377544055841,6.97374247031369,40806414.1587379,0.0,1.0
2003-07-03,30.92,31.323,30.37,30.37,6539067,7.08370950006896,7.17603598546766,6.95770561180771,6.95770561180771,28542665.6242794,0.0,1.0
2003-07-07,32.95,33.27,31.85,32.2,14732400,7.54877839674231,7.6220897499125,7.29677062021981,7.3769549127497,64306110.8019132,0.0,1.0
2003-07-08,32.94,33.02,32.42,32.92,9772800,7.54648741695574,7.56481525524829,7.4273564680542,7.54190545738261,42657731.234893,0.0,1.0
2003-07-09,32.412,32.89,32.14,32.8,6533467,7.42552368422494,7.5350325180229,7.36320903403029,7.51441369994379,28518221.9341481,0.0,1.0
2003-07-10,31.72,32.34,31.47,32.22,8589867,7.26698788299442,7.40902862976165,7.20971338833021,7.38153687232283,37494294.1459435,0.0,1.0
2003-07-11,31.97,32.08,31.63,31.85,5135067,7.32426237765863,7.34946315531088,7.24636906491531,7.29677062021981,22414283.3127832,0.0,1.0
2003-07-14,32.69,33.64,32.13,32.43,7559467,7.48921292229154,7.70685600201552,7.36091805424372,7.42964744784076,32996655.1617799,0.0,1.0
2003-07-15,32.367,33.57,32.12,32.93,6422867,7.41521427518538,7.69081914350954,7.35862707445715,7.54419643716918,28035459.0540545,0.0,1.0
2003-07-16,31.71,32.72,31.51,32.71,6554600,7.26469690320785,7.49608586165124,7.21887730747649,7.49379488186467,28610466.3097812,0.0,1.0
2003-07-17,30.77,31.65,30.64,31.35,6370600,7.04934480327044,7.25095102448844,7.01956206604505,7.1822216308914,27807316.4911805,0.0,1.0
2003-07-18,31.14,31.47,30.106,31.1,8062867,7.13411105537346,7.20971338833021,6.89722374544231,7.12494713622719,35193968.3067993,0.0,1.0
2003-07-21,30.32,31.11,29.96,31.09,10280267,6.94625071287487,7.12723811601376,6.86377544055841,7.12265615644062,44872796.6098702,0.0,1.0
2003-07-22,30.46,30.91,29.95,30.26,7052067,6.97832442988682,7.08141852028239,6.86148446077184,6.93250483415546,30781882.2380954,0.0,1.0
2003-07-23,30.33,30.61,29.169,30.3,12824667,6.94854169266144,7.01268912668535,6.68255893944087,6.94166875330173,55978961.8188238,0.0,1.0
2003-07-24,29.45,30.47,29.38,30.43,9427000,6.74693547144343,6.98061540967339,6.73089861293745,6.97145149052712,41148333.3692838,0.0,1.0
2003-07-25,30.41,30.56,28.72,29.4,10906600,6.96686953095398,7.00123422775251,6.57969394702395,6.73548057251059,47606705.4975528,0.0,1.0
2003-07-28,30.2,30.68,29.821,30.52,5962467,6.91875895543605,7.02872598519132,6.83193082152511,6.99207030860623,26025838.5296863,0.0,1.0
2003-07-29,30.94,31.3,30.51,31.07,10515800,7.0882914596421,7.17076673195855,6.98977932881967,7.11807419686749,45900885.1219597,0.0,1.0
2003-07-30,30.82,31.55,30.74,31.2,8892867,7.06079970220328,7.22804122662276,7.04247186391073,7.14785693409287,38816872.3798348,0.0,1.0
2003-07-31,30.48,31.45,30.21,30.67,13647667,6.98290638945996,7.20513142875708,6.92104993522262,7.02643500540476,59571311.2791952,0.0,1.0
2003-08-01,30.4,30.74,30.08,30.47,6344467,6.96457855116741,7.04247186391073,6.89126719799723,6.98061540967339,27693247.3922159,0.0,1.0
2003-08-04,30.21,30.79,29.743,30.04,6330067,6.92104993522262,7.05392676284357,6.81406117918988,6.88210327885096,27630392.1890211,0.0,1.0
2003-08-05,29.19,30.15,29.08,30.0,6479000,6.68736999699266,6.90730405650321,6.66216921934041,6.87293935970469,28280476.4930083,0.0,1.0
2003-08-06,29.01,29.6,28.98,29.09,6606467,6.64613236083443,6.78130016824196,6.63925942147473,6.66446019912698,28836862.8947886,0.0,1.0
2003-08-07,29.27,29.57,28.8,29.02,5247000,6.7056978352852,6.77442722888225,6.5980217853165,6.648423340621,22902864.6641171,0.0,1.0
2003-08-08,29.28,29.82,29.13,29.42,3708800,6.70798881507177,6.83170172354646,6.67362411827325,6.74006253208373,16188706.7784024,0.0,1.0
2003-08-11,29.65,30.025,29.2,29.25,4319800,6.7927550671748,6.87866680917111,6.68966097677923,6.70111587571207,18855687.9695165,0.0,1.0
2003-08-12,30.12,30.21,29.35,29.71,5050267,6.9004311171435,6.92104993522262,6.72402567357775,6.80650094589421,22044136.0050804,0.0,1.0
2003-08-13,29.74,30.59,29.5,30.38,5149667,6.81337388525391,7.00810716711221,6.75839037037627,6.95999659159428,22478011.5049114,0.0,1.0
2003-08-14,29.76,30.61,29.42,29.93,8660267,6.81795584482705,7.01268912668535,6.74006253208373,6.85690250119871,37801586.2504516,0.0,1.0
2003-08-15,29.479,29.92,29.19,29.88,4239600,6.75357931282448,6.85461152141214,6.68736999699266,6.84544760226587,18505619.4072786,0.0,1.0
2003-08-18,29.41,29.76,29.15,29.7,5531867,6.73777155229716,6.81795584482705,6.67820607784639,6.80420996610764,24146293.3563742,0.0,1.0
2003-08-19,29.31,29.583,28.99,29.43,6325867,6.71486175443148,6.77740550260479,6.64155040126129,6.7423535118703,27612059.4214226,0.0,1.0
2003-08-20,29.15,29.41,29.04,29.19,5599067,6.67820607784639,6.73777155229716,6.65300530019413,6.68736999699266,24439617.6379501,0.0,1.0
2003-08-21,29.3,29.44,28.95,29.21,7183867,6.71257077464491,6.74464449165686,6.63238648211502,6.6919519565658,31357181.9451147,0.0,1.0
2003-08-22,28.52,29.65,28.41,29.42,7924200,6.53387435129259,6.7927550671748,6.50867357364034,6.74006253208373,34588694.5247564,0.0,1.0
2003-08-25,28.9,28.942,28.18,28.3,6639200,6.62093158318218,6.63055369828577,6.45598103854927,6.48347279598809,28979740.6285508,0.0,1.0
2003-08-26,29.13,29.25,28.4,28.88,7477267,6.67362411827325,6.70111587571207,6.50638259385377,6.61634962360904,32637856.7102094,0.0,1.0
2003-08-27,29.31,29.45,28.89,29.0,6033600,6.71486175443148,6.74693547144343,6.61864060339561,6.64384138104786,26336330.1386348,0.0,1.0
2003-08-28,29.34,29.47,28.85,28.85,7289000,6.72173469379118,6.75151743101657,6.60947668424934,6.60947668424934,31816081.6727177,0.0,1.0
2003-08-29,29.76,29.92,29.17,29.38,5306200,6.81795584482705,6.85461152141214,6.68278803741952,6.73089861293745,23161269.3883625,0.0,1.0
2003-09-02,29.54,29.8,29.16,29.59,8186467,6.76755428952255,6.82711976397332,6.68049705763295,6.77900918845539,35733475.4675549,0.0,1.0
2003-09-03,29.68,29.95,29.48,29.67,7058467,6.7996280065345,6.86148446077184,6.75380841080314,6.79733702674793,30809817.8839597,0.0,1.0
2003-09-04,30.66,30.71,29.31,29.35,8487667,7.02414402561819,7.03559892455103,6.71486175443148,6.72402567357775,37048196.8010468,0.0,1.0
2003-09-05,30.03,30.718,29.78,30.68,9030400,6.87981229906439,7.03743170838028,6.82253780440018,7.02872598519132,39417196.3146261,0.0,1.0
2003-09-08,30.59,30.738,30.19,30.21,7600267,7.00810716711221,7.04201366795342,6.91646797564948,6.92104993522262,33174744.9041653,0.0,1.0
2003-09-09,30.94,31.15,30.4,30.42,8000667,7.0882914596421,7.13640203516003,6.96457855116741,6.96916051074055,34922468.7485549,0.0,1.0
2003-09-10,30.36,30.935,30.29,30.71,7007467,6.95541463202114,7.08714596974881,6.93937777351516,7.03559892455103,30587205.705978,0.0,1.0
2003-09-11,30.53,30.649,29.92,30.45,6898667,6.9943612883928,7.02162394785296,6.85461152141214,6.97603345010025,30112299.7262837,0.0,1.0
2003-09-12,30.44,30.54,29.826,30.4,5910267,6.97374247031369,6.99665226817937,6.8330763114184,6.96457855116741,25797988.4181051,0.0,1.0
2003-09-15,29.97,30.46,29.9,30.33,5396400,6.86606642034498,6.97832442988682,6.850029561839,6.94854169266144,23554987.3972635,0.0,1.0
2003-09-16,31.19,31.25,30.03,30.04,6948200,7.1455659543063,7.15931183302571,6.87981229906439,6.88210327885096,30328508.53044,0.0,1.0
2003-09-17,31.43,31.73,30.881,31.08,8513867,7.20054946918394,7.26927886278099,7.07477467890135,7.12036517665405,37162558.3513041,0.0,1.0
2003-09-18,31.47,31.9,31.25,31.62,7011000,7.20971338833021,7.30822551915265,7.15931183302571,7.24407808512874,30602627.0554841,0.0,1.0
2003-09-19,31.2,32.11,30.83,31.34,6736800,7.14785693409287,7.35633609467058,7.06309068198985,7.17993065110483,29405759.2279825,0.0,1.0
2003-09-22,30.56,30.9,29.99,30.65,11289667,7.00123422775251,7.07912754049583,6.87064837991812,7.02185304583162,49278771.7560413,0.0,1.0
2003-09-23,31.6,31.71,30.7,30.76,7253267,7.2394961255556,7.26469690320785,7.03330794476446,7.04705382348387,31660109.1049565,0.0,1.0
2003-09-24,30.57,31.62,30.5,31.48,8771467,7.00352520753907,7.24407808512874,6.9874883490331,7.21200436811678,38286968.097345,0.0,1.0
2003-09-25,30.36,31.2,30.17,31.01,5579800,6.95541463202114,7.14785693409287,6.91188601607635,7.10432831814808,24355518.2490643,0.0,1.0
2003-09-26,29.86,30.38,29.8,30.13,9185200,6.84086564269273,6.95999659159428,6.82711976397332,6.90272209693007,40092889.7489705,0.0,1.0
2003-09-29,30.86,30.92,29.72,29.97,5821467,7.06996362134955,7.08370950006896,6.80879192568077,6.86606642034498,25410381.331737,0.0,1.0
2003-09-30,30.82,30.9,30.24,30.63,12252400,7.06079970220328,7.07912754049583,6.92792287458232,7.01727108625848,53481048.0294698,0.0,1.0
2003-10-01,31.79,31.86,30.75,30.87,8939667,7.2830247415004,7.29906160000638,7.0447628436973,7.07225460113612,39021151.790218,0.0,1.0
2003-10-02,31.93,31.96,31.3,31.71,7769267,7.31509845851235,7.32197139787206,7.17076673195855,7.26469690320785,33912420.5527713,0.0,1.0
2003-10-03,32.43,32.84,32.0,32.2,8101467,7.42964744784076,7.52357761909006,7.33113531701833,7.3769549127497,35362455.1709188,0.0,1.0
2003-10-06,32.43,32.95,32.12,32.27,6259667,7.42964744784076,7.54877839674231,7.35862707445715,7.39299177125567,27323100.084513,0.0,1.0
2003-10-07,32.23,32.44,31.52,31.71,9958800,7.3838278521094,7.43193842762733,7.22116828726306,7.26469690320785,43469610.9428262,0.0,1.0
2003-10-08,31.28,32.49,31.24,32.42,7032467,7.16618477238542,7.44339332656017,7.15702085323915,7.4273564680542,30696329.3226357,0.0,1.0
2003-10-09,31.43,32.14,31.25,31.78,7136067,7.20054946918394,7.36320903403029,7.15931183302571,7.28073376171383,31148537.5900652,0.0,1.0
2003-10-10,32.07,32.26,31.2,31.29,3622200,7.34717217552431,7.3907007914691,7.14785693409287,7.16847575217199,15810702.5703002,0.0,1.0
2003-10-13,32.05,32.56,31.88,32.28,4325867,7.34259021595117,7.45943018506615,7.30364355957951,7.39528275104224,18882170.088807,0.0,1.0
2003-10-14,32.43,32.48,31.91,32.05,3613400,7.42964744784076,7.44110234677361,7.31051649893922,7.34259021595117,15772291.0572367,0.0,1.0
2003-10-15,32.45,32.59,32.17,32.53,6462667,7.4342294074139,7.46630312442586,7.37008197338999,7.45255724570645,28209183.8517735,0.0,1.0
2003-10-16,33.14,33.33,32.3,32.37,6016867,7.59230701268711,7.6358356286319,7.39986471061538,7.41590156912135,26263291.5195335,0.0,1.0
2003-10-17,32.23,33.61,32.13,33.08,9050667,7.3838278521094,7.69998306265582,7.36091805424372,7.5785611339677,39505660.6481781,0.0,1.0
2003-10-20,32.21,32.46,31.85,32.36,6106667,7.37924589253626,7.43652038720047,7.29677062021981,7.41361058933479,26655263.5505679,0.0,1.0
2003-10-21,32.57,32.75,32.04,32.22,4390067,7.46172116485272,7.50295880101095,7.3402992361646,7.38153687232283,19162399.5363839,0.0,1.0
2003-10-22,31.89,32.54,31.66,32.49,3949667,7.30593453936608,7.45484822549301,7.25324200427501,7.44339332656017,17240077.905342,0.0,1.0
2003-10-23,32.05,32.1,31.4,31.9,5426600,7.34259021595117,7.35404511488401,7.19367652982424,7.30822551915265,23686808.726186,0.0,1.0
2003-10-24,32.15,32.22,31.333,31.63,4991667,7.36550001381685,7.38153687232283,7.17832696525423,7.24636906491531,21788350.2476347,0.0,1.0
2003-10-27,32.41,32.7,32.14,32.41,3818200,7.42506548826763,7.49150390207811,7.36320903403029,7.42506548826763,16666231.7248965,0.0,1.0
2003-10-28,33.62,33.74,32.65,32.78,6526867,7.70227404244238,7.7297657998812,7.48004900314527,7.50983174037065,28489413.2993505,0.0,1.0
2003-10-29,33.62,34.12,33.23,33.61,6314400,7.70227404244238,7.81682303177079,7.61292583076622,7.69998306265582,27562006.6009341,0.0,1.0
2003-10-30,33.4,33.79,32.18,33.54,10789000,7.65187248713788,7.74122069881404,7.37237295317656,7.68394620414984,47093388.004795,0.0,1.0
2003-10-31,33.87,34.1,33.266,33.55,6784667,7.75954853710659,7.81224107219766,7.62117335799787,7.68623718393641,29614696.0343246,0.0,1.0
2003-11-03,33.43,34.04,33.24,33.89,4900800,7.65874542649759,7.79849519347825,7.61521681055279,7.76413049667973,21391720.8206413,0.0,1.0
2003-11-04,32.75,33.205,32.59,33.14,6435467,7.50295880101095,7.6071983812998,7.46630312442586,7.59230701268711,28090457.3568499,0.0,1.0
2003-11-05,32.72,33.05,32.46,32.65,6932667,7.49608586165124,7.57168819460799,7.43652038720047,7.48004900314527,30260707.8449382,0.0,1.0
2003-11-06,32.85,33.118,32.27,32.94,5774867,7.52586859887663,7.58726685715666,7.39299177125567,7.54648741695574,25206974.910287,0.0,1.0
2003-11-07,33.32,33.55,33.07,33.18,12037600,7.63354464884534,7.68623718393641,7.57627015418113,7.60147093183338,52543457.9151469,0.0,1.0
2003-11-10,32.7,33.32,32.65,33.3,4765000,7.49150390207811,7.63354464884534,7.48004900314527,7.6289626892722,20798961.3349567,0.0,1.0
2003-11-11,31.83,32.606,31.77,32.52,5439400,7.29218866064667,7.46996869208437,7.27844278192726,7.45026626591988,23742680.0179147,0.0,1.0
2003-11-12,31.89,32.01,31.31,31.75,6667067,7.30593453936608,7.3334262968049,7.17305771174512,7.27386082235413,29101378.5415668,0.0,1.0
2003-11-13,31.82,32.02,31.45,31.75,5961467,7.2898976808601,7.33571727659147,7.20513142875708,7.27386082235413,26021473.5850201,0.0,1.0
2003-11-14,31.72,32.34,31.6,31.75,6303067,7.26698788299442,7.40902862976165,7.2394961255556,7.27386082235413,27512538.6830308,0.0,1.0
2003-11-17,31.7,31.83,31.34,31.36,5029067,7.26240592342128,7.29218866064667,7.17993065110483,7.18451261067796,21951599.1781546,0.0,1.0
2003-11-18,30.76,31.89,30.68,31.76,8906467,7.04705382348387,7.30593453936608,7.02872598519132,7.27615180214069,38876235.6272965,0.0,1.0
2003-11-19,31.29,31.35,30.42,30.51,5863400,7.16847575217199,7.1822216308914,6.96916051074055,6.98977932881967,25593416.5564292,0.0,1.0
2003-11-20,30.85,31.44,30.7,31.01,5437667,7.06767264156298,7.20284044897051,7.03330794476446,7.10432831814808,23735115.568808,0.0,1.0
2003-11-21,31.58,31.7,30.758,31.16,6921267,7.23491416598246,7.26240592342128,7.04659562752656,7.1386930149466,30210947.4757423,0.0,1.0
2003-11-24,32.19,32.32,31.65,31.93,7439800,7.37466393296313,7.40444667018851,7.25095102448844,7.31509845851235,32474315.3283969,0.0,1.0
2003-11-25,31.8,32.25,31.7,32.11,6378867,7.28531572128697,7.38840981168254,7.26240592342128,7.35633609467058,27843401.4887369,0.0,1.0
2003-11-26,31.74,32.0,31.25,31.81,5950267,7.27156984256756,7.33113531701833,7.15931183302571,7.28760670107353,25972586.2047574,0.0,1.0
2003-11-28,31.6,31.77,31.35,31.7,2099067,7.2394961255556,7.27844278192726,7.1822216308914,7.26240592342128,9162311.30587275,0.0,1.0
2003-12-01,31.63,31.7,31.13,31.4,7070267,7.24636906491531,7.26240592342128,7.13182007558689,7.19367652982424,30861324.2310221,0.0,1.0
2003-12-02,31.56,31.58,31.11,31.26,8972000,7.23033220640933,7.23491416598246,7.12723811601376,7.16160281281228,39162283.5461137,0.0,1.0
2003-12-03,31.62,32.134,31.61,32.0,8164200,7.24407808512874,7.36183444615834,7.24178710534217,7.33113531701833,35636281.2446702,0.0,1.0
2003-12-04,31.9,32.039,31.45,31.5,6457867,7.30822551915265,7.34007013818595,7.20513142875708,7.21658632768992,28188232.1173752,0.0,1.0
2003-12-05,31.57,31.96,31.29,31.59,5545000,7.2326231861959,7.32197139787206,7.16847575217199,7.23720514576903,24203618.1746768,0.0,1.0
2003-12-08,31.69,31.75,31.32,31.4,5097600,7.26011494363472,7.27386082235413,7.17534869153169,7.19367652982424,22250741.9309707,0.0,1.0
2003-12-09,31.46,31.89,31.17,31.82,6582667,7.20742240854365,7.30593453936608,7.14098399473317,7.2898976808601,28732977.2117304,0.0,1.0
2003-12-10,31.28,31.76,31.01,31.43,5232200,7.16618477238542,7.27615180214069,7.10432831814808,7.20054946918394,22838263.4830557,0.0,1.0
2003-12-11,31.58,31.619,31.07,31.3,6907400,7.23491416598246,7.24384898715008,7.11807419686749,7.17076673195855,30150418.7880546,0.0,1.0
2003-12-12,31.75,31.77,31.26,31.65,4892867,7.27386082235413,7.27844278192726,7.16160281281228,7.25095102448844,21357093.7146035,0.0,1.0
2003-12-15,31.72,32.25,31.52,31.78,8212400,7.26698788299442,7.38840981168254,7.22116828726306,7.28073376171383,35846671.5775863,0.0,1.0
2003-12-16,31.97,31.97,31.45,31.5,9594200,7.32426237765863,7.32426237765863,7.20513142875708,7.21658632768992,41878152.1174904,0.0,1.0
2003-12-17,31.55,32.0,31.25,31.73,6407800,7.22804122662276,7.33113531701833,7.15931183302571,7.26927886278099,27969692.4327672,0.0,1.0
2003-12-18,31.92,32.0,30.94,31.25,12573800,7.31280747872579,7.33113531701833,7.0882914596421,7.15931183302571,54883941.2452211,0.0,1.0
2003-12-19,31.92,32.18,31.44,32.15,11044067,7.31280747872579,7.37237295317656,7.20284044897051,7.36550001381685,48206741.3459961,0.0,1.0
2003-12-22,32.23,32.26,31.74,31.92,6137000,7.3838278521094,7.3907007914691,7.27156984256756,7.31280747872579,26787665.417131,0.0,1.0
2003-12-23,31.95,32.278,31.78,32.26,6282200,7.31968041808549,7.39482455508493,7.28073376171383,7.3907007914691,27421455.3826789,0.0,1.0
2003-12-24,31.85,32.04,31.6,31.72,2045667,7.29677062021981,7.3402992361646,7.2394961255556,7.26698788299442,8929223.2606919,0.0,1.0
2003-12-26,32.03,32.25,31.92,32.03,1160667,7.33800825637804,7.38840981168254,7.31280747872579,7.33800825637804,5066247.23100949,0.0,1.0
2003-12-29,32.45,32.455,31.82,32.0,5354000,7.4342294074139,7.43537489730718,7.2898976808601,7.33113531701833,23369913.743412,0.0,1.0
2003-12-30,32.25,32.4,31.99,32.33,4154000,7.38840981168254,7.42277450848106,7.32884433723176,7.40673764997508,18131980.1438426,0.0,1.0
2003-12-31,32.79,32.88,32.36,32.39,4618200,7.51212272015722,7.53274153823634,7.41361058933479,7.42048352869449,20158187.4579427,0.0,1.0
2004-01-02,32.96,33.42,32.64,32.91,5738600,7.55106937652888,7.65645444671102,7.4777580233587,7.53961447759604,25048671.462074,0.0,1.0
2004-01-05,33.26,33.4,32.7,33.1,7622600,7.61979877012593,7.65187248713788,7.49150390207811,7.58314309354084,33272227.2133979,0.0,1.0
2004-01-06,33.3,33.49,32.7,32.74,6684467,7.6289626892722,7.672491305217,7.49150390207811,7.50066782122438,29177328.5787606,0.0,1.0
2004-01-07,34.19,34.29,33.016,33.2,8238600,7.83285989027677,7.85576968814245,7.56389886333366,7.60605289140652,35961033.1278436,0.0,1.0
2004-01-08,34.99,34.99,33.9,34.13,7729800,8.01613827320223,8.01613827320223,7.76642147646629,7.81911401155736,33740149.2816261,0.0,1.0
2004-01-09,35.16,35.619,34.54,34.654,8269800,8.05508492957389,8.16024090177737,7.91304418280666,7.93916135237354,36097219.4014324,0.0,1.0
2004-01-12,35.36,35.49,34.65,35.3,5792600,8.10090452530526,8.13068726253064,7.93824496045891,8.08715864658584,25284378.4740546,0.0,1.0
2004-01-13,35.52,35.85,35.126,35.44,7963867,8.13756020189035,8.2131625348471,8.04729559829956,8.1192323635978,34761838.7848348,0.0,1.0
2004-01-14,35.84,35.95,35.33,35.7,5706467,8.21087155506053,8.23607233271278,8.09403158594555,8.17879783804858,24908412.6951116,0.0,1.0
2004-01-15,35.74,36.38,35.5,35.94,7461667,8.18796175719485,8.33458446353522,8.13297824231721,8.23378135292621,32569763.573415,0.0,1.0
2004-01-16,35.88,36.5,35.6,35.86,6379867,8.2200354742068,8.36207622097403,8.15588804018289,8.21545351463367,27847766.4334032,0.0,1.0
2004-01-20,35.63,36.02,35.254,35.97,5921600,8.1627609795426,8.25210919121876,8.07662013956763,8.24065429228592,25847456.3360083,0.0,1.0
2004-01-21,36.13,36.45,35.27,35.63,6522200,8.27730996887101,8.35062132204119,8.08028570722614,8.1627609795426,28469042.1025928,0.0,1.0
2004-01-22,35.9,36.35,35.58,35.94,8628267,8.22461743377994,8.32771152417551,8.15130608060976,8.23378135292621,37661908.0211297,0.0,1.0
2004-01-23,35.46,36.37,35.15,35.91,8952467,8.12381432317094,8.33229348374865,8.05279394978732,8.22690841356651,39077023.0819467,0.0,1.0
2004-01-26,36.05,36.12,35.158,35.24,7008467,8.25898213057846,8.27501898908444,8.05462673361658,8.07341276786644,30591570.6506443,0.0,1.0
2004-01-27,35.21,36.13,35.04,35.85,6416600,8.06653982850673,8.27730996887101,8.02759317213507,8.2131625348471,28008103.9458307,0.0,1.0
2004-01-28,33.95,35.48,33.82,35.48,9279800,7.77787637539914,8.12839628274407,7.74809363817375,8.12839628274407,40505813.5144032,0.0,1.0
2004-01-29,34.6,34.66,33.601,34.18,7814267,7.92679006152607,7.94053594024548,7.6979211808479,7.8305689104902,34108843.0627552,0.0,1.0
2004-01-30,34.1,35.19,33.97,34.46,7916467,7.81224107219766,8.06195786893359,7.78245833497227,7.89471634451411,34554940.4076518,0.0,1.0
2004-02-02,34.09,34.72,33.72,34.33,9153800,7.80995009241109,7.95428181896489,7.72518384030807,7.86493360728873,39955830.4864485,0.0,1.0
2004-02-03,33.79,34.5,33.7,34.39,6578467,7.74122069881404,7.90388026366039,7.72060188073493,7.87867948600814,28714644.444132,0.0,1.0
2004-02-04,33.52,34.19,33.46,33.69,6263600,7.6793642445767,7.83285989027677,7.66561836585729,7.71831090094836,27340267.4118856,0.0,1.0
2004-02-05,33.31,33.71,33.02,33.51,5223200,7.63125366905877,7.7228928605215,7.56481525524829,7.67707326479013,22798978.981059,0.0,1.0
2004-02-06,33.38,33.51,33.09,33.48,5779600,7.64729052756475,7.67707326479013,7.58085211375427,7.67020032543043,25227634.1933926,0.0,1.0
2004-02-09,33.25,33.63,33.11,33.5,5556800,7.61750779033936,7.70456502222895,7.5854340733274,7.67478228500357,24255124.5217393,0.0,1.0
2004-02-10,33.93,34.26,33.2,33.39,6324200,7.773294415826,7.84889674878275,7.60605289140652,7.64958150735132,27604783.0586639,0.0,1.0
2004-02-11,31.23,31.961,30.491,31.36,73845467,7.15472987345258,7.32220049585071,6.98542646722519,7.18451261067796,322331377.31266,0.0,1.0
2004-02-12,30.06,31.57,29.97,31.46,42944867,6.88668523842409,7.2326231861959,6.86606642034498,7.20742240854365,187451968.156949,0.0,1.0
2004-02-13,29.9,30.26,29.75,30.26,23610867,6.850029561839,6.93250483415546,6.81566486504048,6.93250483415546,103060127.978553,0.0,1.0
2004-02-17,30.75,30.91,29.9,30.2,24562600,7.0447628436973,7.08141852028239,6.850029561839,6.91875895543605,107214389.860652,0.0,1.0
2004-02-18,30.8,30.86,30.45,30.792,10251000,7.05621774263014,7.06996362134955,6.97603345010025,7.05438495880089,44745047.7743214,0.0,1.0
2004-02-19,30.25,31.0,30.22,30.95,11605000,6.93021385436889,7.10203733836151,6.92334091500919,7.09058243942867,50655182.8525022,0.0,1.0
2004-02-20,30.18,30.95,29.94,30.48,11088867,6.91417699586291,7.09058243942867,6.85919348098528,6.98290638945996,48402290.8670467,0.0,1.0
2004-02-23,29.51,30.22,29.37,30.19,15381267,6.76068135016284,6.92334091500919,6.72860763315089,6.91646797564948,67138379.3527064,0.0,1.0
2004-02-24,29.82,30.12,29.36,29.71,15183000,6.83170172354646,6.9004311171435,6.72631665336432,6.80650094589421,66272954.8685515,0.0,1.0
2004-02-25,29.93,30.11,29.83,30.0,10173067,6.85690250119871,6.89814013735694,6.83399270333302,6.87293935970469,44404874.541642,0.0,1.0
2004-02-26,29.95,30.46,29.651,29.8,8510000,6.86148446077184,6.97832442988682,6.79298416515345,6.82711976397332,37145679.1102795,0.0,1.0
2004-02-27,29.95,30.15,29.723,30.1,7800000,6.86148446077184,6.90730405650321,6.80947921961674,6.89584915757037,34046568.397201,0.0,1.0
2004-03-01,30.3,30.43,29.93,30.25,7602267,6.94166875330173,6.97145149052712,6.85690250119871,6.93021385436889,33183474.7934979,0.0,1.0
2004-03-02,29.93,30.6,29.9,30.51,7889467,6.85690250119871,7.01039814689878,6.850029561839,6.98977932881967,34437086.9016615,0.0,1.0
2004-03-03,30.4,30.57,29.96,30.01,8706200,6.96457855116741,7.00352520753907,6.86377544055841,6.87523033949125,38002081.2538091,0.0,1.0
2004-03-04,30.708,30.77,30.46,30.55,6306000,7.03514072859372,7.04934480327044,6.97832442988682,6.99894324796594,27525341.0657371,0.0,1.0
2004-03-05,30.44,30.9,30.25,30.41,8357867,6.97374247031369,7.07912754049583,6.93021385436889,6.96686953095398,36481626.9833601,0.0,1.0
2004-03-08,30.0,30.75,29.84,30.42,6713067,6.87293935970469,7.0447628436973,6.83628368311959,6.96916051074055,29302165.996217,0.0,1.0
2004-03-09,29.88,30.22,29.75,30.06,7313867,6.84544760226587,6.92334091500919,6.81566486504048,6.88668523842409,31924624.7517347,0.0,1.0
2004-03-10,29.8,30.36,29.77,29.84,10302467,6.82711976397332,6.95541463202114,6.82024682461362,6.83628368311959,44969698.3814623,0.0,1.0
2004-03-11,29.05,29.84,29.0,29.78,9882800,6.6552962799807,6.83628368311959,6.64384138104786,6.82253780440018,43137875.1481869,0.0,1.0
2004-03-12,29.49,29.5,29.01,29.19,7496400,6.75609939058971,6.75839037037627,6.64613236083443,6.68736999699266,32721371.1965099,0.0,1.0
2004-03-15,28.98,29.61,28.92,29.45,7423400,6.63925942147473,6.78359114802852,6.62551354275532,6.74693547144343,32402730.2358694,0.0,1.0
2004-03-16,29.0,29.39,28.93,29.21,6460667,6.64384138104786,6.73318959272402,6.62780452254188,6.6919519565658,28200453.9624409,0.0,1.0
2004-03-17,29.03,29.56,28.55,29.27,5545467,6.65071432040757,6.77213624909568,6.54074729065229,6.7056978352852,24205656.603836,0.0,1.0
2004-03-18,28.93,29.3,28.85,28.94,5861800,6.62780452254188,6.71257077464491,6.60947668424934,6.63009550232845,25586432.6449632,0.0,1.0
2004-03-19,28.66,29.13,28.545,28.91,9253267,6.56594806830454,6.67362411827325,6.53960180075901,6.62322256296875,40389998.4375721,0.0,1.0
2004-03-22,28.55,28.77,28.24,28.57,7588000,6.54074729065229,6.59114884595679,6.46972691726868,6.54532925022543,33121200.1279437,0.0,1.0
2004-03-23,28.16,28.91,28.1,28.7,6568200,6.45139907897613,6.62322256296875,6.43765320025672,6.57511198745082,28669829.557243,0.0,1.0
2004-03-24,28.0,28.47,27.76,28.17,6833800,6.41474340239104,6.52241945235975,6.3597598875134,6.4536900587627,29829158.8606143,0.0,1.0
2004-03-25,28.47,28.57,28.03,28.08,10300400,6.52241945235975,6.54532925022543,6.42161634175074,6.43307124068359,44960676.040837,0.0,1.0
2004-03-26,29.24,29.84,28.2,28.44,8783800,6.6988248959255,6.83628368311959,6.4605629981224,6.51554651300004,38340800.9599146,0.0,1.0
2004-03-29,28.99,29.35,28.81,29.25,7735867,6.64155040126129,6.72402567357775,6.60031276510307,6.70111587571207,33766631.4009166,0.0,1.0
2004-03-30,28.96,29.02,28.77,28.89,5321600,6.63467746190159,6.648423340621,6.59114884595679,6.61864060339561,23228489.5362237,0.0,1.0
2004-03-31,28.76,29.15,28.64,29.15,7179067,6.58885786617023,6.67820607784639,6.56136610873141,6.67820607784639,31336230.2107164,0.0,1.0
2004-04-01,29.17,29.49,28.46,28.71,8018867,6.68278803741952,6.75609939058971,6.52012847257318,6.57740296723738,35001910.7414817,0.0,1.0
2004-04-02,29.09,29.67,28.98,29.6,6785400,6.66446019912698,6.79733702674793,6.63925942147473,6.78130016824196,29617895.538765,0.0,1.0
2004-04-05,29.77,29.82,28.98,29.08,6163600,6.82024682461362,6.83170172354646,6.63925942147473,6.66216921934041,26903772.9452548,0.0,1.0
2004-04-06,29.81,29.99,29.42,29.44,5287467,6.82941074375989,6.87064837991812,6.74006253208373,6.74464449165686,23079500.8799286,0.0,1.0
2004-04-07,29.3,29.89,29.16,29.69,7111867,6.71257077464491,6.84773858205243,6.68049705763295,6.80191898632107,31042905.9291405,0.0,1.0
2004-04-08,29.24,29.68,29.08,29.65,5003267,6.6988248959255,6.7996280065345,6.66216921934041,6.7927550671748,21838983.6057639,0.0,1.0
2004-04-12,30.34,30.53,29.57,29.76,9178867,6.950832672448,6.9943612883928,6.77442722888225,6.81795584482705,40065246.5543988,0.0,1.0
2004-04-13,29.99,30.55,29.77,30.52,7193600,6.87064837991812,6.99894324796594,6.82024682461362,6.99207030860623,31399665.9515519,0.0,1.0
2004-04-14,30.65,30.79,29.75,29.79,9216200,7.02185304583162,7.05392676284357,6.81566486504048,6.82482878418675,40228203.0336261,0.0,1.0
2004-04-15,30.2,30.84,29.98,30.71,8908600,6.91875895543605,7.06538166177642,6.86835740013155,7.03559892455103,38885546.0542698,0.0,1.0
2004-04-16,30.24,30.7,29.95,30.63,6146400,6.92792287458232,7.03330794476446,6.86148446077184,7.01727108625848,26828695.8969944,0.0,1.0
2004-04-19,30.66,30.81,29.993,30.11,5493600,7.02414402561819,7.05850872241671,6.87133567385409,6.89814013735694,23979260.0188286,0.0,1.0
2004-04-20,29.98,30.65,29.9,30.4,6081800,6.86835740013155,7.02185304583162,6.850029561839,6.96457855116741,26546720.4715509,0.0,1.0
2004-04-21,29.43,30.08,29.32,29.88,8312000,6.7423535118703,6.89126719799723,6.71715273421805,6.84544760226587,36281420.0663505,0.0,1.0
2004-04-22,29.1,29.67,29.06,29.45,10016067,6.66675117891354,6.79733702674793,6.65758725976727,6.74693547144343,43719578.2290317,0.0,1.0
2004-04-23,28.92,29.12,28.69,28.97,9357000,6.62551354275532,6.67133313848668,6.57282100766425,6.63696844168816,40842787.2426422,0.0,1.0
2004-04-26,29.85,29.88,29.2,29.3,9481200,6.83857466290616,6.84544760226587,6.68966097677923,6.71257077464491,41384913.3701977,0.0,1.0
2004-04-27,29.97,30.67,29.75,29.94,10696000,6.86606642034498,7.02643500540476,6.81566486504048,6.85919348098528,46687448.1508284,0.0,1.0
2004-04-28,30.2,31.67,29.87,31.63,30051667,6.91875895543605,7.25553298406158,6.8431566224793,7.24636906491531,131173863.585309,0.0,1.0
2004-04-29,30.57,31.07,30.31,30.39,15284067,7.00352520753907,7.11807419686749,6.9439597330883,6.96228757138085,66714106.7311413,0.0,1.0
2004-04-30,30.16,30.91,30.05,30.72,7980200,6.90959503628978,7.08141852028239,6.88439425863753,7.0378899043376,34833131.4260696,0.0,1.0
2004-05-03,29.93,30.35,29.86,30.14,8612867,6.85690250119871,6.95312365223457,6.84086564269273,6.90501307671664,37594687.8732686,0.0,1.0
2004-05-04,29.67,30.03,29.42,29.86,8922200,6.79733702674793,6.87981229906439,6.74006253208373,6.84086564269273,38944909.3017316,0.0,1.0
2004-05-05,29.26,29.75,29.2,29.71,8007467,6.70340685549864,6.81566486504048,6.68966097677923,6.80650094589421,34952150.3722858,0.0,1.0
2004-05-06,28.5,29.17,28.36,29.1,9891867,6.52929239171945,6.68278803741952,6.4972186747075,6.66675117891354,43177452.1014763,0.0,1.0
2004-05-07,28.77,28.87,28.12,28.3,9950000,6.59114884595679,6.61405864382248,6.44223515982986,6.48347279598809,43431199.4297628,0.0,1.0
2004-05-10,28.05,28.6,27.9,28.4,12413867,6.42619830132388,6.55220218958513,6.39183360452536,6.50638259385377,54185842.5499046,0.0,1.0
2004-05-11,28.48,28.83,28.09,28.1,7547467,6.52471043214631,6.6048947246762,6.43536222047015,6.43765320025672,32944275.8257843,0.0,1.0
2004-05-12,28.27,28.67,27.86,28.39,8623467,6.47659985662838,6.56823904809111,6.38266968537908,6.5040916140672,37640956.2867314,0.0,1.0
2004-05-13,27.93,28.36,27.82,28.27,11454800,6.39870654388506,6.4972186747075,6.37350576623281,6.47659985662838,49999568.1636227,0.0,1.0
2004-05-14,28.35,28.5,27.76,28.0,8787267,6.49492769492093,6.52929239171945,6.3597598875134,6.41474340239104,38355934.2230726,0.0,1.0
2004-05-17,27.63,28.0,27.5,27.88,8215267,6.32997715028801,6.41474340239104,6.30019441306263,6.38725164495222,35859185.8739446,0.0,1.0
2004-05-18,28.13,28.245,27.71,27.95,9487667,6.44452613961643,6.47087240716196,6.34830498858056,6.4032885034582,41413141.4673546,0.0,1.0
2004-05-19,28.12,28.72,28.0,28.52,7253267,6.44223515982986,6.57969394702395,6.41474340239104,6.53387435129259,31660109.1049565,0.0,1.0
2004-05-20,28.47,28.58,28.09,28.26,5362267,6.52241945235975,6.547620230012,6.43536222047015,6.47430887684181,23405998.7409684,0.0,1.0
2004-05-21,28.6,28.94,28.43,28.76,5459067,6.55220218958513,6.63009550232845,6.51325553321347,6.58885786617023,23828525.384667,0.0,1.0
2004-05-24,28.78,29.25,28.58,29.09,5204667,6.59343982574336,6.70111587571207,6.547620230012,6.66446019912698,22718083.4615583,0.0,1.0
2004-05-25,29.57,29.73,28.66,28.95,6585867,6.77442722888225,6.81108290546734,6.56594806830454,6.63238648211502,28746945.0346626,0.0,1.0
2004-05-26,29.69,29.89,29.37,29.76,9220000,6.80191898632107,6.84773858205243,6.72860763315089,6.81795584482705,40244789.823358,0.0,1.0
2004-05-27,29.38,29.95,29.2,29.89,8541400,6.73089861293745,6.86148446077184,6.68966097677923,6.84773858205243,37282738.3728016,0.0,1.0
2004-05-28,28.95,29.58,28.9,29.48,5145600,6.63238648211502,6.77671820866882,6.62093158318218,6.75380841080314,22460259.2749535,0.0,1.0
2004-06-01,28.934,29.15,28.66,28.79,7145000,6.62872091445651,6.67820607784639,6.56594806830454,6.59573080552993,31187529.6407693,0.0,1.0
2004-06-02,28.78,29.17,28.45,29.1,6557200,6.59343982574336,6.68278803741952,6.51783749278661,6.66675117891354,28621815.1659136,0.0,1.0
2004-06-03,28.4,28.84,28.3,28.59,7047467,6.50638259385377,6.60718570446277,6.48347279598809,6.54991120979857,30761803.4926303,0.0,1.0
2004-06-04,28.8,29.04,28.36,28.36,10222800,6.5980217853165,6.65300530019413,6.4972186747075,6.4972186747075,44621956.3347315,0.0,1.0
2004-06-07,29.37,29.42,28.84,29.02,7786667,6.72860763315089,6.74006253208373,6.60718570446277,6.648423340621,33988370.589965,0.0,1.0
2004-06-08,29.73,29.73,29.13,29.17,7221867,6.81108290546734,6.81108290546734,6.67362411827325,6.68278803741952,31523049.8424344,0.0,1.0
2004-06-09,29.49,29.76,29.35,29.43,5150200,6.75609939058971,6.81795584482705,6.72402567357775,6.7423535118703,22480338.0204185,0.0,1.0
2004-06-10,29.61,29.64,29.36,29.4,3219400,6.78359114802852,6.79046408738823,6.72631665336432,6.73548057251059,14052502.8587114,0.0,1.0
2004-06-14,28.82,29.47,28.72,29.35,6281067,6.60260374488963,6.75151743101657,6.57969394702395,6.72402567357775,27416509.900372,0.0,1.0
2004-06-15,29.46,29.74,28.94,29.01,7282400,6.74922645123,6.81337388525391,6.63009550232845,6.64613236083443,31787273.03792,0.0,1.0
2004-06-16,29.6,29.72,29.26,29.44,4403067,6.78130016824196,6.80879192568077,6.70340685549864,6.74464449165686,19219143.8170459,0.0,1.0
2004-06-17,29.41,29.61,29.09,29.46,4823400,6.73777155229716,6.78359114802852,6.66446019912698,6.74922645123,21053874.1034691,0.0,1.0
2004-06-18,29.68,30.0,28.74,29.1,7877067,6.7996280065345,6.87293935970469,6.58427590659709,6.66675117891354,34382961.5877993,0.0,1.0
2004-06-21,28.7,29.59,28.09,29.57,6339067,6.57511198745082,6.77900918845539,6.43536222047015,6.77442722888225,27669676.6910178,0.0,1.0
2004-06-22,28.28,28.76,27.82,28.69,9521667,6.47889083641495,6.58885786617023,6.37350576623281,6.57282100766425,41561549.5860091,0.0,1.0
2004-06-23,28.22,28.38,27.89,28.24,6281000,6.46514495769554,6.50180063428063,6.38954262473879,6.46972691726868,27416217.4490794,0.0,1.0
2004-06-24,27.91,28.38,27.88,28.05,8132200,6.39412458431193,6.50180063428063,6.38725164495222,6.42619830132388,35496603.0153484,0.0,1.0
2004-06-25,28.02,28.37,26.73,28.18,11128267,6.41932536196418,6.49950965449406,6.12378896949688,6.45598103854927,48574269.6868992,0.0,1.0
2004-06-28,27.67,28.57,27.65,28.02,7818267,6.33914106943429,6.54532925022543,6.33455910986115,6.41932536196418,34126302.8414204,0.0,1.0
2004-06-29,27.85,28.13,27.57,27.74,5720000,6.38037870559252,6.44452613961643,6.31623127156861,6.35517792794027,24967483.4912807,0.0,1.0
2004-06-30,28.1,28.28,27.83,27.99,7756867,6.43765320025672,6.47889083641495,6.37579674601938,6.41245242260447,33858295.2389091,0.0,1.0
2004-07-01,27.83,28.22,27.68,28.17,7718267,6.37579674601938,6.46514495769554,6.34143204922086,6.4536900587627,33689808.3747896,0.0,1.0
2004-07-02,27.96,28.16,27.67,27.84,5351867,6.40557948324477,6.45139907897613,6.33914106943429,6.37808772580595,23360603.3164388,0.0,1.0
2004-07-06,27.26,27.93,27.23,27.89,11239467,6.24521089818499,6.39870654388506,6.23833795882529,6.38954262473879,49059651.5337927,0.0,1.0
2004-07-07,27.29,27.52,27.21,27.4,6699267,6.25208383754469,6.30477637263576,6.23375599925215,6.27728461519695,29241929.759822,0.0,1.0
2004-07-08,27.62,27.95,27.29,27.51,7865867,6.32768617050145,6.4032885034582,6.25208383754469,6.3024853928492,34334074.2075366,0.0,1.0
2004-07-09,27.59,28.02,27.47,27.86,5680067,6.32081323114174,6.41932536196418,6.29332147370292,6.38266968537908,24793178.155921,0.0,1.0
2004-07-12,27.87,27.88,27.36,27.53,5161400,6.38496066516565,6.38725164495222,6.26812069605067,6.30706735242233,22529225.4006812,0.0,1.0
2004-07-13,27.8,27.98,27.63,27.84,4997667,6.36892380665967,6.4101614428179,6.32997715028801,6.37808772580595,21814539.9156326,0.0,1.0
2004-07-14,28.0,28.12,27.49,27.57,5279267,6.41474340239104,6.44223515982986,6.29790343327606,6.31623127156861,23043708.3336648,0.0,1.0
2004-07-15,28.2,28.37,27.83,28.02,5968667,6.4605629981224,6.49950965449406,6.37579674601938,6.41932536196418,26052901.1866175,0.0,1.0
2004-07-16,27.9,28.67,27.72,28.55,8675067,6.39183360452536,6.56823904809111,6.35059596836713,6.54074729065229,37866187.4315129,0.0,1.0
2004-07-19,28.01,28.15,27.75,28.02,6209867,6.41703438217761,6.44910809918956,6.35746890772683,6.41932536196418,27105725.8401309,0.0,1.0
2004-07-20,28.35,28.4,27.85,27.9,5964667,6.49492769492093,6.50638259385377,6.38037870559252,6.39183360452536,26035441.4079522,0.0,1.0
2004-07-21,27.89,28.5,27.88,28.26,5671667,6.38954262473879,6.52929239171945,6.38725164495222,6.47430887684181,24756512.620724,0.0,1.0
2004-07-22,28.22,28.26,27.76,27.77,6031067,6.46514495769554,6.47430887684181,6.3597598875134,6.36205086729997,26325273.7337951,0.0,1.0
2004-07-23,27.99,28.1,27.83,27.95,4442200,6.41245242260447,6.43765320025672,6.37579674601938,6.4032885034582,19389957.1966726,0.0,1.0
2004-07-26,28.11,28.14,27.6,28.05,5770867,6.43994418004329,6.44681711940299,6.32310421092831,6.42619830132388,25189515.1316218,0.0,1.0
2004-07-27,28.74,28.75,28.2,28.38,9058267,6.58427590659709,6.58656688638366,6.4605629981224,6.50180063428063,39538834.2276421,0.0,1.0
2004-07-28,27.56,28.4,27.06,28.11,16551667,6.31394029178204,6.50638259385377,6.19939130245363,6.43994418004329,72247110.590153,0.0,1.0
2004-07-29,27.54,28.06,27.46,27.99,8785400,6.3093583322089,6.42848928111045,6.29103049391636,6.41245242260447,38347784.8713807,0.0,1.0
2004-07-30,27.4,27.58,26.89,27.34,9797800,6.27728461519695,6.31852225135517,6.16044464608197,6.26353873647754,42766854.8515507,0.0,1.0
2004-08-02,19.1667,19.2667,18.7667,18.92,13673200,4.39105222752173,4.41396202538741,4.299413036059,4.33453375618709,59682761.4113599,0.0,1.0
2004-08-03,28.57,28.92,28.52,28.55,6631467,6.54532925022543,6.62551354275532,6.53387435129259,6.54074729065229,28945986.5114463,0.0,1.0
2004-08-04,28.04,28.57,27.91,28.44,7062600,6.42390732153731,6.54532925022543,6.39412458431193,6.51554651300004,30827858.2002656,0.0,1.0
2004-08-05,27.57,28.24,27.51,27.98,9349800,6.31623127156861,6.46972691726868,6.3024853928492,6.4101614428179,40811359.6410448,0.0,1.0
2004-08-06,27.11,28.03,27.06,27.4,6865267,6.21084620138647,6.42161634175074,6.19939130245363,6.27728461519695,29966510.574429,0.0,1.0
2004-08-09,27.02,27.5,26.88,27.06,5694667,6.19022738330735,6.30019441306263,6.1581536662954,6.19939130245363,24856906.3480491,0.0,1.0
2004-08-10,27.19,27.38,26.83,27.07,10327667,6.22917403967901,6.27270265562381,6.14669876736256,6.20168228224019,45079694.9870532,0.0,1.0
2004-08-11,27.09,27.43,26.9,26.95,6494000,6.20626424181333,6.28415755455665,6.16273562586853,6.17419052480138,28345950.6630029,0.0,1.0
2004-08-12,26.51,27.02,26.44,26.87,6891200,6.07338741419237,6.19022738330735,6.0573505556864,6.15586268650883,30079706.6844604,0.0,1.0
2004-08-13,26.48,26.87,26.34,26.52,8612000,6.06651447483267,6.15586268650883,6.03444075782071,6.07567839397894,37590903.4662429,0.0,1.0
2004-08-16,26.86,27.1,26.25,26.57,6720400,6.15357170672226,6.2085552215999,6.0138219397416,6.08713329291178,29334174.135455,0.0,1.0
2004-08-17,27.42,27.73,26.67,26.71,16605000,6.28186657477008,6.3528869481537,6.11004309077747,6.11920700992374,72479906.1840413,0.0,1.0
2004-08-18,27.86,28.0,27.1,27.4,5866600,6.38266968537908,6.41474340239104,6.2085552215999,6.27728461519695,25607384.3793614,0.0,1.0
2004-08-19,27.69,28.08,27.53,27.7,5920800,6.34372302900742,6.43307124068359,6.30706735242233,6.34601400879399,25843964.3802753,0.0,1.0
2004-08-20,27.84,28.0,27.49,27.68,4400200,6.37808772580595,6.41474340239104,6.29790343327606,6.34143204922086,19206629.5206876,0.0,1.0
2004-08-23,27.82,27.98,27.64,27.89,3612600,6.37350576623281,6.4101614428179,6.33226813007458,6.38954262473879,15768799.1015036,0.0,1.0
2004-08-24,27.85,27.99,27.65,27.9,3962400,6.38037870559252,6.41245242260447,6.33455910986115,6.39183360452536,17295656.7457781,0.0,1.0
2004-08-25,28.29,28.31,27.8,27.88,5471267,6.48118181620152,6.48576377577465,6.36892380665967,6.38725164495222,23881777.7095959,0.0,1.0
2004-08-26,28.33,28.44,28.02,28.08,4366200,6.49034573534779,6.51554651300004,6.41932536196418,6.43307124068359,19058221.4020332,0.0,1.0
2004-08-27,28.17,28.5,28.05,28.39,5366800,6.4536900587627,6.52929239171945,6.42619830132388,6.5040916140672,23425785.0351408,0.0,1.0
2004-08-30,27.92,28.21,27.86,28.12,3326667,6.39641556409849,6.46285397790897,6.38266968537908,6.44223515982986,14520717.3782322,0.0,1.0
2004-08-31,28.17,28.19,27.86,28.0,5327467,6.4536900587627,6.45827201833584,6.38266968537908,6.41474340239104,23254098.6665809,0.0,1.0
2004-09-01,27.9,28.21,27.62,28.12,6483667,6.39183360452536,6.46285397790897,6.32768617050145,6.44223515982986,28300847.689766,0.0,1.0
2004-09-02,27.88,28.0,27.55,27.79,4887400,6.38725164495222,6.41474340239104,6.31164931199547,6.36663282687311,21333230.5621128,0.0,1.0
2004-09-03,27.67,28.06,27.66,27.92,3057667,6.33914106943429,6.42848928111045,6.33685008964772,6.39641556409849,13346547.2629954,0.0,1.0
2004-09-07,28.03,28.17,27.75,27.89,5286200,6.42161634175074,6.4536900587627,6.35746890772683,6.38954262473879,23073970.4950364,0.0,1.0
2004-09-08,28.24,28.4,27.85,27.9,5164467,6.46972691726868,6.50638259385377,6.38037870559252,6.39183360452536,22542612.6859727,0.0,1.0
2004-09-09,27.96,28.35,27.85,28.29,5041467,6.40557948324477,6.49492769492093,6.38037870559252,6.48118181620152,22005724.4920168,0.0,1.0
2004-09-10,28.0,28.01,27.67,27.92,5090867,6.41474340239104,6.41703438217761,6.33914106943429,6.39641556409849,22221352.7585325,0.0,1.0
2004-09-13,28.12,28.18,27.48,28.01,5652667,6.44223515982986,6.45598103854927,6.29561245348949,6.41703438217761,24673578.6720642,0.0,1.0
2004-09-14,28.07,28.21,27.94,28.14,4390667,6.43078026089702,6.46285397790897,6.40099752367163,6.44681711940299,19165018.5031837,0.0,1.0
2004-09-15,28.04,28.18,27.65,27.99,5260067,6.42390732153731,6.45598103854927,6.33455910986115,6.41245242260447,22959901.3960717,0.0,1.0
2004-09-16,28.44,28.48,27.97,28.02,4395400,6.51554651300004,6.52471043214631,6.40787046303133,6.41932536196418,19185677.7862894,0.0,1.0
2004-09-17,28.36,28.73,28.33,28.6,7290200,6.4972186747075,6.58198492681052,6.49034573534779,6.55220218958513,31821319.6063172,0.0,1.0
2004-09-20,28.42,28.51,28.08,28.36,6942200,6.51096455342691,6.53158337150602,6.43307124068359,6.4972186747075,30302318.8624421,0.0,1.0
2004-09-21,28.26,28.45,27.799,28.3,4929200,6.47430887684181,6.51783749278661,6.36869470868102,6.48347279598809,21515685.2491645,0.0,1.0
2004-09-22,27.93,28.09,27.85,28.0,7185000,6.39870654388506,6.43536222047015,6.38037870559252,6.41474340239104,31362127.4274216,0.0,1.0
2004-09-23,27.93,28.21,27.89,27.91,4798067,6.39870654388506,6.46285397790897,6.38954262473879,6.39412458431193,20943296.9602375,0.0,1.0
2004-09-24,28.14,28.27,27.91,27.98,4401067,6.44681711940299,6.47659985662838,6.39412458431193,6.4101614428179,19210413.9277133,0.0,1.0
2004-09-27,27.87,28.1,27.81,28.05,4774667,6.38496066516565,6.43765320025672,6.37121478644624,6.42619830132388,20841157.2550459,0.0,1.0
2004-09-28,27.68,28.04,27.68,27.83,5571400,6.34143204922086,6.42390732153731,6.34143204922086,6.37579674601938,24318852.7138673,0.0,1.0
2004-09-29,28.19,28.19,27.47,27.61,5882400,6.45827201833584,6.45827201833584,6.29332147370292,6.32539519071488,25676350.5050891,0.0,1.0
2004-09-30,28.24,28.43,27.93,27.94,7258467,6.46972691726868,6.51325553321347,6.39870654388506,6.40099752367163,31682806.8172213,0.0,1.0
2004-10-01,29.11,29.17,28.22,28.42,9837067,6.66904215870011,6.68278803741952,6.46514495769554,6.51096455342691,42938253.1337626,0.0,1.0
2004-10-04,29.16,29.43,28.98,29.08,9297000,6.68049705763295,6.7423535118703,6.63925942147473,6.66216921934041,40580890.5626638,0.0,1.0
2004-10-05,29.41,29.51,28.98,29.04,6557067,6.73777155229716,6.76068135016284,6.63925942147473,6.65300530019413,28621234.628273,0.0,1.0
2004-10-06,29.77,29.86,29.09,29.19,6484067,6.82024682461362,6.84086564269273,6.66446019912698,6.68736999699266,28302593.6676325,0.0,1.0
2004-10-07,29.47,29.97,29.43,29.67,6425867,6.75151743101657,6.86606642034498,6.7423535118703,6.79733702674793,28048553.8880534,0.0,1.0
2004-10-08,29.14,29.91,28.96,29.42,6349467,6.67591509805982,6.85232054162557,6.63467746190159,6.74006253208373,27715072.1155475,0.0,1.0
2004-10-11,29.25,29.33,28.95,29.26,3038600,6.70111587571207,6.71944371400461,6.63238648211502,6.70340685549864,13263320.8630429,0.0,1.0
2004-10-12,29.26,29.46,28.94,29.11,5026200,6.70340685549864,6.74922645123,6.63009550232845,6.66904215870011,21939084.8817963,0.0,1.0
2004-10-13,29.37,29.55,29.2,29.46,5323800,6.72860763315089,6.76984526930911,6.68966097677923,6.74922645123,23238092.4144895,0.0,1.0
2004-10-14,28.75,29.43,28.7,29.33,6933400,6.58656688638366,6.7423535118703,6.57511198745082,6.71944371400461,30263907.3493786,0.0,1.0
2004-10-15,28.7,28.99,28.65,28.92,6430800,6.57511198745082,6.64155040126129,6.56365708851797,6.62551354275532,28070086.1600923,0.0,1.0
2004-10-18,28.77,28.82,28.34,28.61,6185000,6.59114884595679,6.60260374488963,6.49263671513436,6.5544931693717,26997182.7611138,0.0,1.0
2004-10-19,28.44,28.81,28.25,28.73,7833667,6.51554651300004,6.60031276510307,6.47201789705525,6.58198492681052,34193522.9892815,0.0,1.0
2004-10-20,28.36,28.58,28.06,28.43,5826467,6.4972186747075,6.547620230012,6.42848928111045,6.51325553321347,25432206.0550685,0.0,1.0
2004-10-21,28.06,28.26,27.74,28.1,6827600,6.42848928111045,6.47430887684181,6.35517792794027,6.43765320025672,29802096.2036832,0.0,1.0
2004-10-22,27.84,28.3,27.83,28.04,5860667,6.37808772580595,6.48347279598809,6.37579674601938,6.42390732153731,25581487.1626562,0.0,1.0
2004-10-25,28.04,28.23,27.66,27.68,5229800,6.42390732153731,6.46743593748211,6.33685008964772,6.34143204922086,22827787.6158566,0.0,1.0
2004-10-26,28.92,28.92,28.04,28.11,9871000,6.62551354275532,6.62551354275532,6.42390732153731,6.43994418004329,43086368.8011244,0.0,1.0
2004-10-27,29.47,29.6,28.58,29.21,18613667,6.75151743101657,6.78130016824196,6.547620230012,6.6919519565658,81247626.4920797,0.0,1.0
2004-10-28,29.54,29.8,29.22,29.4,7514267,6.76755428952255,6.82711976397332,6.69424293635236,6.73548057251059,32799359.6628628,0.0,1.0
2004-10-29,29.5,29.68,29.31,29.6,6040067,6.75839037037627,6.7996280065345,6.71486175443148,6.78130016824196,26364558.2357918,0.0,1.0
2004-11-01,29.34,29.67,29.08,29.66,6907267,6.72173469379118,6.79733702674793,6.66216921934041,6.79504604696137,30149838.250414,0.0,1.0
2004-11-02,29.29,29.73,29.25,29.48,5497067,6.71027979485834,6.81108290546734,6.70111587571207,6.75380841080314,23994393.2819867,0.0,1.0
2004-11-03,29.05,29.74,28.83,29.57,8197667,6.6552962799807,6.81337388525391,6.6048947246762,6.77442722888225,35782362.8478176,0.0,1.0
2004-11-04,29.61,29.9,29.07,29.15,8475667,6.78359114802852,6.850029561839,6.65987823955384,6.67820607784639,36995817.4650512,0.0,1.0
2004-11-05,29.66,29.92,29.48,29.64,7055267,6.79504604696137,6.85461152141214,6.75380841080314,6.79046408738823,30795850.0610275,0.0,1.0
2004-11-08,29.6,29.83,29.43,29.54,5179600,6.78130016824196,6.83399270333302,6.7423535118703,6.76755428952255,22608667.3936079,0.0,1.0
2004-11-09,29.6,29.8,29.51,29.68,5390800,6.78130016824196,6.82711976397332,6.76068135016284,6.7996280065345,23530543.7071321,0.0,1.0
2004-11-10,29.3,29.83,29.29,29.77,7265000,6.71257077464491,6.83399270333302,6.71027979485834,6.82024682461362,31711323.0007263,0.0,1.0
2004-11-11,29.61,29.86,29.36,29.5,8396200,6.78359114802852,6.84086564269273,6.72631665336432,6.75839037037627,36648948.4072537,0.0,1.0
2004-11-12,29.83,30.11,29.44,29.54,10459267,6.83399270333302,6.89814013735694,6.74464449165686,6.76755428952255,45654121.7051394,0.0,1.0
2004-11-15,29.97,29.97,29.51,29.77,6542067,6.86606642034498,6.86606642034498,6.76068135016284,6.82024682461362,28555760.4582784,0.0,1.0
2004-11-16,29.72,30.05,29.57,29.96,6896467,6.80879192568077,6.88439425863753,6.77442722888225,6.86377544055841,30102696.8480179,0.0,1.0
2004-11-17,29.72,29.91,29.53,29.73,6416400,6.80879192568077,6.85232054162557,6.76526330973598,6.81108290546734,28007230.9568975,0.0,1.0
2004-11-18,30.52,30.64,29.83,29.98,16834067,6.99207030860623,7.01956206604505,6.83399270333302,6.86835740013155,73479770.9639184,0.0,1.0
2004-11-19,30.35,30.63,30.32,30.46,7870067,6.95312365223457,7.01727108625848,6.94625071287487,6.97832442988682,34352406.9751351,0.0,1.0
2004-11-22,30.72,31.0,30.41,30.52,8571867,7.0378899043376,7.10203733836151,6.96686953095398,6.99207030860623,37415725.1419499,0.0,1.0
2004-11-23,30.79,30.98,30.33,30.81,9104400,7.05392676284357,7.09745537878837,6.94854169266144,7.05850872241671,39740202.2199329,0.0,1.0
2004-11-24,30.58,31.07,30.5,30.89,6142800,7.00581618732564,7.11807419686749,6.9874883490331,7.07683656070926,26812982.0961956,0.0,1.0
2004-11-26,30.55,30.94,30.53,30.77,1734600,6.99894324796594,7.0882914596421,6.9943612883928,7.04934480327044,7571433.01817753,0.0,1.0
2004-11-29,30.23,30.81,30.03,30.63,6526400,6.92563189479575,7.05850872241671,6.87981229906439,7.01727108625848,28487374.8701913,0.0,1.0
2004-11-30,30.04,30.5,30.04,30.13,6840667,6.88210327885096,6.9874883490331,6.88210327885096,6.90272209693007,29859132.9356379,0.0,1.0
2004-12-01,30.26,30.46,30.1,30.12,7432067,6.93250483415546,6.97832442988682,6.89584915757037,6.9004311171435,32440561.2112923,0.0,1.0
2004-12-02,29.88,30.17,29.71,30.12,8296600,6.84544760226587,6.91188601607635,6.80650094589421,6.9004311171435,36214199.9184894,0.0,1.0
2004-12-03,29.58,29.99,29.5,29.82,7351067,6.77671820866882,6.87064837991812,6.75839037037627,6.83170172354646,32087000.6933214,0.0,1.0
2004-12-06,29.4,29.63,29.29,29.57,5450067,6.73548057251059,6.78817310760166,6.71027979485834,6.77442722888225,23789240.8826702,0.0,1.0
2004-12-07,29.5,29.92,29.4,29.46,7024067,6.75839037037627,6.85461152141214,6.73548057251059,6.74922645123,30659663.7874387,0.0,1.0
2004-12-08,29.9,30.0,29.41,29.445,8606467,6.850029561839,6.87293935970469,6.73777155229716,6.74578998155015,37566752.2274042,0.0,1.0
2004-12-09,30.62,30.85,29.5,29.7,10409467,7.01498010647192,7.06767264156298,6.75839037037627,6.80420996610764,45436747.4607572,0.0,1.0
2004-12-10,30.75,30.94,30.29,30.35,5903200,7.0447628436973,7.0882914596421,6.93937777351516,6.95312365223457,25767141.3541483,0.0,1.0
2004-12-13,30.7,31.0,30.53,30.74,6311867,7.03330794476446,7.10203733836151,6.9943612883928,7.04247186391073,27550950.1960943,0.0,1.0
2004-12-14,30.97,31.0,30.42,30.461,5016000,7.0951643990018,7.10203733836151,6.96916051074055,6.97855352786548,21894562.4462,0.0,1.0
2004-12-15,31.15,31.33,30.9,31.01,8401600,7.13640203516003,7.17763967131826,7.07912754049583,7.10432831814808,36672519.1084517,0.0,1.0
2004-12-16,31.12,31.3,30.96,31.1,6056600,7.12952909580033,7.17076673195855,7.09287341921523,7.12494713622719,26436723.8659599,0.0,1.0
2004-12-17,30.65,31.46,30.65,30.85,13622000,7.02185304583162,7.20742240854365,7.02185304583162,7.06767264156298,59459276.244445,0.0,1.0
2004-12-20,31.13,31.34,30.7,30.74,6187800,7.13182007558689,7.17993065110483,7.03330794476446,7.04247186391073,27009404.6061795,0.0,1.0
2004-12-21,31.38,31.63,31.06,31.13,6532667,7.1890945702511,7.24636906491531,7.11578321708092,7.13182007558689,28514729.9784151,0.0,1.0
2004-12-22,31.66,31.75,31.25,31.58,6557600,7.25324200427501,7.27386082235413,7.15931183302571,7.23491416598246,28623561.1437801,0.0,1.0
2004-12-23,31.55,31.85,31.5,31.58,4356867,7.22804122662276,7.29677062021981,7.21658632768992,7.23491416598246,19017483.3734625,0.0,1.0
2004-12-27,32.39,32.5,32.0,32.26,9887067,7.42048352869449,7.44568430634674,7.33113531701833,7.3907007914691,43156500.367078,0.0,1.0
2004-12-28,33.0,33.15,32.295,32.42,8034400,7.56023329567515,7.59459799247368,7.39871922072209,7.4273564680542,35069711.4269835,0.0,1.0
2004-12-29,32.83,33.0,32.52,32.84,4927400,7.52128663930349,7.56023329567515,7.45026626591988,7.52357761909006,21507828.3487651,0.0,1.0
2004-12-30,33.06,33.33,32.6633,32.93,4663867,7.57397917439456,7.6358356286319,7.4830960062614,7.54419643716918,20357521.386019,0.0,1.0
2004-12-31,33.28,33.33,33.03,33.03,3966267,7.62438072969906,7.6358356286319,7.56710623503486,7.56710623503486,17312535.9868027,0.0,1.0
2005-01-03,32.87,33.45,32.62,33.27,9265667,7.53045055844977,7.66332738607072,7.47317606378556,7.6220897499125,40444123.7514343,0.0,1.0
2005-01-04,32.03,33.05,31.98,33.03,9935667,7.33800825637804,7.57168819460799,7.32655335744519,7.56710623503486,43368636.6778605,0.0,1.0
2005-01-05,32.33,32.71,31.81,32.13,10287800,7.40673764997508,7.49379488186467,7.28760670107353,7.36091805424372,44905677.7380415,0.0,1.0
2005-01-06,32.28,32.8,32.11,32.18,7462000,7.39528275104224,7.51441369994379,7.35633609467058,7.37237295317656,32571217.0999889,0.0,1.0
2005-01-07,32.57,32.66,32.23,32.3,6956267,7.46172116485272,7.48233998293183,7.3838278521094,7.39986471061538,30363720.5390631,0.0,1.0
2005-01-10,33.23,33.4,32.57,32.66,11233800,7.61292583076622,7.65187248713788,7.46172116485272,7.48233998293183,49034915.3923687,0.0,1.0
2005-01-11,33.22,33.5,32.72,33.29,10051200,7.61063485097965,7.67478228500357,7.49608586165124,7.62667170948563,43872931.8299931,0.0,1.0
2005-01-12,33.2,33.4,32.87,33.26,8510667,7.60605289140652,7.65187248713788,7.53045055844977,7.61979877012593,37148590.5283719,0.0,1.0
2005-01-13,33.16,33.45,33.0,33.15,9801067,7.59688897226024,7.66332738607072,7.56023329567515,7.59459799247368,42781115.1257755,0.0,1.0
2005-01-14,33.57,33.65,33.16,33.21,9384600,7.69081914350954,7.70914698180209,7.59688897226024,7.60834387119309,40963259.7154323,0.0,1.0
2005-01-18,33.56,33.66,33.11,33.39,6970000,7.68852816372298,7.71143796158866,7.5854340733274,7.64958150735132,30423664.3241654,0.0,1.0
2005-01-19,33.02,33.48,33.0,33.36,5793800,7.56481525524829,7.67020032543043,7.56023329567515,7.64270856799161,25289616.4076542,0.0,1.0
2005-01-20,32.74,33.25,32.65,33.16,7684000,7.50066782122438,7.61750779033936,7.48004900314527,7.59688897226024,33540234.8159092,0.0,1.0
2005-01-21,32.95,33.36,32.71,32.84,9473800,7.54877839674231,7.64270856799161,7.49379488186467,7.52357761909006,41352612.779667,0.0,1.0
2005-01-24,33.0,33.44,32.86,32.97,7907867,7.56023329567515,7.66103640628415,7.5281595786632,7.55336035631545,34517401.8835216,0.0,1.0
2005-01-25,33.15,33.45,33.1,33.11,7790800,7.59459799247368,7.66332738607072,7.58314309354084,7.5854340733274,34006410.9062709,0.0,1.0
2005-01-26,33.12,33.39,32.65,33.14,6509067,7.58772505311397,7.64958150735132,7.48004900314527,7.59230701268711,28411717.2842902,0.0,1.0
2005-01-27,32.69,33.21,32.57,33.16,8913667,7.48921292229154,7.60834387119309,7.46172116485272,7.59688897226024,38907663.228894,0.0,1.0
2005-01-28,32.26,32.97,32.02,32.91,9118067,7.3907007914691,7.55336035631545,7.33571727659147,7.53961447759604,39799857.9186873,0.0,1.0
2005-01-31,32.19,32.77,31.89,32.52,8088800,7.37466393296313,7.50754076058409,7.30593453936608,7.45026626591988,35307164.4168306,0.0,1.0
2005-02-01,31.6,32.11,31.59,31.97,9362467,7.2394961255556,7.35633609467058,7.23720514576903,7.32426237765863,40866650.3951329,0.0,1.0
2005-02-02,31.96,32.36,31.6,31.64,8297667,7.32197139787206,7.41361058933479,7.2394961255556,7.24866004470188,36218857.3144483,0.0,1.0
2005-02-03,32.11,32.15,31.26,31.35,12208600,7.35633609467058,7.36550001381685,7.16160281281228,7.1822216308914,53289863.4530856,0.0,1.0
2005-02-04,32.13,32.18,31.89,32.06,7164400,7.36091805424372,7.37237295317656,7.30593453936608,7.34488119573774,31272209.5672957,0.0,1.0
2005-02-07,31.8,32.19,31.67,32.01,5256867,7.28531572128697,7.37466393296313,7.25553298406158,7.3334262968049,22945933.5731395,0.0,1.0
2005-02-08,31.66,32.04,31.54,31.66,5543067,7.25324200427501,7.3402992361646,7.22575024683619,7.25324200427501,24195180.7366369,0.0,1.0
2005-02-09,31.42,31.75,31.29,31.6,5797267,7.19825848939737,7.27386082235413,7.16847575217199,7.2394961255556,25304749.6708123,0.0,1.0
2005-02-10,31.69,32.2,31.49,31.63,6448667,7.26011494363472,7.3769549127497,7.21429534790335,7.24636906491531,28148074.6264452,0.0,1.0
2005-02-11,31.53,31.91,31.38,31.76,7791267,7.22345926704962,7.31051649893922,7.1890945702511,7.27615180214069,34008449.3354301,0.0,1.0
2005-02-14,31.31,31.56,31.04,31.13,8452667,7.17305771174512,7.23033220640933,7.11120125750778,7.13182007558689,36895423.7377261,0.0,1.0
2005-02-15,32.36,32.63,31.86,32.01,13653000,7.41361058933479,7.47546704357213,7.29906160000638,7.3334262968049,59594589.5291005,0.0,1.0
2005-02-16,32.94,33.0,32.45,32.54,10852200,7.54648741695574,7.56023329567515,7.4342294074139,7.45484822549301,47369252.5077057,0.0,1.0
2005-02-17,32.64,33.18,32.61,32.94,7729267,7.4777580233587,7.60147093183338,7.47088508399899,7.54648741695574,33737822.766119,0.0,1.0
2005-02-18,32.77,32.94,32.39,32.69,7033800,7.50754076058409,7.54648741695574,7.42048352869449,7.48921292229154,30702147.7938759,0.0,1.0
2005-02-22,32.35,32.8,32.33,32.71,7792000,7.41131960954822,7.51441369994379,7.40673764997508,7.49379488186467,34011648.8398705,0.0,1.0
2005-02-23,32.83,33.03,32.51,32.51,6145000,7.52128663930349,7.56710623503486,7.44797528613331,7.44797528613331,26822584.9744615,0.0,1.0
2005-02-24,32.89,33.16,32.76,33.03,8215800,7.5350325180229,7.59688897226024,7.50524978079752,7.56710623503486,35861512.3894517,0.0,1.0
2005-02-25,32.62,32.87,32.51,32.84,5862867,7.47317606378556,7.53045055844977,7.44797528613331,7.52357761909006,25591090.0409221,0.0,1.0
2005-02-28,32.46,32.99,32.37,32.77,6652667,7.43652038720047,7.55794231588859,7.41590156912135,7.50754076058409,29038523.338372,0.0,1.0
2005-03-01,32.88,32.93,32.43,32.47,6474067,7.53274153823634,7.54419643716918,7.42964744784076,7.43881136698704,28258944.2209694,0.0,1.0
2005-03-02,32.87,33.11,32.68,32.71,5882467,7.53045055844977,7.5854340733274,7.48692194250497,7.49379488186467,25676642.9563817,0.0,1.0
2005-03-03,32.52,32.92,32.43,32.82,7542600,7.45026626591988,7.54190545738261,7.42964744784076,7.51899565951693,32923031.6400933,0.0,1.0
2005-03-04,32.79,33.01,32.67,32.84,6660667,7.51212272015722,7.56252427546172,7.4846309627184,7.52357761909006,29073442.8957025,0.0,1.0
2005-03-07,33.43,33.56,32.82,32.89,8502467,7.65874542649759,7.68852816372298,7.51899565951693,7.5350325180229,37112797.9821082,0.0,1.0
2005-03-08,33.65,33.89,33.37,33.4,9604200,7.70914698180209,7.76413049667973,7.64499954777818,7.65187248713788,41921801.5641535,0.0,1.0
2005-03-09,33.67,34.001,33.47,33.53,10174867,7.71372894137523,7.78956037231063,7.66790934564386,7.68165522436327,44412731.4420414,0.0,1.0
2005-03-10,33.63,34.09,33.4,33.67,8603800,7.70456502222895,7.80995009241109,7.65187248713788,7.71372894137523,37555110.9199792,0.0,1.0
2005-03-11,33.27,33.78,33.19,33.58,7269267,7.6220897499125,7.73892971902748,7.60376191161995,7.69311012329611,31729948.2196174,0.0,1.0
2005-03-14,33.99,34.0,33.25,33.33,7344000,7.78704029454541,7.78933127433198,7.61750779033936,7.6358356286319,32056153.6293646,0.0,1.0
2005-03-15,33.91,34.25,33.81,34.0,8428400,7.76871245625286,7.84660576899618,7.74580265838718,7.78933127433198,36789499.6255088,0.0,1.0
2005-03-16,33.61,33.94,33.47,33.6,8026200,7.69998306265582,7.77558539561257,7.66790934564386,7.69769208286925,35033918.8807197,0.0,1.0
2005-03-17,33.49,33.86,33.26,33.59,6377267,7.672491305217,7.75725755732002,7.61979877012593,7.69540110308268,27836417.5772708,0.0,1.0
2005-03-18,33.83,33.94,33.49,33.5,14348867,7.75038461796032,7.77558539561257,7.672491305217,7.67478228500357,62632010.4792102,0.0,1.0
2005-03-21,33.98,34.31,33.5,33.73,8596667,7.78474931475884,7.86035164771559,7.67478228500357,7.72747482009463,37523975.7696744,0.0,1.0
2005-03-22,33.72,34.36,33.63,34.05,9069000,7.72518384030807,7.87180654664843,7.70456502222895,7.80078617326482,39585683.1787455,0.0,1.0
2005-03-23,33.55,33.95,33.41,33.74,7603600,7.68623718393641,7.77787637539914,7.65416346692445,7.7297657998812,33189293.2647381,0.0,1.0
2005-03-24,33.14,33.76,33.1,33.53,7002200,7.59230701268711,7.73434775945434,7.58314309354084,7.68165522436327,30564215.5424206,0.0,1.0
2005-03-28,33.87,34.27,33.29,33.3,8379667,7.75954853710659,7.85118772856932,7.62667170948563,7.6289626892722,36576782.7770856,0.0,1.0
2005-03-29,34.3,34.3,33.75,33.89,13449467,7.85806066792902,7.85806066792902,7.73205677966777,7.76413049667973,58706179.246333,0.0,1.0
2005-03-30,34.3,34.5,34.0,34.32,12025000,7.85806066792902,7.90388026366039,7.78933127433198,7.86264262750216,52488459.6123515,0.0,1.0
2005-03-31,33.78,34.49,33.68,34.43,11390200,7.73892971902748,7.90158928387382,7.71601992116179,7.88784340515441,49717592.7381792,0.0,1.0
2005-04-01,33.39,34.03,33.36,33.9,14296000,7.64958150735132,7.79620421369168,7.64270856799161,7.76642147646629,62401248.9495365,0.0,1.0
2005-04-04,33.24,33.54,32.99,33.43,11219600,7.61521681055279,7.68394620414984,7.55794231588859,7.65874542649759,48972933.1781071,0.0,1.0
2005-04-05,33.27,33.38,33.04,33.37,7687467,7.6220897499125,7.64729052756475,7.56939721482143,7.64499954777818,33555368.0790673,0.0,1.0
2005-04-06,33.0,33.51,32.8,33.48,8291400,7.56023329567515,7.67707326479013,7.51441369994379,7.67020032543043,36191502.2062246,0.0,1.0
2005-04-07,33.28,33.53,32.81,32.99,8950600,7.62438072969906,7.68165522436327,7.51670467973036,7.55794231588859,39068873.7302547,0.0,1.0
2005-04-08,33.07,33.76,32.9999,33.45,9787467,7.57627015418113,7.73434775945434,7.56021038587729,7.66332738607072,42721751.8783137,0.0,1.0
2005-04-11,33.12,33.41,32.97,33.05,6505400,7.58772505311397,7.65416346692445,7.55336035631545,7.57168819460799,28395711.0321989,0.0,1.0
2005-04-12,33.53,33.81,32.78,32.91,9612067,7.68165522436327,7.74580265838718,7.50983174037065,7.53961447759604,41956140.5838433,0.0,1.0
2005-04-13,33.47,33.8,33.4,33.52,6194600,7.66790934564386,7.74351167860061,7.65187248713788,7.6793642445767,27039086.2299104,0.0,1.0
2005-04-14,33.05,33.67,32.95,33.52,7825800,7.57168819460799,7.71372894137523,7.54877839674231,7.6793642445767,34159183.9695917,0.0,1.0
2005-04-15,32.45,33.15,32.37,33.0,11379000,7.4342294074139,7.59459799247368,7.41590156912135,7.56023329567515,49668705.3579166,0.0,1.0
2005-04-18,32.13,32.71,31.94,32.27,10145467,7.36091805424372,7.49379488186467,7.31738943829892,7.39299177125567,44284402.0688519,0.0,1.0
2005-04-19,31.86,32.22,31.69,32.11,8777200,7.29906160000638,7.38153687232283,7.26011494363472,7.35633609467058,38311992.3251169,0.0,1.0
2005-04-20,31.49,31.86,31.35,31.67,10204667,7.21429534790335,7.29906160000638,7.1822216308914,7.25553298406158,44542806.7930974,0.0,1.0
2005-04-21,32.25,32.43,31.87,32.0,9458667,7.38840981168254,7.42964744784076,7.30135257979294,7.33113531701833,41286558.0720317,0.0,1.0
2005-04-22,31.81,32.4,31.55,32.08,8643667,7.28760670107353,7.42277450848106,7.22804122662276,7.34946315531088,37729128.1689909,0.0,1.0
2005-04-25,32.39,32.49,31.69,32.09,8972467,7.42048352869449,7.44339332656017,7.26011494363472,7.35175413509745,39164321.9752729,0.0,1.0
2005-04-26,31.61,32.4,31.55,32.2,9081400,7.24178710534217,7.42277450848106,7.22804122662276,7.3769549127497,39639808.4926078,0.0,1.0
2005-04-27,31.92,32.03,31.2699,31.41,8517400,7.31280747872579,7.33800825637804,7.16387088280098,7.19596750961081,37177979.7008101,0.0,1.0
2005-04-28,31.88,32.16,31.68,32.13,12477467,7.30364355957951,7.36779099360342,7.25782396384815,7.36091805424372,54463453.0306818,0.0,1.0
2005-04-29,32.1,32.3,31.61,32.3,8961867,7.35404511488401,7.39986471061538,7.24178710534217,7.39986471061538,39118053.56181,0.0,1.0
2005-05-02,32.15,32.51,31.89,32.16,10125800,7.36550001381685,7.44797528613331,7.30593453936608,7.36779099360342,44198556.7020997,0.0,1.0
2005-05-03,32.17,32.33,31.95,32.0,19209200,7.37008197338999,7.40673764997508,7.31968041808549,7.33113531701833,83847095.0840401,0.0,1.0
2005-05-04,32.61,32.69,32.1,32.14,11561600,7.47088508399899,7.48921292229154,7.35404511488401,7.36320903403029,50465744.2539844,0.0,1.0
2005-05-05,32.25,32.66,32.05,32.62,8647067,7.38840981168254,7.48233998293183,7.34259021595117,7.47317606378556,37743968.9808563,0.0,1.0
2005-05-06,32.13,32.56,32.01,32.47,5797667,7.36091805424372,7.45943018506615,7.3334262968049,7.43881136698704,25306495.6486788,0.0,1.0
2005-05-09,32.32,32.38,32.0,32.0,7840800,7.40444667018851,7.41819254890792,7.33113531701833,7.33113531701833,34224658.1395863,0.0,1.0
2005-05-10,32.09,32.29,31.94,32.13,7838867,7.35175413509745,7.39757373082881,7.31738943829892,7.36091805424372,34216220.7015463,0.0,1.0
2005-05-11,31.97,32.21,31.62,32.12,7216400,7.32426237765863,7.37924589253626,7.24407808512874,7.35862707445715,31499186.6899437,0.0,1.0
2005-05-12,31.89,32.121,31.73,31.95,6285067,7.30593453936608,7.35885617243581,7.26927886278099,7.31968041808549,27433969.6790372,0.0,1.0
2005-05-13,31.88,32.14,31.74,32.0,9319467,7.30364355957951,7.36320903403029,7.27156984256756,7.33113531701833,40678957.7744817,0.0,1.0
2005-05-16,31.71,32.12,31.46,31.84,10264067,7.26469690320785,7.35862707445715,7.20742240854365,7.29447964043324,44802084.506276,0.0,1.0
2005-05-17,31.71,31.99,31.47,31.5,8417267,7.26469690320785,7.32884433723176,7.20971338833021,7.21658632768992,36740904.6965388,0.0,1.0
2005-05-18,31.44,31.95,31.43,31.92,9099800,7.20284044897051,7.31968041808549,7.20054946918394,7.31280747872579,39720123.4744678,0.0,1.0
2005-05-19,32.0,32.01,31.56,31.62,11690467,7.33113531701833,7.3334262968049,7.23033220640933,7.24407808512874,51028241.5782975,0.0,1.0
2005-05-20,31.89,32.1,31.8096,32.09,7149600,7.30593453936608,7.35404511488401,7.28751506188207,7.35175413509745,31207608.3862343,0.0,1.0
2005-05-23,32.08,32.29,31.73,31.79,8605200,7.34946315531088,7.39757373082881,7.26927886278099,7.2830247415004,37561221.842512,0.0,1.0
2005-05-24,32.25,32.35,31.92,32.08,8258267,7.38840981168254,7.41131960954822,7.31280747872579,7.34946315531088,36046878.4945958,0.0,1.0
2005-05-25,32.21,32.43,32.07,32.13,8548267,7.37924589253626,7.42964744784076,7.34717217552431,7.36091805424372,37312712.4478251,0.0,1.0
2005-05-26,32.04,32.45,31.92,32.31,7135867,7.3402992361646,7.4342294074139,7.31280747872579,7.40215569040195,31147664.601132,0.0,1.0
2005-05-27,32.03,32.13,31.7,31.95,3396400,7.33800825637804,7.36091805424372,7.26240592342128,7.31968041808549,14825098.0646478,0.0,1.0
2005-05-31,32.2,32.32,31.84,32.03,8065400,7.3769549127497,7.40444667018851,7.29447964043324,7.33800825637804,35205024.711639,0.0,1.0
2005-06-01,31.57,32.25,31.53,32.0,12282800,7.2326231861959,7.38840981168254,7.22345926704962,7.33113531701833,53613742.3473256,0.0,1.0
2005-06-02,31.92,31.992,31.6599,31.85,6719600,7.31280747872579,7.32930253318908,7.25321909447715,7.29677062021981,29330682.179722,0.0,1.0
2005-06-03,31.77,32.04,31.69,31.99,4208067,7.27844278192726,7.3402992361646,7.26011494363472,7.32884433723176,18367979.6071159,0.0,1.0
2005-06-06,31.83,32.05,31.63,31.67,5616200,7.29218866064667,7.34259021595117,7.24636906491531,7.25553298406158,24514402.2349179,0.0,1.0
2005-06-07,31.74,32.19,31.61,31.75,8957600,7.27156984256756,7.37466393296313,7.24178710534217,7.27386082235413,39099428.3429189,0.0,1.0
2005-06-08,31.64,31.88,31.55,31.82,7094067,7.24866004470188,7.30364355957951,7.22804122662276,7.2898976808601,30965209.9140802,0.0,1.0
2005-06-09,31.85,32.05,31.6,31.6,12486267,7.29677062021981,7.34259021595117,7.2394961255556,7.2394961255556,54501864.5437452,0.0,1.0
2005-06-10,31.73,31.97,31.59,31.82,6395000,7.26927886278099,7.32426237765863,7.23720514576903,7.2898976808601,27913821.1410385,0.0,1.0
2005-06-13,31.67,32.05,31.65,31.7,5927667,7.25553298406158,7.34259021595117,7.25095102448844,7.26240592342128,25873938.4552988,0.0,1.0
2005-06-14,31.82,32.01,31.63,31.66,5994267,7.2898976808601,7.3334262968049,7.24636906491531,7.25324200427501,26164643.7700749,0.0,1.0
2005-06-15,31.72,31.97,31.56,31.85,6398467,7.26698788299442,7.32426237765863,7.23033220640933,7.29677062021981,27928954.4041966,0.0,1.0
2005-06-16,31.51,31.81,31.33,31.74,7076067,7.21887730747649,7.28760670107353,7.17763967131826,7.27156984256756,30886640.9100867,0.0,1.0
2005-06-17,31.57,32.14,31.46,31.77,12042400,7.2326231861959,7.36320903403029,7.20742240854365,7.27844278192726,52564409.6495452,0.0,1.0
2005-06-20,32.06,32.35,31.75,31.8,9961467,7.34488119573774,7.41131960954822,7.27386082235413,7.28531572128697,43481252.2502513,0.0,1.0
2005-06-21,32.24,32.5,31.84,31.94,7490267,7.38611883189597,7.44568430634674,7.29447964043324,7.31738943829892,32694600.9908714,0.0,1.0
2005-06-22,31.95,32.47,31.93,32.39,7447867,7.31968041808549,7.43881136698704,7.31509845851235,7.42048352869449,32509527.33702,0.0,1.0
2005-06-23,31.34,32.14,31.34,32.11,8531467,7.17993065110483,7.36320903403029,7.17993065110483,7.35633609467058,37239381.3774311,0.0,1.0
2005-06-24,31.0,31.53,30.88,31.35,13054067,7.10203733836151,7.22345926704962,7.07454558092269,7.1822216308914,56980280.1252748,0.0,1.0
2005-06-27,31.15,31.49,31.0,31.045,10133867,7.13640203516003,7.21429534790335,7.10203733836151,7.11234674740107,44233768.7107228,0.0,1.0
2005-06-28,31.2,31.4,31.18,31.34,5684467,7.14785693409287,7.19367652982424,7.14327497451974,7.17993065110483,24812383.9124528,0.0,1.0
2005-06-29,30.77,31.23,30.74,31.14,8537267,7.04934480327044,7.15472987345258,7.04247186391073,7.13411105537346,37264698.0564957,0.0,1.0
2005-06-30,30.67,31.09,30.56,30.73,10305867,7.02643500540476,7.12265615644062,7.00123422775251,7.04018088412417,44984539.1933277,0.0,1.0
2005-07-01,30.45,31.15,30.27,30.88,9690200,6.97603345010025,7.13640203516003,6.93479581394203,7.07454558092269,42297186.805456,0.0,1.0
2005-07-05,30.46,30.77,30.39,30.47,7754400,6.97832442988682,7.04934480327044,6.96228757138085,6.98061540967339,33847526.9204173,0.0,1.0
2005-07-06,30.08,30.46,30.04,30.33,9232200,6.89126719799723,6.97832442988682,6.88210327885096,6.94854169266144,40298042.148287,0.0,1.0
2005-07-07,30.09,30.33,29.73,29.94,8278400,6.8935581777838,6.94854169266144,6.81108290546734,6.85919348098528,36134757.9255626,0.0,1.0
2005-07-08,30.67,30.82,29.98,30.08,8774200,7.02643500540476,7.06079970220328,6.86835740013155,6.89126719799723,38298897.491118,0.0,1.0
2005-07-11,30.83,30.96,30.28,30.43,5719867,7.06309068198985,7.09287341921523,6.9370867937286,6.97145149052712,24966902.9536401,0.0,1.0
2005-07-12,30.86,31.0,30.7,30.78,7068467,7.06996362134955,7.10203733836151,7.03330794476446,7.05163578305701,30853467.3306228,0.0,1.0
2005-07-13,30.75,30.89,30.62,30.65,6324000,7.0447628436973,7.07683656070926,7.01498010647192,7.02185304583162,27603910.0697306,0.0,1.0
2005-07-14,30.61,31.13,30.52,30.93,8636467,7.01268912668535,7.13182007558689,6.99207030860623,7.08600047985553,37697700.5673934,0.0,1.0
2005-07-15,30.43,30.85,30.29,30.71,7796867,6.97145149052712,7.06767264156298,6.93937777351516,7.03559892455103,34032893.0255614,0.0,1.0
2005-07-18,30.35,30.6,30.28,30.38,4807800,6.95312365223457,7.01039814689878,6.9370867937286,6.95999659159428,20985780.9666747,0.0,1.0
2005-07-19,30.16,30.46,30.1,30.4,6882800,6.90959503628978,6.97832442988682,6.89584915757037,6.96457855116741,30043041.1492634,0.0,1.0
2005-07-20,30.16,30.46,29.73,30.0,14292867,6.90959503628978,6.97832442988682,6.81108290546734,6.87293935970469,62387573.5778969,0.0,1.0
2005-07-21,30.08,30.18,29.89,30.15,10660067,6.89126719799723,6.91417699586291,6.84773858205243,6.90730405650321,46530602.5941339,0.0,1.0
2005-07-22,30.44,30.48,30.01,30.02,9379000,6.97374247031369,6.98290638945996,6.87523033949125,6.87752131927782,40938816.025301,0.0,1.0
2005-07-25,30.51,30.72,30.29,30.38,6932600,6.98977932881967,7.0378899043376,6.93937777351516,6.95999659159428,30260415.3936455,0.0,1.0
2005-07-26,30.85,30.95,30.5,30.52,8291267,7.06767264156298,7.09058243942867,6.9874883490331,6.99207030860623,36190921.668584,0.0,1.0
2005-07-27,31.03,31.12,30.6,30.86,7149400,7.10891027772121,7.12952909580033,7.01039814689878,7.06996362134955,31206735.3973011,0.0,1.0
2005-07-28,31.28,31.36,30.93,30.95,6471600,7.16618477238542,7.18451261067796,7.08600047985553,7.09058243942867,28248175.9024776,0.0,1.0
2005-07-29,30.73,31.27,30.7,31.17,8538400,7.04018088412417,7.16389379259885,7.03330794476446,7.14098399473317,37269643.5388026,0.0,1.0
2005-08-01,30.61,30.79,30.57,30.6,10268600,7.01268912668535,7.05392676284357,7.00352520753907,7.01039814689878,44821870.8004484,0.0,1.0
2005-08-02,31.0,31.22,30.82,31.15,12210200,7.10203733836151,7.15243889366601,7.06079970220328,7.13640203516003,53296847.3645516,0.0,1.0
2005-08-03,30.99,31.07,30.86,31.0,7716400,7.09974635857494,7.11807419686749,7.06996362134955,7.10203733836151,33681659.0230976,0.0,1.0
2005-08-04,31.33,31.55,30.78,30.78,8520067,7.17763967131826,7.22804122662276,7.05163578305701,7.05163578305701,37189621.0082352,0.0,1.0
2005-08-05,31.35,31.57,31.26,31.34,8623267,7.1822216308914,7.2326231861959,7.16160281281228,7.17993065110483,37640083.2977982,0.0,1.0
2005-08-08,31.53,31.72,31.35,31.49,8016600,7.22345926704962,7.26698788299442,7.1822216308914,7.21429534790335,34992015.4119232,0.0,1.0
2005-08-09,31.8,31.85,31.61,31.75,7313867,7.28531572128697,7.29677062021981,7.24178710534217,7.27386082235413,31924624.7517347,0.0,1.0
2005-08-10,31.93,32.08,31.78,31.85,10451000,7.31509845851235,7.34946315531088,7.28073376171383,7.29677062021981,45618036.707583,0.0,1.0
2005-08-11,31.96,32.15,31.82,31.845,7205000,7.32197139787206,7.36550001381685,7.2898976808601,7.29562513032652,31449426.3207478,0.0,1.0
2005-08-12,31.99,32.01,31.8,31.83,6267600,7.32884433723176,7.3334262968049,7.28531572128697,7.29218866064667,27357727.1905509,0.0,1.0
2005-08-15,32.1,32.31,31.88,31.915,4777800,7.35404511488401,7.40215569040195,7.30364355957951,7.3116619888325,20854832.6266855,0.0,1.0
2005-08-16,31.52,32.17,31.5,32.01,8413667,7.22116828726306,7.37008197338999,7.21658632768992,7.3334262968049,36725190.89574,0.0,1.0
2005-08-17,31.59,31.81,31.49,31.56,8378200,7.23720514576903,7.28760670107353,7.21429534790335,7.23033220640933,36570379.4032601,0.0,1.0
2005-08-18,31.45,31.74,31.39,31.55,5741667,7.20513142875708,7.27156984256756,7.19138555003767,7.22804122662276,25062058.7473656,0.0,1.0
2005-08-19,31.37,31.49,31.17,31.45,7867067,7.18680359046453,7.21429534790335,7.14098399473317,7.20513142875708,34339312.1411362,0.0,1.0
2005-08-22,31.5,31.74,31.2299,31.485,5753467,7.21658632768992,7.27156984256756,7.15470696365471,7.21314985801007,25113565.094428,0.0,1.0
2005-08-23,31.29,31.67,31.0,31.09,6044267,7.16847575217199,7.25553298406158,7.10203733836151,7.12265615644062,26382891.0033903,0.0,1.0
2005-08-24,31.04,31.58,31.02,31.3,6429267,7.11120125750778,7.23491416598246,7.10661929793464,7.17076673195855,28063394.6999188,0.0,1.0
2005-08-25,31.07,31.18,30.84,31.1,5263267,7.11807419686749,7.14327497451974,7.06538166177642,7.12494713622719,22973869.2190039,0.0,1.0
2005-08-26,30.94,31.2,30.74,30.91,4893400,7.0882914596421,7.14785693409287,7.04247186391073,7.08141852028239,21359420.2301106,0.0,1.0
2005-08-29,30.9,31.07,30.78,30.87,4459467,7.07912754049583,7.11807419686749,7.05163578305701,7.07225460113612,19465326.6962257,0.0,1.0
2005-08-30,30.78,30.99,30.72,30.78,6319600,7.05163578305701,7.09974635857494,7.0378899043376,7.05163578305701,27584704.3131988,0.0,1.0
2005-08-31,30.74,30.87,30.46,30.69,7334867,7.04247186391073,7.07225460113612,6.97832442988682,7.03101696497789,32016288.5897272,0.0,1.0
2005-09-01,30.36,30.75,30.31,30.69,9208200,6.95541463202114,7.0447628436973,6.9439597330883,7.03101696497789,40193283.4762956,0.0,1.0
2005-09-02,30.35,30.58,30.28,30.4,4896467,6.95312365223457,7.00581618732564,6.9370867937286,6.96457855116741,21372807.5154022,0.0,1.0
2005-09-06,30.69,30.74,30.37,30.39,6171000,7.03101696497789,7.04247186391073,6.95770561180771,6.96228757138085,26936073.5357855,0.0,1.0
2005-09-07,30.5,30.69,30.4,30.55,8197600,6.9874883490331,7.03101696497789,6.96457855116741,6.99894324796594,35782070.3965249,0.0,1.0
2005-09-08,30.18,30.76,30.16,30.74,8580600,6.91417699586291,7.04705382348387,6.90959503628978,7.04247186391073,37453844.2037208,0.0,1.0
2005-09-09,30.27,30.41,30.03,30.22,8078467,6.93479581394203,6.96686953095398,6.87981229906439,6.92334091500919,35262061.4435937,0.0,1.0
2005-09-12,29.99,30.33,29.94,30.17,8472667,6.87064837991812,6.94854169266144,6.85919348098528,6.91188601607635,36982722.6310522,0.0,1.0
2005-09-13,29.88,30.01,29.75,29.81,10094867,6.84544760226587,6.87523033949125,6.81566486504048,6.82941074375989,44063535.8687367,0.0,1.0
2005-09-14,29.8,29.96,29.71,29.8,8281867,6.82711976397332,6.86377544055841,6.80650094589421,6.82711976397332,36149891.1887207,0.0,1.0
2005-09-15,29.75,29.96,29.699,29.76,6801667,6.81566486504048,6.86377544055841,6.80398086812898,6.81795584482705,29688900.0936519,0.0,1.0
2005-09-16,30.25,30.25,29.75,29.87,17643267,6.93021385436889,6.93021385436889,6.81566486504048,6.8431566224793,77011884.1878947,0.0,1.0
2005-09-19,29.78,30.24,29.64,30.04,8444267,6.82253780440018,6.92792287458232,6.79046408738823,6.88210327885096,36858758.2025291,0.0,1.0
2005-09-20,29.31,29.89,29.31,29.82,10071867,6.71486175443148,6.84773858205243,6.71486175443148,6.83170172354646,43963142.1414117,0.0,1.0
2005-09-21,29.05,29.35,29.01,29.2,11314600,6.6552962799807,6.72402567357775,6.64613236083443,6.68966097677923,49387602.9214064,0.0,1.0
2005-09-22,28.83,29.18,28.64,29.0,10895067,6.6048947246762,6.68507901720609,6.56136610873141,6.64384138104786,47556364.5907163,0.0,1.0
2005-09-23,28.99,29.1,28.74,28.8,9515400,6.64155040126129,6.66675117891354,6.58427590659709,6.5980217853165,41534194.4777854,0.0,1.0
2005-09-26,29.07,29.4,28.91,29.01,10101867,6.65987823955384,6.73548057251059,6.62322256296875,6.64613236083443,44094090.4814009,0.0,1.0
2005-09-27,29.01,29.34,29.01,29.07,8628267,6.64613236083443,6.72173469379118,6.64613236083443,6.65987823955384,37661908.0211297,0.0,1.0
2005-09-28,29.03,29.26,28.9,29.18,7218400,6.65071432040757,6.70340685549864,6.62093158318218,6.68507901720609,31507916.5792763,0.0,1.0
2005-09-29,29.29,29.46,28.92,28.98,10587200,6.71027979485834,6.74922645123,6.62551354275532,6.63925942147473,46212542.1711341,0.0,1.0
2005-09-30,29.38,29.5,28.94,29.3,7543267,6.73089861293745,6.75839037037627,6.63009550232845,6.71257077464491,32925943.0581858,0.0,1.0
2005-10-03,28.94,29.34,28.94,29.24,8541267,6.63009550232845,6.72173469379118,6.63009550232845,6.6988248959255,37282157.835161,0.0,1.0
2005-10-04,28.66,29.11,28.63,28.93,8728400,6.56594806830454,6.66904215870011,6.55907512894484,6.62780452254188,38098983.0254011,0.0,1.0
2005-10-05,28.19,28.68,28.19,28.62,10425400,6.45827201833584,6.57053002787768,6.45827201833584,6.55678414915827,45506294.1241254,0.0,1.0
2005-10-06,28.44,28.75,28.15,28.21,13031667,6.51554651300004,6.58656688638366,6.44910809918956,6.46285397790897,56882505.3647496,0.0,1.0
2005-10-07,28.3,28.59,28.23,28.43,9520067,6.48347279598809,6.54991120979857,6.46743593748211,6.51325553321347,41554565.674543,0.0,1.0
2005-10-10,28.4,28.69,28.22,28.26,7108467,6.50638259385377,6.57282100766425,6.46514495769554,6.47430887684181,31028065.1172751,0.0,1.0
2005-10-11,28.32,28.65,28.22,28.37,9116800,6.48805475556122,6.56365708851797,6.46514495769554,6.49950965449406,39794327.5337951,0.0,1.0
2005-10-12,27.92,28.72,27.89,28.2,10922600,6.39641556409849,6.57969394702395,6.38954262473879,6.4605629981224,47676544.6122137,0.0,1.0
2005-10-13,27.2,27.92,27.19,27.81,15963600,6.23146501946558,6.39641556409849,6.22917403967901,6.37121478644624,69680230.6750714,0.0,1.0
2005-10-14,27.3,27.63,27.21,27.3,12005867,6.25437481733126,6.32997715028801,6.23375599925215,6.25437481733126,52404945.126051,0.0,1.0
2005-10-17,27.15,27.4,27.02,27.26,8502200,6.22001012053274,6.27728461519695,6.19022738330735,6.24521089818499,37111632.5418823,0.0,1.0
2005-10-18,26.79,27.261,26.79,27.14,8324667,6.13753484821628,6.24543999616365,6.13753484821628,6.21771914074617,36336710.8204387,0.0,1.0
2005-10-19,27.69,27.69,26.81,26.99,15567067,6.34372302900742,6.34372302900742,6.14211680778942,6.18335444394765,67949386.0717064,0.0,1.0
2005-10-20,27.46,28.16,27.35,27.68,11572000,6.29103049391636,6.45139907897613,6.26582971626411,6.34143204922086,50511139.678514,0.0,1.0
2005-10-21,27.07,27.8,27.06,27.769,14185467,6.20168228224019,6.36892380665967,6.19939130245363,6.36182176932131,61918778.5207355,0.0,1.0
2005-10-24,27.7,27.75,27.12,27.13,8825000,6.34601400879399,6.35746890772683,6.21313718117304,6.2154281609596,38520636.6801665,0.0,1.0
2005-10-25,27.84,28.09,27.55,27.58,10761267,6.37808772580595,6.43536222047015,6.31164931199547,6.31852225135517,46972334.9943643,0.0,1.0
2005-10-26,27.63,27.92,27.57,27.8,10023267,6.32997715028801,6.39641556409849,6.31623127156861,6.36892380665967,43751005.8306291,0.0,1.0
2005-10-27,27.0,27.77,27.0,27.5,6783667,6.18564542373422,6.36205086729997,6.18564542373422,6.30019441306263,29610331.0896583,0.0,1.0
2005-10-28,27.57,27.66,27.14,27.3,8860867,6.31623127156861,6.33685008964772,6.21771914074617,6.25437481733126,38677194.1505129,0.0,1.0
2005-10-31,27.81,28.1,27.52,27.52,9428267,6.37121478644624,6.43765320025672,6.30477637263576,6.30477637263576,41153863.754176,0.0,1.0
2005-11-01,28.1,28.29,27.74,27.74,10050400,6.43765320025672,6.48118181620152,6.35517792794027,6.35517792794027,43869439.8742601,0.0,1.0
2005-11-02,28.8,29.0,28.2,28.23,15998000,6.5980217853165,6.64384138104786,6.4605629981224,6.46743593748211,69830384.7715924,0.0,1.0
2005-11-03,27.36,27.86,27.12,27.59,32712800,6.26812069605067,6.38266968537908,6.21313718117304,6.32081323114174,142789561.879994,0.0,1.0
2005-11-04,27.14,27.48,27.0,27.35,15076867,6.21771914074617,6.29561245348949,6.18564542373422,6.26582971626411,65809690.1962823,0.0,1.0
2005-11-07,26.46,27.14,26.38,27.05,15959867,6.06193251525953,6.21771914074617,6.04360467696699,6.19710032266706,69663936.3366321,0.0,1.0
2005-11-08,26.36,26.54,26.2,26.28,14355600,6.03902271739385,6.08026035355208,6.00236704080876,6.0206948791013,62661399.6516484,0.0,1.0
2005-11-09,26.61,26.77,26.21,26.25,9506267,6.09629721205806,6.13295288864315,6.00465802059533,6.0138219397416,41494329.4381479,0.0,1.0
2005-11-10,27.35,27.39,26.6,26.61,14669467,6.26582971626411,6.27499363541038,6.09400623227149,6.09629721205806,64031411.7392284,0.0,1.0
2005-11-11,26.93,27.73,26.88,27.4,9635667,6.16960856522824,6.3528869481537,6.1581536662954,6.27728461519695,42059153.2779682,0.0,1.0
2005-11-14,26.59,26.94,26.48,26.88,10278800,6.09171525248492,6.17189954501481,6.06651447483267,6.1581536662954,44866393.2360447,0.0,1.0
2005-11-15,26.47,26.72,26.38,26.54,11697867,6.0642234950461,6.12149798971031,6.04360467696699,6.08026035355208,51060542.1688282,0.0,1.0
2005-11-16,26.1,26.53,26.05,26.43,13753000,5.97945724294308,6.07796937376551,5.96800234401023,6.05505957589983,60031083.9957313,0.0,1.0
2005-11-17,26.36,26.38,26.05,26.07,13983267,6.03902271739385,6.04360467696699,5.96800234401023,5.97258430358337,61036186.709208,0.0,1.0
2005-11-18,26.92,27.03,26.18,26.64,17744800,6.16731758544167,6.19251836309392,5.99778508123562,6.10317015141776,77455070.1146989,0.0,1.0
2005-11-21,27.13,27.43,26.72,26.79,14502600,6.2154281609596,6.28415755455665,6.12149798971031,6.13753484821628,63303046.5175957,0.0,1.0
2005-11-22,27.1,27.32,26.95,27.1,8268600,6.2085552215999,6.2589567769044,6.17419052480138,6.2085552215999,36091981.4678328,0.0,1.0
2005-11-23,27.22,27.36,26.84,26.94,6288800,6.23604697903872,6.26812069605067,6.14898974714913,6.17189954501481,27450264.0174766,0.0,1.0
2005-11-25,27.39,27.5,27.22,27.24,2751667,6.27499363541038,6.30019441306263,6.23604697903872,6.24062893861185,12010874.1951052,0.0,1.0
2005-11-28,27.08,27.45,27.06,27.31,10107600,6.20397326202676,6.28873951412979,6.19939130245363,6.25666579711783,44119114.7091729,0.0,1.0
2005-11-29,26.75,27.42,26.71,27.0,17430467,6.12837092907001,6.28186657477008,6.11920700992374,6.18564542373422,76083023.9629044,0.0,1.0
2005-11-30,26.4,26.72,26.19,26.66,17701400,6.04818663654012,6.12149798971031,6.00007606102219,6.1077521109909,77265631.5161812,0.0,1.0
2005-12-01,26.94,27.02,26.5,26.53,14049467,6.17189954501481,6.19022738330735,6.07109643440581,6.07796937376551,61325146.0461176,0.0,1.0
2005-12-02,27.16,27.17,26.8,26.9,10586800,6.22230110031931,6.22459208010588,6.13982582800285,6.16273562586853,46210796.1932675,0.0,1.0
2005-12-05,27.05,27.18,26.96,27.17,10714667,6.19710032266706,6.22688305989244,6.17648150458794,6.22459208010588,46768928.5729143,0.0,1.0
2005-12-06,27.14,27.33,26.7,27.12,15451867,6.21771914074617,6.26124775669097,6.11691603013717,6.21313718117304,67446544.4461477,0.0,1.0
2005-12-07,27.1,27.28,26.92,27.1,10285267,6.2085552215999,6.24979285775813,6.16731758544167,6.2085552215999,44894621.3332018,0.0,1.0
2005-12-08,26.92,27.22,26.65,27.2,14216000,6.16731758544167,6.23604697903872,6.10546113120433,6.23146501946558,62052053.3762319,0.0,1.0
2005-12-09,26.82,26.99,26.57,26.95,9105467,6.14440778757599,6.18335444394765,6.08713329291178,6.17419052480138,39744859.6158918,0.0,1.0
2005-12-12,26.59,26.9,26.55,26.86,7413000,6.09171525248492,6.16273562586853,6.08255133333865,6.15357170672226,32357334.8113398,0.0,1.0
2005-12-13,26.62,26.77,26.37,26.47,10319667,6.09858819184462,6.13295288864315,6.04131369718042,6.0642234950461,45044775.4297228,0.0,1.0
2005-12-14,26.61,26.83,26.35,26.48,9107000,6.09629721205806,6.14669876736256,6.03673173760728,6.06651447483267,39751551.0760652,0.0,1.0
2005-12-15,26.89,27.0,26.34,26.66,10791000,6.16044464608197,6.18564542373422,6.03444075782071,6.1077521109909,47102117.8941276,0.0,1.0
2005-12-16,26.83,27.01,26.71,26.83,17425067,6.14669876736256,6.18793640352079,6.11920700992374,6.14669876736256,76059453.2617062,0.0,1.0
2005-12-19,26.63,26.98,26.6,26.76,10918067,6.10087917163119,6.18106346416108,6.09400623227149,6.13066190885658,47656758.3180414,0.0,1.0
2005-12-20,26.56,26.73,26.43,26.6,8035067,6.08484231312521,6.12378896949688,6.05505957589983,6.09400623227149,35072622.8450759,0.0,1.0
2005-12-21,26.29,26.73,26.01,26.57,13161067,6.02298585888787,6.12378896949688,5.95883842486396,6.08713329291178,57447329.2045698,0.0,1.0
2005-12-22,26.46,26.51,26.13,26.28,10526867,6.06193251525953,6.07338741419237,5.98633018230278,6.0206948791013,45949191.9645817,0.0,1.0
2005-12-23,26.54,26.82,26.42,26.57,5448000,6.08026035355208,6.14440778757599,6.05276859611326,6.08713329291178,23780218.542045,0.0,1.0
2005-12-27,26.24,26.76,26.19,26.68,10149667,6.01153095995503,6.13066190885658,6.00007606102219,6.11233407056403,44302734.8364504,0.0,1.0
2005-12-28,26.17,26.32,26.14,26.2,7107200,5.99549410144905,6.02985879824758,5.98862116208935,6.00236704080876,31022534.7323829,0.0,1.0
2005-12-29,26.1,26.32,26.09,26.14,5927267,5.97945724294308,6.02985879824758,5.97716626315651,5.98862116208935,25872192.4774323,0.0,1.0
2005-12-30,25.92,26.16,25.8,26.02,9726067,5.93821960678485,5.99320312166249,5.91072784934603,5.96112940465053,42453744.2758024,0.0,1.0
2006-01-03,26.2299,26.32,25.35,26.05,10921200,6.0092170703706,6.02985879824758,5.80763375895046,5.96800234401023,47670433.6896809,0.0,1.0
2006-01-04,26.38,26.74,25.9,26.13,11164867,6.04360467696699,6.12607994928344,5.93363764721171,5.98633018230278,48734026.6616861,0.0,1.0
2006-01-05,26.42,26.64,26.29,26.38,7437067,6.05276859611326,6.10317015141776,6.02298585888787,6.04360467696699,32462385.9346238,0.0,1.0
2006-01-06,27.28,27.38,26.42,26.64,9823067,6.24979285775813,6.27270265562381,6.05276859611326,6.10317015141776,42877143.9084343,0.0,1.0
2006-01-09,27.45,27.49,26.85,27.12,10996400,6.28873951412979,6.29790343327606,6.15128072693569,6.21313718117304,47998677.5285872,0.0,1.0
2006-01-10,27.41,27.42,27.11,27.26,10253067,6.27957559498351,6.28186657477008,6.21084620138647,6.24521089818499,44754070.1149467,0.0,1.0
2006-01-11,27.5,27.6,27.24,27.43,8017067,6.30019441306263,6.32310421092831,6.24062893861185,6.28415755455665,34994053.8410824,0.0,1.0
2006-01-12,27.83,27.93,27.37,27.38,9814267,6.37579674601938,6.39870654388506,6.27041167583724,6.27270265562381,42838732.3953708,0.0,1.0
2006-01-13,27.95,28.001,27.57,27.86,10256400,6.4032885034582,6.4149725003697,6.31623127156861,6.38266968537908,44768618.4755194,0.0,1.0
2006-01-17,28.1,28.19,27.65,27.74,9489000,6.43765320025672,6.45827201833584,6.33455910986115,6.35517792794027,41418959.9385949,0.0,1.0
2006-01-18,28.19,28.29,27.87,28.09,10520467,6.45827201833584,6.48118181620152,6.38496066516565,6.43536222047015,45921256.3187173,0.0,1.0
2006-01-19,28.19,28.38,27.9,28.19,10666200,6.45827201833584,6.50180063428063,6.39183360452536,6.45827201833584,46557372.7997724,0.0,1.0
2006-01-20,27.76,28.13,27.65,27.96,15285467,6.3597598875134,6.44452613961643,6.33455910986115,6.40557948324477,66720217.6536741,0.0,1.0
2006-01-23,27.49,27.9,27.45,27.75,10638600,6.29790343327606,6.39183360452536,6.28873951412979,6.35746890772683,46436900.3269823,0.0,1.0
2006-01-24,27.51,27.59,27.11,27.47,9933400,6.3024853928492,6.32081323114174,6.21084620138647,6.29332147370292,43358741.348302,0.0,1.0
2006-01-25,27.29,27.53,27.11,27.43,8745600,6.25208383754469,6.30706735242233,6.21084620138647,6.28415755455665,38174060.0736616,0.0,1.0
2006-01-26,27.95,28.04,27.33,27.49,9335067,6.4032885034582,6.42390732153731,6.26124775669097,6.29790343327606,40747050.9112761,0.0,1.0
2006-01-27,28.25,28.45,27.72,27.9,8149067,6.47201789705525,6.51783749278661,6.35059596836713,6.39183360452536,35570226.537035,0.0,1.0
2006-01-30,27.81,28.35,27.76,28.35,8539400,6.37121478644624,6.49492769492093,6.3597598875134,6.49492769492093,37274008.4834689,0.0,1.0
2006-01-31,27.82,28.04,27.72,27.82,10157200,6.37350576623281,6.42390732153731,6.35059596836713,6.37350576623281,44335615.9646217,0.0,1.0
2006-02-01,27.99,28.16,27.51,27.59,14029200,6.41245242260447,6.45139907897613,6.3024853928492,6.32081323114174,61236681.7125656,0.0,1.0
2006-02-02,27.02,27.6,26.91,27.46,21294800,6.19022738330735,6.32310421092831,6.1650266056551,6.29103049391636,92950623.6800917,0.0,1.0
2006-02-03,27.08,27.29,26.76,26.77,16840800,6.20397326202676,6.25208383754469,6.13066190885658,6.13295288864315,73509160.1363567,0.0,1.0
2006-02-06,26.94,28.02,26.87,27.17,15248000,6.17189954501481,6.41932536196418,6.15586268650883,6.22459208010588,66556676.2718615,0.0,1.0
2006-02-07,26.84,27.04,26.72,26.85,10484467,6.14898974714913,6.19480934288049,6.12149798971031,6.15128072693569,45764118.3107302,0.0,1.0
2006-02-08,27.02,27.07,26.72,26.87,7812200,6.19022738330735,6.20168228224019,6.12149798971031,6.15586268650883,34099820.7221299,0.0,1.0
2006-02-09,26.61,27.15,26.57,27.06,10016867,6.09629721205806,6.22001012053274,6.08713329291178,6.19939130245363,43723070.1847647,0.0,1.0
2006-02-10,26.55,26.7,26.15,26.33,11806400,6.08255133333865,6.11691603013717,5.99091214187592,6.03214977803415,51534282.7082965,0.0,1.0
2006-02-13,26.2,26.51,26.12,26.48,11892600,6.00236704080876,6.07338741419237,5.98403920251621,6.06651447483267,51910540.9385323,0.0,1.0
2006-02-14,26.55,26.67,26.2,26.32,9631000,6.08255133333865,6.11004309077747,6.00236704080876,6.02985879824758,42038782.0812105,0.0,1.0
2006-02-15,26.54,26.71,26.39,26.51,5792667,6.08026035355208,6.11920700992374,6.04589565675355,6.07338741419237,25284670.9253473,0.0,1.0
2006-02-16,26.51,26.6,26.37,26.54,5917400,6.07338741419237,6.09400623227149,6.04131369718042,6.08026035355208,25829123.5684099,0.0,1.0
2006-02-17,26.31,26.58,26.3,26.51,6549267,6.02756781846101,6.08942427269835,6.02527683867444,6.07338741419237,28587188.0598758,0.0,1.0
2006-02-21,26.25,26.38,26.0,26.28,9376000,6.0138219397416,6.04360467696699,5.95654744507739,6.0206948791013,40925721.191302,0.0,1.0
2006-02-22,26.52,26.89,26.3,26.33,8599467,6.07567839397894,6.16044464608197,6.02527683867444,6.03214977803415,37536197.6147401,0.0,1.0
2006-02-23,26.55,26.79,26.27,26.4,6624800,6.08255133333865,6.13753484821628,6.01840389931474,6.04818663654012,28916885.425356,0.0,1.0
2006-02-24,26.49,26.57,26.25,26.45,6288067,6.06880545461924,6.08713329291178,6.0138219397416,6.05964153547296,27447064.5130362,0.0,1.0
2006-02-27,26.84,27.0,26.56,26.62,7500200,6.14898974714913,6.18564542373422,6.08484231312521,6.09858819184462,32737957.9862418,0.0,1.0
2006-02-28,26.83,27.0,26.59,26.66,10723600,6.14669876736256,6.18564542373422,6.09171525248492,6.1077521109909,46807920.6236184,0.0,1.0
2006-03-01,27.37,27.53,26.65,26.78,12249400,6.27041167583724,6.30706735242233,6.10546113120433,6.13524386842972,53467953.1954709,0.0,1.0
2006-03-02,27.38,27.41,27.02,27.21,12204400,6.27270265562381,6.27957559498351,6.19022738330735,6.23375599925215,53271530.6854871,0.0,1.0
2006-03-03,27.17,27.52,26.97,27.09,14375400,6.22459208010588,6.30477637263576,6.17877248437451,6.20626424181333,62747825.5560413,0.0,1.0
2006-03-06,27.06,27.32,26.91,27.11,11921467,6.19939130245363,6.2589567769044,6.1650266056551,6.21084620138647,52036543.7962146,0.0,1.0
2006-03-07,26.76,27.06,26.49,27.03,12549600,6.13066190885658,6.19939130245363,6.06880545461924,6.19251836309392,54778309.5842965,0.0,1.0
2006-03-08,26.72,26.99,26.51,26.67,8144067,6.12149798971031,6.18335444394765,6.07338741419237,6.11004309077747,35548401.8137034,0.0,1.0
2006-03-09,26.34,26.7,26.27,26.66,11283067,6.03444075782071,6.11691603013717,6.01840389931474,6.1077521109909,49249963.1212437,0.0,1.0
2006-03-10,26.25,26.5,26.09,26.43,12355800,6.0138219397416,6.07109643440581,5.97716626315651,6.05505957589983,53932383.3079661,0.0,1.0
2006-03-13,26.1,26.43,26.0,26.171,8570000,5.97945724294308,6.05505957589983,5.95654744507739,5.99572319942771,37407575.7902579,0.0,1.0
2006-03-14,26.67,26.76,26.02,26.02,10032467,6.11004309077747,6.13066190885658,5.96112940465053,5.96112940465053,43791163.3215591,0.0,1.0
2006-03-15,27.08,27.08,26.4,26.58,9081800,6.20397326202676,6.20397326202676,6.04818663654012,6.08942427269835,39641554.4704743,0.0,1.0
2006-03-16,27.17,27.26,27.02,27.1,8808667,6.22459208010588,6.24521089818499,6.19022738330735,6.2085552215999,38449344.0389316,0.0,1.0
2006-03-17,26.9,27.38,26.83,27.23,15035400,6.16273562586853,6.27270265562381,6.14669876736256,6.23833795882529,65628689.0358045,0.0,1.0
2006-03-20,26.9,27.1,26.77,26.86,9769267,6.16273562586853,6.2085552215999,6.13295288864315,6.15357170672226,42642309.885387,0.0,1.0
2006-03-21,26.72,27.18,26.67,26.94,10022467,6.12149798971031,6.22688305989244,6.11004309077747,6.17189954501481,43747513.874896,0.0,1.0
2006-03-22,26.59,26.72,26.4,26.62,6962267,6.09171525248492,6.12149798971031,6.04818663654012,6.09858819184462,30389910.2070609,0.0,1.0
2006-03-23,26.49,26.54,26.27,26.47,6559600,6.06880545461924,6.08026035355208,6.01840389931474,6.0642234950461,28632291.0331127,0.0,1.0
2006-03-24,26.56,26.69,26.39,26.51,4717467,6.08484231312521,6.1146250503506,6.04589565675355,6.07338741419237,20591482.4201331,0.0,1.0
2006-03-27,26.72,26.77,26.4,26.53,5134667,6.12149798971031,6.13295288864315,6.04818663654012,6.07796937376551,22412537.3349167,0.0,1.0
2006-03-28,26.13,26.87,26.09,26.72,11258867,5.98633018230278,6.15586268650883,5.97716626315651,6.12149798971031,49144331.4603191,0.0,1.0
2006-03-29,26.5,26.73,26.07,26.2,9798800,6.07109643440581,6.12378896949688,5.97258430358337,6.00236704080876,42771219.796217,0.0,1.0
2006-03-30,26.53,26.6785,26.34,26.46,11333600,6.07796937376551,6.11199042359605,6.03444075782071,6.06193251525953,49470536.8700662,0.0,1.0
2006-03-31,26.16,27.16,26.15,26.59,11316867,5.99320312166249,6.22230110031931,5.99091214187592,6.09171525248492,49397498.2509649,0.0,1.0
2006-04-03,26.38,26.7,26.18,26.28,7758400,6.04360467696699,6.11691603013717,5.99778508123562,6.0206948791013,33864986.6990825,0.0,1.0
2006-04-04,26.49,26.59,26.21,26.3,7575467,6.06880545461924,6.09171525248492,6.00465802059533,6.02527683867444,33066494.2764408,0.0,1.0
2006-04-05,27.04,27.07,26.26,26.37,9733400,6.19480934288049,6.20168228224019,6.01611291952817,6.04131369718042,42485752.4150405,0.0,1.0
2006-04-06,27.4,27.48,26.85,26.93,9435867,6.27728461519695,6.29561245348949,6.15128072693569,6.16960856522824,41187037.3336399,0.0,1.0
2006-04-07,27.52,27.9,27.25,27.43,11286000,6.30477637263576,6.39183360452536,6.24291991839842,6.28415755455665,49262765.50395,0.0,1.0
2006-04-10,27.67,27.72,27.33,27.5,23266000,6.33914106943429,6.35059596836713,6.26124775669097,6.30019441306263,101554802.606318,0.0,1.0
2006-04-11,27.58,27.91,27.46,27.71,8925267,6.31852225135517,6.39412458431193,6.29103049391636,6.34830498858056,38958296.5870232,0.0,1.0
2006-04-12,27.3,27.58,27.06,27.53,8908200,6.25437481733126,6.31852225135517,6.19939130245363,6.30706735242233,38883800.0764033,0.0,1.0
2006-04-13,27.93,28.01,27.22,27.24,12249200,6.39870654388506,6.41703438217761,6.23604697903872,6.24062893861185,53467080.2065377,0.0,1.0
2006-04-17,28.08,28.21,27.65,27.83,12021067,6.43307124068359,6.46285397790897,6.33455910986115,6.37579674601938,52471292.2849788,0.0,1.0
2006-04-18,28.83,29.05,28.15,28.22,21356867,6.6048947246762,6.6552962799807,6.44910809918956,6.46514495769554,93221542.7006954,0.0,1.0
2006-04-19,28.74,29.25,28.5516,29.03,8775867,6.58427590659709,6.70111587571207,6.54111384741814,6.65071432040757,38306173.8538767,0.0,1.0
2006-04-20,28.58,29.01,28.54,28.7,8463867,6.547620230012,6.64613236083443,6.53845631086572,6.57511198745082,36944311.1179887,0.0,1.0
2006-04-21,28.72,28.83,28.49,28.83,7851867,6.57969394702395,6.6048947246762,6.52700141193288,6.6048947246762,34272964.9822083,0.0,1.0
2006-04-24,28.43,28.7,28.34,28.6,6360667,6.51325553321347,6.57511198745082,6.49263671513436,6.55220218958513,27763959.4958101,0.0,1.0
2006-04-25,28.83,29.01,28.48,28.55,10335600,6.6048947246762,6.64613236083443,6.52471043214631,6.54074729065229,45114322.093091,0.0,1.0
2006-04-26,29.2,29.2,28.59,28.99,10061267,6.68966097677923,6.68966097677923,6.54991120979857,6.64155040126129,43916873.7279488,0.0,1.0
2006-04-27,30.45,31.01,29.84,29.85,58514467,6.97603345010025,7.10432831814808,6.83628368311959,6.83857466290616,255412410.633495,0.0,1.0
2006-04-28,30.95,31.06,30.49,30.78,25557400,7.09058243942867,7.11578321708092,6.98519736924653,7.05163578305701,111556636.814695,0.0,1.0
2006-05-01,30.14,31.21,30.0,30.95,15755800,6.90501307671664,7.15014791387944,6.87293935970469,7.09058243942867,68773195.1734126,0.0,1.0
2006-05-02,30.16,30.74,29.94,30.16,15125067,6.90959503628978,7.04247186391073,6.85919348098528,6.90959503628978,66020080.5291983,0.0,1.0
2006-05-03,29.97,30.38,29.73,30.08,12141000,6.86606642034498,6.95999659159428,6.81108290546734,6.89126719799723,52994793.1936432,0.0,1.0
2006-05-04,30.4,30.54,30.01,30.08,7987467,6.96457855116741,6.99665226817937,6.87523033949125,6.89126719799723,34864851.4789597,0.0,1.0
2006-05-05,30.78,30.82,30.35,30.59,7936800,7.05163578305701,7.06079970220328,6.95312365223457,7.00810716711221,34643692.8275518,0.0,1.0
2006-05-08,31.06,31.29,30.63,30.65,8326267,7.11578321708092,7.16847575217199,7.01727108625848,7.02185304583162,36343694.7319047,0.0,1.0
2006-05-09,31.57,31.79,30.95,31.06,10666000,7.2326231861959,7.2830247415004,7.09058243942867,7.11578321708092,46556499.8108391,0.0,1.0
2006-05-10,32.27,32.31,31.37,31.55,16968267,7.39299177125567,7.40215569040195,7.18680359046453,7.22804122662276,74065546.5381369,0.0,1.0
2006-05-11,31.92,32.14,31.81,32.02,12595067,7.31280747872579,7.36320903403029,7.28760670107353,7.33571727659147,54976770.5234395,0.0,1.0
2006-05-12,32.07,32.27,31.5,31.81,12487667,7.34717217552431,7.39299177125567,7.21658632768992,7.28760670107353,54507975.4662781,0.0,1.0
2006-05-15,32.21,32.32,31.79,32.11,11378200,7.37924589253626,7.40444667018851,7.2830247415004,7.35633609467058,49665213.4021836,0.0,1.0
2006-05-16,32.22,32.29,31.86,31.86,10786400,7.38153687232283,7.39757373082881,7.29906160000638,7.29906160000638,47082039.1486626,0.0,1.0
2006-05-17,31.77,32.2,31.69,32.07,13653467,7.27844278192726,7.3769549127497,7.26011494363472,7.34717217552431,59596627.9582597,0.0,1.0
2006-05-18,31.49,31.95,31.48,31.8,11695067,7.21429534790335,7.31968041808549,7.21200436811678,7.28531572128697,51048320.3237625,0.0,1.0
2006-05-19,31.56,31.69,31.18,31.47,14147400,7.23033220640933,7.26011494363472,7.14327497451974,7.20971338833021,61752618.1721231,0.0,1.0
2006-05-22,31.33,31.89,30.91,31.69,15294000,7.17763967131826,7.30593453936608,7.08141852028239,7.26011494363472,66757463.7265117,0.0,1.0
2006-05-23,31.11,31.78,31.04,31.33,10578067,7.12723811601376,7.28073376171383,7.11120125750778,7.17763967131826,46172677.1314967,0.0,1.0
2006-05-24,31.13,31.28,30.7,31.03,12835800,7.13182007558689,7.16618477238542,7.03330794476446,7.10891027772121,56027556.7477939,0.0,1.0
2006-05-25,31.86,31.9,31.19,31.47,7793000,7.29906160000638,7.30822551915265,7.1455659543063,7.20971338833021,34016013.7845368,0.0,1.0
2006-05-26,32.28,32.4,31.92,32.09,11566400,7.39528275104224,7.42277450848106,7.31280747872579,7.35175413509745,50486695.9883827,0.0,1.0
2006-05-30,31.95,32.43,31.79,32.33,9427467,7.31968041808549,7.42964744784076,7.2830247415004,7.40673764997508,41150371.7984429,0.0,1.0
2006-05-31,32.13,32.2,31.82,31.93,12204200,7.36091805424372,7.3769549127497,7.2898976808601,7.31509845851235,53270657.6965538,0.0,1.0
2006-06-01,33.33,33.35,32.08,32.26,14843400,7.6358356286319,7.64041758820504,7.34946315531088,7.3907007914691,64790619.6598734,0.0,1.0
2006-06-02,33.52,33.55,32.67,33.3,20810267,7.6793642445767,7.68623718393641,7.4846309627184,7.6289626892722,90835663.9460915,0.0,1.0
2006-06-05,32.61,33.53,32.56,33.32,15401400,7.47088508399899,7.68165522436327,7.45943018506615,7.63354464884534,67226258.7836732,0.0,1.0
2006-06-06,33.17,33.23,32.54,32.76,14182400,7.59917995204681,7.61292583076622,7.45484822549301,7.50524978079752,61905391.235444,0.0,1.0
2006-06-07,33.15,33.36,32.94,33.27,12964800,7.59459799247368,7.64270856799161,7.54648741695574,7.6220897499125,56590634.6097475,0.0,1.0
2006-06-08,32.88,33.31,32.49,32.6,20845467,7.53274153823634,7.63125366905877,7.44339332656017,7.46859410421242,90989309.9983455,0.0,1.0
2006-06-09,32.78,32.93,32.63,32.88,8795000,7.50983174037065,7.54419643716918,7.47546704357213,7.53274153823634,38389688.3401772,0.0,1.0
2006-06-12,32.47,32.82,32.47,32.66,11630000,7.43881136698704,7.51899565951693,7.43881136698704,7.48233998293183,50764306.4691598,0.0,1.0
2006-06-13,32.4,32.79,32.24,32.5,14391400,7.42277450848106,7.51212272015722,7.38611883189597,7.44568430634674,62817664.6707023,0.0,1.0
2006-06-14,32.3,32.53,32.02,32.31,12697000,7.39986471061538,7.45255724570645,7.33571727659147,7.40215569040195,55421702.4281103,0.0,1.0
2006-06-15,32.57,32.64,32.08,32.37,17392200,7.46172116485272,7.4777580233587,7.34946315531088,7.41590156912135,75915990.6253587,0.0,1.0
2006-06-16,32.79,32.98,32.08,32.33,20083467,7.51212272015722,7.55565133610202,7.34946315531088,7.40673764997508,87663222.162619,0.0,1.0
2006-06-19,32.32,33.11,32.24,32.94,10998067,7.40444667018851,7.5854340733274,7.38611883189597,7.54648741695574,48005953.891346,0.0,1.0
2006-06-20,32.26,32.49,32.18,32.19,8752467,7.3907007914691,7.44339332656017,7.37237295317656,7.37466393296313,38204034.1486852,0.0,1.0
2006-06-21,32.4,32.63,32.23,32.38,8471067,7.42277450848106,7.47546704357213,7.3838278521094,7.41819254890792,36975738.7195861,0.0,1.0
2006-06-22,31.92,32.65,31.73,32.47,9386000,7.31280747872579,7.48004900314527,7.26927886278099,7.43881136698704,40969370.6379651,0.0,1.0
2006-06-23,31.56,31.96,31.48,31.81,6665667,7.23033220640933,7.32197139787206,7.21200436811678,7.28760670107353,29095267.619034,0.0,1.0
2006-06-26,31.58,31.77,31.36,31.56,5995867,7.23491416598246,7.27844278192726,7.18451261067796,7.23033220640933,26171627.681541,0.0,1.0
2006-06-27,30.95,31.68,30.93,31.52,7508000,7.09058243942867,7.25782396384815,7.08600047985553,7.22116828726306,32772004.554639,0.0,1.0
2006-06-28,31.78,31.8,30.78,30.91,12618200,7.28073376171383,7.28531572128697,7.05163578305701,7.08141852028239,55077744.7884052,0.0,1.0
2006-06-29,32.625,32.85,31.53,31.83,15405600,7.47432155367884,7.52586859887663,7.22345926704962,7.29218866064667,67244591.5512717,0.0,1.0
2006-06-30,32.74,33.03,32.68,32.88,18590600,7.50066782122438,7.56710623503486,7.48692194250497,7.53274153823634,81146940.313462,0.0,1.0
2006-07-03,32.75,33.09,32.69,32.91,2890067,7.50295880101095,7.58085211375427,7.48921292229154,7.53961447759604,12614982.5369222,0.0,1.0
2006-07-05,32.32,32.57,32.05,32.47,7643200,7.40444667018851,7.46172116485272,7.34259021595117,7.43881136698704,33362145.0735239,0.0,1.0
2006-07-06,32.28,32.68,32.07,32.38,6370867,7.39528275104224,7.48692194250497,7.34717217552431,7.41819254890792,27808481.9314065,0.0,1.0
2006-07-07,32.16,32.58,32.08,32.14,7050467,7.36779099360342,7.46401214463929,7.34946315531088,7.36320903403029,30774898.3266293,0.0,1.0
2006-07-10,31.86,32.41,31.73,32.16,6637667,7.29906160000638,7.42506548826763,7.26927886278099,7.36779099360342,28973049.1683774,0.0,1.0
2006-07-11,32.4,32.46,31.78,31.78,8195400,7.42277450848106,7.43652038720047,7.28073376171383,7.28073376171383,35772467.518259,0.0,1.0
2006-07-12,32.06,32.62,31.9,32.31,7365667,7.34488119573774,7.47317606378556,7.30822551915265,7.40215569040195,32150728.8854495,0.0,1.0
2006-07-13,31.5,32.5,31.44,32.07,8377000,7.21658632768992,7.44568430634674,7.20284044897051,7.34717217552431,36565141.4696606,0.0,1.0
2006-07-14,31.05,31.63,31.0,31.4,7211600,7.11349223729435,7.24636906491531,7.10203733836151,7.19367652982424,31478234.9555454,0.0,1.0
2006-07-17,31.84,31.99,31.0,31.0,9107067,7.29447964043324,7.32884433723176,7.10203733836151,7.10203733836151,39751843.5273579,0.0,1.0
2006-07-18,31.97,32.06,31.62,31.69,8562800,7.32426237765863,7.34488119573774,7.24407808512874,7.26011494363472,37376148.1886605,0.0,1.0
2006-07-19,32.63,32.73,31.96,32.05,15230400,7.47546704357213,7.49837684143781,7.32197139787206,7.34259021595117,66479853.2457345,0.0,1.0
2006-07-20,32.49,32.82,32.1,32.4,10337067,7.44339332656017,7.51899565951693,7.35404511488401,7.42277450848106,45120725.4669165,0.0,1.0
2006-07-21,32.2,32.78,32.1678,32.42,8776600,7.3769549127497,7.50983174037065,7.36957795783695,7.4273564680542,38309373.3583171,0.0,1.0
2006-07-24,32.75,32.76,32.2,32.25,6236400,7.50295880101095,7.50524978079752,7.3769549127497,7.38840981168254,27221540.916962,0.0,1.0
2006-07-25,32.59,32.9,32.28,32.67,9230267,7.46630312442586,7.53732349780947,7.39528275104224,7.4846309627184,40289604.710247,0.0,1.0
2006-07-26,32.52,32.83,32.27,32.44,9146200,7.45026626591988,7.52128663930349,7.39299177125567,7.43193842762733,39922656.9069845,0.0,1.0
2006-07-27,34.02,34.33,33.46,33.57,33687467,7.79391323390511,7.86493360728873,7.66561836585729,7.69081914350954,147043929.403071,0.0,1.0
2006-07-28,34.46,34.5,34.03,34.25,12649067,7.89471634451411,7.90388026366039,7.79620421369168,7.84660576899618,55212477.5354202,0.0,1.0
2006-07-31,34.38,34.71,34.19,34.23,11238867,7.87638850622157,7.95199083917832,7.83285989027677,7.84202380942305,49057032.5669929,0.0,1.0
2006-08-01,34.19,34.23,33.9,34.05,9333600,7.83285989027677,7.84202380942305,7.76642147646629,7.80078617326482,40740647.5374506,0.0,1.0
2006-08-02,34.84,34.93,34.25,34.37,15674200,7.98177357640371,8.00239239448282,7.84660576899618,7.874097526435,68417015.6886419,0.0,1.0
2006-08-03,34.84,35.1,34.7,34.81,11166467,7.98177357640371,8.04133905085448,7.94969985939175,7.974900637044,48741010.5731522,0.0,1.0
2006-08-04,34.84,35.31,34.54,35.27,9469600,7.98177357640371,8.08944962637242,7.91304418280666,8.08028570722614,41334280.0120685,0.0,1.0
2006-08-07,34.64,34.9,34.15,34.8,7649400,7.93595398067234,7.99551945512312,7.8236959711305,7.97260965725743,33389207.730455,0.0,1.0
2006-08-08,34.25,34.99,33.93,34.8,11697067,7.84660576899618,8.01613827320223,7.773294415826,7.97260965725743,51057050.2130951,0.0,1.0
2006-08-09,34.36,34.95,34.35,34.41,10592467,7.87180654664843,8.00697435405596,7.86951556686186,7.88326144558127,46235532.3346915,0.0,1.0
2006-08-10,33.86,34.76,33.81,34.44,11502400,7.75725755732002,7.96344573811116,7.74580265838718,7.89013438494098,50207339.529739,0.0,1.0
2006-08-11,34.36,34.42,33.76,33.82,6759800,7.87180654664843,7.88555242536784,7.73434775945434,7.74809363817375,29506152.9553076,0.0,1.0
2006-08-14,34.38,34.88,34.35,34.6,6558400,7.87638850622157,7.99093749554998,7.86951556686186,7.92679006152607,28627053.0995132,0.0,1.0
2006-08-15,34.69,34.75,34.37,34.75,6440867,7.94740887960518,7.96115475832459,7.874097526435,7.96115475832459,28114028.058048,0.0,1.0
2006-08-16,34.14,34.8,34.06,34.75,12637467,7.82140499134393,7.97260965725743,7.80307715305139,7.96115475832459,55161844.177291,0.0,1.0
2006-08-17,34.54,34.66,33.93,34.08,11120267,7.91304418280666,7.94053594024548,7.773294415826,7.80765911262452,48539350.1295688,0.0,1.0
2006-08-18,34.56,34.63,34.25,34.47,9308600,7.9176261423798,7.93366300088578,7.84660576899618,7.89700732430068,40631523.9207929,0.0,1.0
2006-08-21,34.75,34.83,34.33,34.33,6602800,7.96115475832459,7.97948259661714,7.86493360728873,7.86493360728873,28820856.6426972,0.0,1.0
2006-08-22,35.02,35.02,34.67,34.67,8207267,8.02301121256194,8.02301121256194,7.94282692003205,7.94282692003205,35824266.3166141,0.0,1.0
2006-08-23,34.86,35.27,34.61,35.05,7038667,7.98635553597684,8.08028570722614,7.92908104131264,8.02988415192164,30723391.9795668,0.0,1.0
2006-08-24,34.96,35.38,34.86,35.04,7390867,8.00926533384253,8.10548648487839,7.98635553597684,8.02759317213507,32260725.4910404,0.0,1.0
2006-08-25,35.45,35.66,34.83,34.83,6809200,8.12152334338437,8.1696339189023,7.97948259661714,7.97948259661714,29721781.2218232,0.0,1.0
2006-08-28,35.47,35.68,35.31,35.36,7759200,8.12610530295751,8.17421587847544,8.08944962637242,8.10090452530526,33868478.6548156,0.0,1.0
2006-08-29,35.22,35.6,34.79,35.56,10178600,8.0688308082933,8.15588804018289,7.97031867747087,8.14672412103662,44429025.7804807,0.0,1.0
2006-08-30,34.89,35.35,34.87,35.12,6994800,7.99322847533655,8.09861354551869,7.98864651576341,8.04592101042762,30531914.9518899,0.0,1.0
2006-08-31,35.04,35.19,34.81,35.0,5432267,8.02759317213507,8.06195786893359,7.974900637044,8.0184292529888,23711544.8676099,0.0,1.0
2006-09-01,35.26,35.45,34.69,35.33,5125467,8.07799472743957,8.12152334338437,7.94740887960518,8.09403158594555,22372379.8439867,0.0,1.0
2006-09-05,35.04,35.49,34.93,35.13,7372067,8.02759317213507,8.13068726253064,8.00239239448282,8.04821199021419,32178664.5313138,0.0,1.0
2006-09-06,34.69,34.98,34.49,34.95,7211867,7.94740887960518,8.01384729341566,7.90158928387382,8.00697435405596,31479400.3957713,0.0,1.0
2006-09-07,34.96,35.42,34.58,34.58,8745000,8.00926533384253,8.11465040402467,7.92220810195293,7.92220810195293,38171441.1068618,0.0,1.0
2006-09-08,34.9,35.03,34.73,34.92,4499467,7.99551945512312,8.02530219234851,7.95657279875146,8.00010141469625,19639924.482878,0.0,1.0
2006-09-11,34.72,34.89,34.28,34.77,8711600,7.95428181896489,7.99322847533655,7.85347870835589,7.96573671789773,38025651.9550071,0.0,1.0
2006-09-12,35.01,35.05,34.4,34.73,8673067,8.02072023277537,8.02988415192164,7.88097046579471,7.95657279875146,37857457.5421803,0.0,1.0
2006-09-13,34.66,34.96,34.55,34.78,8789067,7.94053594024548,8.00926533384253,7.91533516259323,7.9680276976843,38363791.123472,0.0,1.0
2006-09-14,34.37,34.72,34.06,34.52,7542200,7.874097526435,7.95428181896489,7.80307715305139,7.90846222323353,32921285.6622268,0.0,1.0
2006-09-15,34.46,34.69,34.15,34.51,16089467,7.89471634451411,7.94740887960518,7.8236959711305,7.90617124344696,70229633.1653856,0.0,1.0
2006-09-18,34.18,34.42,34.05,34.32,5282067,7.8305689104902,7.88555242536784,7.80078617326482,7.86264262750216,23055930.1787305,0.0,1.0
2006-09-19,34.51,34.55,34.13,34.36,4989200,7.90617124344696,7.91533516259323,7.81911401155736,7.87180654664843,21777581.9291429,0.0,1.0
2006-09-20,35.05,35.19,34.53,34.61,12540667,8.02988415192164,8.06195786893359,7.91075320302009,7.92908104131264,54739317.5335924,0.0,1.0
2006-09-21,35.2,35.44,34.9784,35.0,10843667,8.06424884872017,8.1192323635978,8.01348073664981,8.0184292529888,47332006.434868,0.0,1.0
2006-09-22,35.12,35.4,34.78,35.31,8660200,8.04592101042762,8.11006844445153,7.9680276976843,8.08944962637242,37801293.7991589,0.0,1.0
2006-09-25,36.59,36.78,35.27,35.4,18253067,8.38269503905315,8.42622365499794,8.08028570722614,8.11006844445153,79673627.4454091,0.0,1.0
2006-09-26,36.27,36.44,36.11,36.25,14137467,8.30938368588297,8.34833034225462,8.27272800929787,8.30480172630983,61709261.1767527,0.0,1.0
2006-09-27,36.52,36.66,36.01,36.09,10193200,8.36665818054717,8.39873189755912,8.24981821143219,8.26814604972474,44492753.9726088,0.0,1.0
2006-09-28,36.59,36.7,36.25,36.47,8277467,8.38269503905315,8.4078958167054,8.30480172630983,8.35520328161433,36130685.4321889,0.0,1.0
2006-09-29,36.9,37.15,36.45,36.49,9507000,8.45371541243676,8.51098990710097,8.35062132204119,8.35978524118747,41497528.9425884,0.0,1.0
2006-10-02,36.29,37.24,36.28,37.06,8984600,8.3139656454561,8.53160872518008,8.31167466566953,8.49037108902185,39217281.8489092,0.0,1.0
2006-10-03,37.07,37.23,36.36,36.49,9910800,8.49266206880842,8.52931774539351,8.33000250396208,8.35978524118747,43260093.5988435,0.0,1.0
2006-10-04,37.37,37.43,36.72,36.85,14165667,8.56139146240547,8.57513734112488,8.41247777627853,8.44226051350392,61832352.6163426,0.0,1.0
2006-10-05,36.71,37.25,36.56,37.21,11486200,8.41018679649197,8.53389970496665,8.37582209969344,8.52473578582038,50136627.4261448,0.0,1.0
2006-10-06,37.13,37.3,36.26,36.7,7538000,8.50640794752783,8.54535460389949,8.3070927060964,8.4078958167054,32902952.8946283,0.0,1.0
2006-10-09,37.66,37.69,36.98,37.05,6926200,8.62782987621595,8.63470281557565,8.47204325072931,8.48808010923529,30232479.7477812,0.0,1.0
2006-10-10,37.64,37.75,37.11,37.59,11117467,8.62324791664281,8.64844869429506,8.5018259879547,8.61179301770997,48527128.2845031,0.0,1.0
2006-10-11,37.69,38.06,37.44,37.68,11973800,8.63470281557565,8.71946906767868,8.57742832091145,8.63241183578909,52264974.4454365,0.0,1.0
2006-10-12,38.38,38.71,37.58,37.85,16306800,8.79278042084886,8.86838275380561,8.6095020379234,8.67135849216075,71178279.6845483,0.0,1.0
2006-10-13,38.54,38.64,38.12,38.22,9920600,8.82943609743395,8.85234589529964,8.73321494639809,8.75612474426377,43302870.0565733,0.0,1.0
2006-10-16,38.21,38.54,38.04,38.37,6684067,8.7538337644772,8.82943609743395,8.71488710810554,8.79048944106229,29175582.6008941,0.0,1.0
2006-10-17,38.16,38.33,37.84,38.0,6419200,8.74237886554436,8.78132552191602,8.66906751237418,8.70572318895927,28019452.8019631,0.0,1.0
2006-10-18,38.2,38.5,38.02,38.32,8027600,8.75154278469063,8.82027217828768,8.71030514853241,8.77903454212945,35040029.8032526,0.0,1.0
2006-10-19,38.0,38.31,37.69,37.98,7985600,8.70572318895927,8.77674356234288,8.63470281557565,8.70114122938613,34856702.1272677,0.0,1.0
2006-10-20,37.98,38.18,37.58,38.13,9161467,8.70114122938613,8.7469608251175,8.6095020379234,8.73550592618466,39989296.517205,0.0,1.0
2006-10-23,38.46,38.99,37.91,38.09,12977467,8.81110825914141,8.93253018782952,8.68510437088015,8.72634200703838,56645925.3638356,0.0,1.0
2006-10-24,39.01,39.12,38.17,38.47,10737600,8.93711214740266,8.96231292505491,8.74466984533093,8.81339923892797,46869029.8489468,0.0,1.0
2006-10-25,38.76,39.12,38.6,38.88,8559800,8.87983765273845,8.96231292505491,8.84318197615336,8.90732941017727,37363053.3546616,0.0,1.0
2006-10-26,40.0,40.51,39.36,40.32,25591200,9.16391914627291,9.28075911538789,9.01729643993255,9.2372304994431,111704171.944417,0.0,1.0
2006-10-27,40.02,40.07,39.56,39.92,13474667,9.16850110584605,9.17995600477889,9.06311603566391,9.14559130798037,58816175.8519239,0.0,1.0
2006-10-30,40.29,40.33,39.7,40.05,10283467,9.23035756008339,9.23952147922966,9.09518975267587,9.17537404520575,44886764.4328024,0.0,1.0
2006-10-31,40.67,40.75,40.11,40.55,11723000,9.31741479197298,9.33574263026553,9.18911992392516,9.28992303453417,51170246.3231265,0.0,1.0
2006-11-01,39.85,41.0,39.78,40.81,14791800,9.12955444947439,9.39301712492974,9.11351759096841,9.34948850898494,64565388.5150919,0.0,1.0
2006-11-02,40.13,40.16,39.57,39.78,8857000,9.1937018834983,9.20057482285801,9.06540701545048,9.11351759096841,38660314.9094883,0.0,1.0
2006-11-03,40.02,40.31,39.38,40.18,6755267,9.16850110584605,9.23493951965653,9.02187839950568,9.20515678243114,29486366.6611352,0.0,1.0
2006-11-06,40.85,40.89,40.13,40.27,10201400,9.35865242813121,9.36781634727749,9.1937018834983,9.22577560051026,44528546.5188725,0.0,1.0
2006-11-07,40.64,41.2,40.5,40.6,17751200,9.31054185261328,9.4388367206611,9.27846813560132,9.30137793346701,77483005.7605633,0.0,1.0
2006-11-08,40.85,41.01,40.36,40.64,13608600,9.35865242813121,9.3953081047163,9.24639441858937,9.31054185261328,59400785.9859165,0.0,1.0
2006-11-09,40.67,40.91,40.57,40.78,11668000,9.31741479197298,9.37239830685062,9.2945049941073,9.34261556962524,50930174.3664796,0.0,1.0
2006-11-10,40.31,41.0,40.2,40.795,6754667,9.23493951965653,9.39301712492974,9.20973874200428,9.34605203930509,29483747.6943354,0.0,1.0
2006-11-13,40.45,40.88,40.12,40.32,8025000,9.26701323666848,9.36552536749092,9.19141090371173,9.2372304994431,35028680.9471202,0.0,1.0
2006-11-14,40.56,40.63,39.73,40.22,11142067,9.29221401432073,9.30825087282671,9.10206269203557,9.21432070157741,48634505.9232943,0.0,1.0
2006-11-15,40.27,40.69,40.23,40.45,6900467,9.22577560051026,9.32199675154612,9.21661168136398,9.26701323666848,30120156.6266831,0.0,1.0
2006-11-16,40.37,40.78,40.32,40.48,5753200,9.24868539837594,9.34261556962524,9.2372304994431,9.27388617602819,25112399.6542021,0.0,1.0
2006-11-17,40.29,40.51,40.19,40.3,11187800,9.23035756008339,9.28075911538789,9.20744776221771,9.23264853986996,48834127.9377186,0.0,1.0
2006-11-20,40.79,40.86,40.09,40.17,9106200,9.3449065494118,9.36094340791778,9.18453796435203,9.20286580264457,39748059.1203322,0.0,1.0
2006-11-21,40.68,40.98,40.59,40.85,5944200,9.31970577175955,9.3884351653566,9.29908695368044,9.35865242813121,25946104.0854669,0.0,1.0
2006-11-22,39.65,40.7,39.31,40.555,10100800,9.08373485374302,9.32428773133269,9.00584154099971,9.29106852442745,44089433.085442,0.0,1.0
2006-11-24,39.75,40.02,39.13,39.32,3891867,9.10664465160871,9.16850110584605,8.96460390484148,9.00813252078627,16987784.1036294,0.0,1.0
2006-11-27,39.45,39.71,39.21,39.58,9468800,9.03791525801166,9.09748073246243,8.98293174313402,9.06769799523705,41330788.0563354,0.0,1.0
2006-11-28,39.91,40.13,39.16,39.27,8074200,9.1433003281938,9.1937018834983,8.97147684420118,8.99667762185343,35243436.2247025,0.0,1.0
2006-11-29,40.27,40.435,39.52,39.83,8045667,9.22577560051026,9.26357676698863,9.05395211651764,9.12497248990125,35118891.2585388,0.0,1.0
2006-11-30,40.46,40.78,39.82,40.02,12156200,9.26930421645505,9.34261556962524,9.12268151011468,9.16850110584605,53061140.3525711,0.0,1.0
2006-12-01,40.61,40.77,40.25,40.495,10365867,9.30366891325358,9.34032458983867,9.22119364093712,9.27732264570804,45246435.8733061,0.0,1.0
2006-12-04,40.83,40.96,40.64,40.74,7477800,9.35407046855808,9.38385320578346,9.31054185261328,9.33345165047896,32640183.2257165,0.0,1.0
2006-12-05,41.83,42.27,40.99,41.05,14538200,9.5831684472149,9.6839715578239,9.39072614514317,9.40447202386258,63458438.5477162,0.0,1.0
2006-12-06,41.89,42.1,41.71,41.86,8218867,9.59691432593431,9.64502490145224,9.55567668977608,9.5900413865746,35874899.6747433,0.0,1.0
2006-12-07,41.74,42.36,41.72,42.08,7448400,9.56254962913579,9.70459037590301,9.55796766956265,9.6404429418791,32511853.8525271,0.0,1.0
2006-12-08,42.11,42.3,41.6,41.64,7541067,9.64731588123881,9.6908444971836,9.53047591212383,9.5396398312701,32916340.1799199,0.0,1.0
2006-12-11,42.69,43.05,41.97,41.97,9523200,9.78019270885977,9.86266798117622,9.61524216422685,9.61524216422685,41568241.0461825,0.0,1.0
2006-12-12,43.08,43.23,42.83,42.85,10656467,9.86954092053593,9.90390561733445,9.81226642587172,9.81684838544486,46514888.7933352,0.0,1.0
2006-12-13,42.86,43.41,42.64,43.37,9320867,9.81913936523143,9.94514325349268,9.76873780992693,9.93597933434641,40685068.6970145,0.0,1.0
2006-12-14,42.88,43.03,42.79,42.89,9454000,9.82372132480456,9.85808602160309,9.80310250672545,9.82601230459113,41266186.8752741,0.0,1.0
2006-12-15,42.95,43.24,42.79,43.0,16629067,9.83975818331054,9.90619659712102,9.80310250672545,9.85121308224338,72584957.3073253,0.0,1.0
2006-12-18,43.12,43.21,42.8,43.04,12175400,9.8787048396822,9.89932365776131,9.80539348651202,9.86037700138965,53144947.2901641,0.0,1.0
2006-12-19,42.83,43.11,42.829,43.02,10334200,9.81226642587172,9.87641385989563,9.81203732789307,9.85579504181652,45108211.1705582,0.0,1.0
2006-12-20,42.64,43.06,42.63,42.81,7854667,9.76873780992693,9.86495896096279,9.76644683014036,9.80768446629859,34285186.827274,0.0,1.0
2006-12-21,42.73,42.99,42.32,42.69,7799467,9.78935662800604,9.84892210245681,9.69542645675674,9.78019270885977,34044241.8816938,0.0,1.0
2006-12-22,42.43,42.72,42.24,42.58,4902800,9.72062723440899,9.78706564821947,9.6770986184642,9.75499193120752,21400450.7099739,0.0,1.0
2006-12-26,42.89,42.95,42.22,42.35,4693267,9.82601230459113,9.83975818331054,9.67251665889106,9.70229939611645,20485850.7592085,0.0,1.0
2006-12-27,42.83,43.14,42.7,43.07,3855600,9.81226642587172,9.88328679925534,9.78248368864634,9.86724994074936,16829480.6554164,0.0,1.0
2006-12-28,42.7,42.98,42.59,42.73,3171267,9.78248368864634,9.84663112267024,9.75728291099409,9.78935662800604,13842404.977088,0.0,1.0
2006-12-29,42.33,42.99,42.25,42.6,4928467,9.69771743654331,9.84892210245681,9.67938959825076,9.75957389078065,21512485.7447241,0.0,1.0
2007-01-03,42.66,42.9,41.84,42.38,13181200,9.77331976950006,9.8283032843777,9.58545942700147,9.70917233547615,57535208.6355365,0.0,1.0
2007-01-04,43.05,43.13,42.6,42.7,12707467,9.86266798117622,9.88099581946877,9.75957389078065,9.78248368864634,55467390.3039326,0.0,1.0
2007-01-05,42.55,43.06,42.32,42.95,8567067,9.74811899184781,9.86495896096279,9.69542645675674,9.83975818331054,37394773.4075517,0.0,1.0
2007-01-08,42.47,42.8,42.05,42.38,10333200,9.72979115355527,9.80539348651202,9.6335700025194,9.70917233547615,45103846.2258919,0.0,1.0
2007-01-09,42.74,42.84,42.06,42.64,10759667,9.79164760779261,9.81455740565829,9.63586098230597,9.76873780992693,46965351.0828982,0.0,1.0
2007-01-10,42.91,42.94,42.25,42.33,9272067,9.83059426416427,9.83746720352397,9.67938959825076,9.69771743654331,40472059.3972987,0.0,1.0
2007-01-11,42.95,43.06,42.71,42.9,10156600,9.83975818331054,9.86495896096279,9.7847746684329,9.8283032843777,44332996.9978219,0.0,1.0
2007-01-12,44.09,44.12,43.1,43.15,16938400,10.1009298789793,10.107802818339,9.87412288010906,9.8855777790419,73935178.7357884,0.0,1.0
2007-01-16,44.47,44.89,44.03,44.23,14052067,10.1879871108689,10.2842082619048,10.0871840002599,10.1330035959913,61336494.9022501,0.0,1.0
2007-01-17,44.76,45.06,44.26,44.26,13736267,10.2544255246794,10.3231549182764,10.139876535351,10.139876535351,59958045.37663,0.0,1.0
2007-01-18,45.1,45.27,44.68,45.04,9174067,10.3323188374227,10.3712654937944,10.2360976863868,10.3185729587033,40044294.8200006,0.0,1.0
2007-01-19,44.61,45.1,44.44,44.905,10089267,10.2200608278809,10.3323188374227,10.1811141715092,10.2876447315846,44039092.1786053,0.0,1.0
2007-01-22,44.79,45.13,44.46,44.56,9353000,10.2612984640391,10.3391917767824,10.1856961310823,10.208605928948,40825327.4639769,0.0,1.0
2007-01-23,44.53,44.93,44.29,44.65,7168800,10.2017329895883,10.293372181051,10.1467494747107,10.2292247470271,31291415.3238275,0.0,1.0
2007-01-24,45.0,45.08,44.56,44.67,12266800,10.309409039557,10.3277368778496,10.208605928948,10.2338067066003,53543903.2326648,0.0,1.0
2007-01-25,43.49,44.91,43.37,44.86,14868400,9.96347109178522,10.2887902214779,9.93597933434641,10.2773353225451,64899743.2765311,0.0,1.0
2007-01-26,43.3,43.97,43.1,43.54,10477667,9.91994247584043,10.0734381215405,9.87412288010906,9.97492599071807,45734436.6869994,0.0,1.0
2007-01-29,43.83,44.24,43.12,43.14,9778400,10.0413644045285,10.1352945757778,9.8787048396822,9.88328679925534,42682174.9250245,0.0,1.0
2007-01-30,43.7,44.05,43.44,44.05,6976467,10.0115816673032,10.091765959833,9.95201619285238,10.091765959833,30451892.4213223,0.0,1.0
2007-01-31,44.35,44.64,43.34,43.4739,11938867,10.1604953534301,10.2269337672406,9.9291063949867,9.95978261432885,52112493.8334083,0.0,1.0
2007-02-01,42.92,44.19,42.08,43.86,26256200,9.83288524395084,10.123839676845,9.6404429418791,10.0482373438882,114606860.147511,0.0,1.0
2007-02-02,43.07,43.25,42.87,43.02,12706267,9.86724994074936,9.90848757690759,9.82143034501799,9.85579504181652,55462152.370333,0.0,1.0
2007-02-05,42.63,43.02,42.47,42.98,10562600,9.76644683014036,9.85579504181652,9.72979115355527,9.84663112267024,46105164.5323429,0.0,1.0
2007-02-06,42.45,42.83,42.06,42.79,10618667,9.72520919398213,9.81226642587172,9.63586098230597,9.80310250672545,46349893.8849488,0.0,1.0
2007-02-07,42.55,43.0,42.18,42.47,10238867,9.74811899184781,9.85121308224338,9.66335273974479,9.72979115355527,44692087.9006851,0.0,1.0
2007-02-08,41.42,42.6,41.22,42.59,16530000,9.4892382759656,9.75957389078065,9.44341868023424,9.75728291099409,72152535.3340682,0.0,1.0
2007-02-09,40.82,41.72,40.44,41.63,16655267,9.35177948877151,9.55796766956265,9.26472225688192,9.53734885148354,72699318.8575825,0.0,1.0
2007-02-12,39.98,41.01,39.68,40.85,17026000,9.15933718669978,9.3953081047163,9.09060779310273,9.35865242813121,74317547.8885568,0.0,1.0
2007-02-13,41.0,41.21,39.9,40.07,14497000,9.39301712492974,9.44112770044767,9.14100934840723,9.17995600477889,63278602.8274643,0.0,1.0
2007-02-14,41.36,41.64,41.01,41.03,10328200,9.47549239724619,9.5396398312701,9.3953081047163,9.39989006428944,45082021.5025604,0.0,1.0
2007-02-15,41.34,41.4,40.88,41.27,7044600,9.47091043767306,9.48465631639247,9.36552536749092,9.45487357916708,30749289.196272,0.0,1.0
2007-02-16,41.63,41.69,40.93,41.13,10403267,9.53734885148354,9.55109473020294,9.37698026642376,9.42279986215512,45409684.8038261,0.0,1.0
2007-02-20,41.45,41.56,41.06,41.39,10663000,9.49611121532531,9.52131199297756,9.40676300364915,9.4823653366059,46543404.9768402,0.0,1.0
2007-02-21,41.69,41.83,41.15,41.19,8555867,9.55109473020294,9.5831684472149,9.42738182172826,9.43654574087453,37345886.027289,0.0,1.0
2007-02-22,27.45,27.92,27.12,27.86,9768133,9.43310455464237,9.59461854883843,9.31970111190897,9.57399974106873,28424920.9045437,0.0,1.49999925000037
2007-02-23,27.13,27.4,26.81,27.27,18418400,9.32313757987058,9.41592221483428,9.2131706050988,9.37124813133324,53596891.359715,0.0,1.0
2007-02-26,26.47,27.3,26.23,27.19,21254600,9.09633069440377,9.3815575352181,9.01385546332493,9.3437563876403,61850132.8613886,0.0,1.0
2007-02-27,25.3,26.29,24.92,26.29,32075500,8.69426394289443,9.03447427109464,8.56367816035293,9.03447427109464,93338568.432032,0.0,1.0
2007-02-28,25.72,25.86,25.04,25.16,25047900,8.8385955972824,8.88670614874505,8.60491577589235,8.64615339143177,72888501.4490404,0.0,1.0
2007-03-01,25.54,25.94,24.73,25.11,25002700,8.77673917397327,8.914197892438,8.49838526908218,8.62897105162368,72756971.0506638,0.0,1.0
2007-03-02,25.44,25.72,25.16,25.25,20193100,8.74237449435708,8.8385955972824,8.64615339143177,8.67708160308634,58761205.4747351,0.0,1.0
2007-03-05,25.3,25.61,25.13,25.35,26123800,8.69426394289443,8.8007944497046,8.63584398754691,8.71144628270252,76019332.3254421,0.0,1.0
2007-03-06,25.88,26.22,25.21,25.51,24756200,8.89357908466829,9.01041899536331,8.66333573123986,8.76642977008841,72039664.7851809,0.0,1.0
2007-03-07,25.78,26.09,25.56,25.61,18709000,8.85921440505211,8.96574491186228,8.7836121098965,8.8007944497046,54442527.062552,0.0,1.0
2007-03-08,26.03,26.16,25.82,26.01,13334400,8.94512610409257,8.98980018759361,8.87296027689858,8.93825316816933,38802631.5069161,0.0,1.0
2007-03-09,26.12,26.42,26.0,26.42,12519400,8.97605431574713,9.07914835459568,8.93481670020771,9.07914835459568,36431010.3857456,0.0,1.0
2007-03-12,26.17,26.27,25.81,25.86,10388800,8.99323665555522,9.02760133517141,8.86952380893696,8.88670614874505,30231039.8817382,0.0,1.0
2007-03-13,25.51,26.05,25.5,25.88,20056300,8.76642977008841,8.9519990400158,8.76299330212679,8.89357908466829,58363122.3221264,0.0,1.0
2007-03-14,25.83,25.87,25.26,25.68,17379000,8.8763967448602,8.89014261670667,8.68051807104795,8.82484972543593,50572274.1899669,0.0,1.0
2007-03-15,25.72,25.93,25.57,25.92,13297000,8.8385955972824,8.91076142447638,8.78704857785812,8.90732495651477,38693798.8321532,0.0,1.0
2007-03-16,25.44,25.76,25.38,25.72,19873700,8.74237449435708,8.85234146912887,8.72175568658737,8.8385955972824,57831762.7924015,0.0,1.0
2007-03-19,25.9,25.91,25.5,25.5,11693800,8.90045202059153,8.90388848855315,8.76299330212679,8.76299330212679,34028543.6401769,0.0,1.0
2007-03-20,26.28,26.3875,25.6801,25.9,13593500,9.03103780313303,9.06797983372042,8.82488409011554,8.90045202059153,39556603.3259287,0.0,1.0
2007-03-21,26.85,26.85,26.01,26.28,14835300,9.22691647694527,9.22691647694527,8.93825316816933,9.03103780313303,43170197.3238055,0.0,1.0
2007-03-22,26.73,27.0,26.6,26.91,10023400,9.18567886140585,9.27846349636955,9.14100477790481,9.24753528471498,29167738.8293754,0.0,1.0
2007-03-23,26.51,27.0,26.48,26.8,11482100,9.11007656625025,9.27846349636955,9.09976716236539,9.20973413713718,33412504.1415858,0.0,1.0
2007-03-26,26.3,26.5,26.07,26.44,13583500,9.03791073905626,9.10664009828863,8.95887197593904,9.08602129051892,39527503.6802702,0.0,1.0
2007-03-27,26.08,26.34,25.95,26.29,10586900,8.96230844390066,9.05165661090274,8.91763436039962,9.03447427109464,30807503.8622338,0.0,1.0
2007-03-28,25.76,26.02,25.68,25.8,16216000,8.85234146912887,8.94168963613095,8.82484972543593,8.86608734097534,47187985.3998794,0.0,1.0
2007-03-29,25.86,26.08,25.52,26.03,14883500,8.88670614874505,8.96230844390066,8.76986623805003,8.94512610409257,43310457.6158797,0.0,1.0
2007-03-30,25.95,26.0,25.68,25.9,12946300,8.91763436039962,8.93481670020771,8.82484972543593,8.90045202059153,37673274.2589084,0.0,1.0
2007-04-02,25.74,26.01,25.6,25.95,10400000,8.84546853320563,8.93825316816933,8.79735798174298,8.91763436039962,30263631.4848758,0.0,1.0
2007-04-03,26.24,26.39,25.75,25.96,17366800,9.01729193128655,9.06883895071083,8.84890500116725,8.92107082836124,50536772.6222635,0.0,1.0
2007-04-04,26.36,26.4,26.07,26.31,14373600,9.05852954682597,9.07227541867245,8.95887197593904,9.04134720701788,41826666.683751,0.0,1.0
2007-04-05,26.61,26.66,26.1922,26.21,9402200,9.14444124586643,9.16162358567452,9.00086561443002,9.0069825274017,27360068.8410672,0.0,1.0
2007-04-09,26.46,26.77,26.34,26.6,7612700,9.09289422644216,9.19942473325233,9.05165661090274,9.14100477790481,22152687.2504725,0.0,1.0
2007-04-10,26.71,26.79,26.29,26.3,12419500,9.17880592548262,9.20629766917556,9.03447427109464,9.03791073905626,36140304.9256168,0.0,1.0
2007-04-11,27.42,27.84,26.93,27.0,27057200,9.42279515075752,9.56712680514549,9.25440822063822,9.27846349636955,78735493.2512097,0.0,1.0
2007-04-12,27.87,27.92,27.19,27.6,14196800,9.57743620903034,9.59461854883843,9.3437563876403,9.48465157406665,41312184.9485081,0.0,1.0
2007-04-13,28.18,28.34,27.9,27.97,14775400,9.68396671584051,9.73895020322641,9.5877456129152,9.61180088864653,42995890.4463109,0.0,1.0
2007-04-16,27.89,28.34,27.76,28.32,15215300,9.58430914495358,9.73895020322641,9.53963506145254,9.73207726730317,44275983.8588298,0.0,1.0
2007-04-17,28.0,28.16,27.78,27.81,10423100,9.62211029253138,9.67709377991727,9.54650799737578,9.55681740126063,30330851.666347,0.0,1.0
2007-04-18,27.83,27.98,27.56,27.8,9174900,9.56369033718387,9.61523735660814,9.47090570222017,9.55338093329902,26698633.8952487,0.0,1.0
2007-04-19,27.56,27.68,27.4,27.52,8983400,9.47090570222017,9.51214331775959,9.41592221483428,9.4571598303737,26141375.6808878,0.0,1.0
2007-04-20,27.91,28.11,27.49,28.0,17352300,9.59118208087682,9.65991144010918,9.44685042648885,9.62211029253138,50494578.1360586,0.0,1.0
2007-04-23,27.65,28.13,27.48,27.89,11467600,9.50183391387474,9.66678437603242,9.44341395852723,9.58430914495358,33370309.6553809,0.0,1.0
2007-04-24,27.53,27.81,27.26,27.59,12819800,9.46059629833532,9.55681740126063,9.36781166337162,9.48121510610503,37305163.7413279,0.0,1.0
2007-04-25,28.09,28.2,27.45,27.56,20279300,9.65303850418595,9.69083965176375,9.43310455464237,9.47090570222017,59012044.4203117,0.0,1.0
2007-04-26,27.1,28.45,27.09,28.44,33585900,9.31282817598573,9.77675135080421,9.30939170802411,9.77331488284259,97733778.9122971,0.0,1.0
2007-04-27,26.93,27.25,26.61,27.15,24590900,9.25440822063822,9.36437519541001,9.14444124586643,9.33001051579382,71558647.6424453,0.0,1.0
2007-04-30,26.66,27.16,26.65,27.03,25316800,9.16162358567452,9.33344698375544,9.1581871177129,9.2887729002544,73670990.9207984,0.0,1.0
2007-05-01,26.7,27.2,26.25,26.94,21969300,9.175369457521,9.34719285560191,9.02072839924817,9.25784468859984,63929884.5366039,0.0,1.0
2007-05-02,27.14,27.57,27.0,27.01,25722100,9.3265740478322,9.47434217018179,9.27846349636955,9.28189996433117,74850399.5593388,0.0,1.0
2007-05-03,27.24,27.48,27.1,27.3,18012100,9.36093872744839,9.44341395852723,9.31282817598573,9.3815575352181,52414572.7566087,0.0,1.0
2007-05-04,26.89,27.45,26.73,27.3,17756200,9.24066234879174,9.43310455464237,9.18567886140585,9.3815575352181,51669912.8242069,0.0,1.0
2007-05-07,26.73,27.12,26.7,27.1,13269700,9.18567886140585,9.31970111190897,9.175369457521,9.31282817598573,38614356.7995054,0.0,1.0
2007-05-08,26.45,26.75,26.34,26.74,22712600,9.08945775848054,9.19255179732909,9.05165661090274,9.18911532936747,66092861.1984028,0.0,1.0
2007-05-09,26.28,26.38,26.12,26.2,24061400,9.03103780313303,9.06540248274921,8.97605431574713,9.00354605944008,70017821.4048259,0.0,1.0
2007-05-10,26.0,26.26,26.0,26.09,14342400,8.93481670020771,9.02416486720979,8.93481670020771,8.96574491186228,41735875.7892964,0.0,1.0
2007-05-11,26.41,26.54,25.97,26.09,14266300,9.07571188663406,9.1203859701351,8.92450729632286,8.96574491186228,41514427.4858349,0.0,1.0
2007-05-14,26.58,26.85,26.38,26.47,14345200,9.13413184198158,9.22691647694527,9.06540248274921,9.09633069440377,41744023.6900807,0.0,1.0
2007-05-15,26.59,27.15,26.56,26.74,20933000,9.13756830994319,9.33001051579382,9.12725890605834,9.18911532936747,60914288.2570101,0.0,1.0
2007-05-16,27.2,27.21,26.72,26.72,16744600,9.34719285560191,9.35062932356353,9.18224239344423,9.18224239344423,48726192.6693895,0.0,1.0
2007-05-17,26.9,27.11,26.89,27.01,12230900,9.24409881675336,9.31626464394735,9.24066234879174,9.28189996433117,35591485.6084969,0.0,1.0
2007-05-18,27.53,27.64,26.8,26.99,19867700,9.46059629833532,9.49839744591312,9.20973413713718,9.27502702840793,57814303.0050064,0.0,1.0
2007-05-21,27.54,27.98,27.46,27.78,15338500,9.46403276629694,9.61523735660814,9.43654102260399,9.54650799737578,44634491.493343,0.0,1.0
2007-05-22,27.36,27.54,27.24,27.54,14303000,9.40217634298781,9.46403276629694,9.36093872744839,9.46403276629694,41621223.1854017,0.0,1.0
2007-05-23,27.33,27.76,27.19,27.42,11649100,9.39186693910295,9.53963506145254,9.3437563876403,9.42279515075752,33898468.2240833,0.0,1.0
2007-05-24,26.86,27.5,26.81,27.47,19097100,9.23035294490689,9.45028689445046,9.2131706050988,9.43997749056561,55571884.3105597,0.0,1.0
2007-05-25,27.24,27.36,26.87,27.02,12391800,9.36093872744839,9.40217634298781,9.23378941286851,9.28533643229278,36059698.9071426,0.0,1.0
2007-05-29,27.08,27.24,26.79,27.17,13797800,9.30595524006249,9.36093872744839,9.20629766917556,9.33688345171706,40151109.0867326,0.0,1.0
2007-05-30,27.47,27.5,26.83,27.03,15362100,9.43997749056561,9.45028689445046,9.22004354102203,9.2887729002544,44703166.6570971,0.0,1.0
2007-05-31,27.41,27.76,27.23,27.649,18262600,9.4193586827959,9.53963506145254,9.35750225948677,9.50149026707858,53143518.880355,0.0,1.0
2007-06-01,27.35,27.5,27.22,27.48,11568000,9.39873987502619,9.45028689445046,9.35406579152515,9.44341395852723,33662470.0977926,0.0,1.0
2007-06-04,27.04,27.29,26.93,27.19,13242000,9.29220936821602,9.37812106725648,9.25440822063822,9.3437563876403,38533750.7810313,0.0,1.0
2007-06-05,27.11,27.16,26.57,26.93,16485300,9.31626464394735,9.33344698375544,9.13069537401996,9.25440822063822,47971638.8574637,0.0,1.0
2007-06-06,26.79,27.08,26.76,27.04,15083400,9.20629766917556,9.30595524006249,9.19598826529071,9.29220936821602,43892159.5325938,0.0,1.0
2007-06-07,26.18,26.79,25.83,26.47,31579200,8.99667312351684,9.20629766917556,8.8763967448602,9.09633069440377,91894353.017999,0.0,1.0
2007-06-08,26.33,26.45,25.9,25.97,22017200,9.04822014294112,9.08945775848054,8.90045202059153,8.92450729632286,64069271.8393083,0.0,1.0
2007-06-11,26.37,26.49,26.13,26.33,13387800,9.06196601478759,9.10320363032701,8.97949078370875,9.04822014294112,38958023.6147327,0.0,1.0
2007-06-12,26.15,26.63,26.14,26.23,22457300,8.98636371963199,9.15131418178967,8.98292725167037,9.01385546332493,65349947.2447404,0.0,1.0
2007-06-13,26.87,26.87,26.07,26.2,21130800,9.23378941286851,9.23378941286851,8.95887197593904,9.00354605944008,61489879.2481358,0.0,1.0
2007-06-14,27.52,27.55,26.69,26.81,29888400,9.4571598303737,9.46746923425856,9.17193298955938,9.2131706050988,86974184.930054,0.0,1.0
2007-06-15,27.99,28.33,27.8,27.88,37313000,9.61867382456976,9.73551373526479,9.55338093329902,9.58087267699196,108579507.845689,0.0,1.0
2007-06-18,27.98,28.13,27.89,27.93,16063100,9.61523735660814,9.66678437603242,9.58430914495358,9.59805501680005,46743051.8177604,0.0,1.0
2007-06-19,28.1,28.15,27.74,27.78,24712400,9.65647497214757,9.67365731195566,9.5327621255293,9.54650799737578,71912208.3371965,0.0,1.0
2007-06-20,28.18,28.84,28.1,28.26,25694100,9.68396671584051,9.91077360130732,9.65647497214757,9.71145845953346,74768920.5514949,0.0,1.0
2007-06-21,28.39,28.49,27.76,28.14,18155600,9.7561325430345,9.79049722265068,9.53963506145254,9.67022084399404,52832152.6718087,0.0,1.0
2007-06-22,27.76,28.39,27.76,28.35,22259700,9.53963506145254,9.7561325430345,9.53963506145254,9.74238667118802,64774938.2465278,0.0,1.0
2007-06-25,27.7,28.11,27.54,27.77,12616900,9.51901625368283,9.65991144010918,9.46403276629694,9.54307152941416,36714731.9309163,0.0,1.0
2007-06-26,27.82,28.27,27.59,27.89,16621400,9.56025386922225,9.71489492749508,9.48121510610503,9.58430914495358,48367685.0348764,0.0,1.0
2007-06-27,27.92,27.96,27.51,27.51,17315200,9.59461854883843,9.60836442068491,9.45372336241208,9.45372336241208,50386618.4506655,0.0,1.0
2007-06-28,28.06,28.27,27.72,27.83,14261500,9.64272910030109,9.71489492749508,9.52588918960607,9.56369033718387,41500459.6559188,0.0,1.0
2007-06-29,28.12,28.47,27.89,28.18,14899900,9.6633479080708,9.78362428672744,9.58430914495358,9.68396671584051,43358181.0347597,0.0,1.0
2007-07-02,28.44,28.5,28.24,28.24,11975400,9.77331488284259,9.7939336906123,9.70458552361022,9.70458552361022,34847989.6619213,0.0,1.0
2007-07-03,28.59,28.62,28.23,28.43,6886600,9.82486190226686,9.83517130615172,9.7011490556486,9.76987841488097,20039761.9792063,0.0,1.0
2007-07-05,28.47,28.53,28.269,28.45,14033300,9.78362428672744,9.80424309449715,9.71455128069891,9.77675135080421,40836405.7419911,0.0,1.0
2007-07-06,28.58,28.69,28.47,28.5,11467600,9.82142543430525,9.85922658188305,9.78362428672744,9.7939336906123,33370309.6553809,0.0,1.0
2007-07-09,28.29,28.52,28.15,28.5,14359800,9.72176786341831,9.80080662653554,9.67365731195566,9.7939336906123,41786509.1727422,0.0,1.0
2007-07-10,27.6,28.08,27.59,28.02,22879200,9.48465157406665,9.64960203622433,9.48121510610503,9.62898322845462,66577661.295074,0.0,1.0
2007-07-11,27.75,27.75,27.47,27.5,18096200,9.53619859349092,9.53619859349092,9.43997749056561,9.45028689445046,52659300.776597,0.0,1.0
2007-07-12,27.72,27.91,27.54,27.9,18157400,9.52588918960607,9.59118208087682,9.46403276629694,9.5877456129152,52837390.6080272,0.0,1.0
2007-07-13,27.97,28.1,27.6,27.79,20947600,9.61180088864653,9.65647497214757,9.48465157406665,9.5499444653374,60956773.7396715,0.0,1.0
2007-07-16,27.64,28.11,27.61,27.82,14611900,9.49839744591312,9.65991144010918,9.48808804202827,9.56025386922225,42520111.2397939,0.0,1.0
2007-07-17,28.18,28.22,27.67,27.74,16221900,9.68396671584051,9.69771258768698,9.50870684979798,9.5327621255293,47205154.1908179,0.0,1.0
2007-07-18,29.02,29.09,28.03,28.03,29511600,9.97263002461645,9.99668530034778,9.63241969641624,9.63241969641624,85877710.2816404,0.0,1.0
2007-07-19,28.97,29.41,28.61,29.02,19215700,9.95544768480836,10.1066522751196,9.8317348381901,9.97263002461645,55917006.10807,0.0,1.0
2007-07-20,28.59,29.04,28.51,29.04,20448600,9.82486190226686,9.97950296053969,9.79737015857392,9.97950296053969,59504701.4213107,0.0,1.0
2007-07-23,28.85,29.11,28.69,28.875,19197700,9.91421006926894,10.003558236271,9.85922658188305,9.92280123917299,55864626.7458846,0.0,1.0
2007-07-24,28.3099,29.0,28.19,28.53,22259600,9.72860643466193,9.96575708869322,9.68740318380213,9.80424309449715,64774647.2500713,0.0,1.0
2007-07-25,28.54,28.78,28.16,28.5,23366700,9.80767956245877,9.89015479353761,9.67709377991727,9.7939336906123,67996269.0209276,0.0,1.0
2007-07-26,27.21,27.61,26.4,27.54,54373400,9.35062932356353,9.48808804202827,9.07227541867245,9.46403276629694,158224667.324975,0.0,1.0
2007-07-27,26.66,27.5,26.65,27.36,25286000,9.16162358567452,9.45028689445046,9.1581871177129,9.40217634298781,73581364.0121701,0.0,1.0
2007-07-30,27.21,27.24,26.13,26.36,21269600,9.35062932356353,9.36093872744839,8.97949078370875,9.05852954682597,61893782.3298763,0.0,1.0
2007-07-31,26.27,27.49,26.25,27.24,25814000,9.02760133517141,9.44685042648885,9.02072839924817,9.36093872744839,75117825.3029407,0.0,1.0
2007-08-01,26.09,26.17,25.52,25.99,40078200,8.96574491186228,8.99323665555522,8.76986623805003,8.93138023224609,116626141.863187,0.0,1.0
2007-08-02,25.81,26.29,25.45,26.16,25908500,8.86952380893696,9.03447427109464,8.7458109623187,8.98980018759361,75392816.9544139,0.0,1.0
2007-08-03,25.5701,26.05,25.55,25.96,24351700,8.78708294253774,8.9519990400158,8.78017564193489,8.92107082836124,70862584.1182932,0.0,1.0
2007-08-06,25.92,25.95,25.15,25.81,23097500,8.90732495651477,8.91763436039962,8.64271692347015,8.86952380893696,67212906.5597998,0.0,1.0
2007-08-07,25.88,26.34,25.36,25.46,19889300,8.89357908466829,9.05165661090274,8.71488275066414,8.74924743028032,57877158.2396288,0.0,1.0
2007-08-08,25.72,26.2,25.1,26.1,38901200,8.8385955972824,9.00354605944008,8.62553458366206,8.9691813798239,113201113.569178,0.0,1.0
2007-08-09,25.05,25.61,24.65,25.33,30837600,8.60835224385397,8.8007944497046,8.47089352538923,8.70457334677928,89736323.295962,0.0,1.0
2007-08-10,25.44,25.64,24.19,24.9,29161200,8.74237449435708,8.81110385358945,8.31281599915479,8.55680522442969,84858058.6977654,0.0,1.0
2007-08-13,25.76,25.89,25.36,25.8,18981700,8.85234146912887,8.89701555262991,8.71488275066414,8.86608734097534,55236074.3996603,0.0,1.0
2007-08-14,25.5,25.88,25.07,25.87,22982400,8.76299330212679,8.89357908466829,8.61522517977721,8.89014261670667,66877969.6382701,0.0,1.0
2007-08-15,25.09,25.87,25.06,25.45,25058900,8.62209811570044,8.89014261670667,8.61178871181559,8.7458109623187,72920511.0592648,0.0,1.0
2007-08-16,24.98,25.49,24.25,25.07,30278200,8.58429696812264,8.75955683416518,8.3334348069245,8.61522517977721,88108489.1178236,0.0,1.0
2007-08-17,25.25,25.83,24.78,25.77,36046800,8.67708160308634,8.8763967448602,8.51556760889027,8.85577793709049,104894910.712406,0.0,1.0
2007-08-20,24.63,25.4,24.55,25.16,23447600,8.464020589466,8.72862862251061,8.43652884577305,8.64615339143177,68231685.1543051,0.0,1.0
2007-08-21,24.52,24.98,24.35,24.37,23682000,8.4262194418882,8.58429696812264,8.36779948654068,8.37467242246392,68913780.8485411,0.0,1.0
2007-08-22,25.0,25.0,24.52,24.89,31368500,8.59116990404588,8.59116990404588,8.4262194418882,8.55336875646807,91281223.4839736,0.0,1.0
2007-08-23,25.47,25.48,25.09,25.23,20238000,8.75268389824194,8.75612036620356,8.62209811570044,8.6702086671631,58891862.8837419,0.0,1.0
2007-08-24,25.48,25.64,25.2,25.36,11835300,8.75612036620356,8.81110385358945,8.65989926327824,8.71488275066414,34440303.6262452,0.0,1.0
2007-08-27,25.84,26.07,25.68,25.95,14297600,8.87983321282182,8.95887197593904,8.82484972543593,8.91763436039962,41605509.3767461,0.0,1.0
2007-08-28,24.92,25.84,24.9,25.62,18061200,8.56367816035293,8.87983321282182,8.55680522442969,8.80423091766622,52557452.0167922,0.0,1.0
2007-08-29,25.73,25.82,24.89,25.12,19569200,8.84203206524402,8.87296027689858,8.55336875646807,8.6324075195853,56945678.5820991,0.0,1.0
2007-08-30,25.54,25.94,25.34,25.4115,14978800,8.77673917397327,8.914197892438,8.7080098147409,8.73258056066647,43587777.2390055,0.0,1.0
2007-08-31,26.09,26.27,25.74,25.95,14366400,8.96574491186228,9.02760133517141,8.84546853320563,8.91763436039962,41805714.9388768,0.0,1.0
2007-09-04,25.94,26.28,25.815,26.15,16921500,8.914197892438,9.03103780313303,8.87124204291777,8.98636371963199,49240965.401089,0.0,1.0
2007-09-05,25.77,25.98,25.52,25.85,7210380,8.85577793709049,8.92794376428447,8.76986623805003,8.88326968078344,20981950.3063383,0.0,1.0
2007-09-06,25.67,25.95,25.54,25.94,6816513,8.82141325747431,8.91763436039962,8.77673917397327,8.914197892438,19835811.2926793,0.0,1.0
2007-09-07,25.0,25.38,24.85,25.24,20883200,8.59116990404588,8.72175568658737,8.5396228846216,8.67364513512472,60769372.0216305,0.0,1.0
2007-09-10,25.11,25.3,24.71,25.04,13657800,8.62897105162368,8.69426394289443,8.49151233315894,8.60491577589235,39743714.0475131,0.0,1.0
2007-09-11,25.49,25.54,25.09,25.25,16606100,8.75955683416518,8.77673917397327,8.62209811570044,8.67708160308634,48323162.5770188,0.0,1.0
2007-09-12,25.22,25.62,25.2,25.55,21072300,8.66677219920148,8.80423091766622,8.65989926327824,8.78017564193489,61319646.3210334,0.0,1.0
2007-09-13,25.24,25.55,25.15,25.47,16370300,8.67364513512472,8.78017564193489,8.64271692347015,8.75268389824194,47636992.9323905,0.0,1.0
2007-09-14,25.17,25.24,24.91,25.16,16711200,8.64958985939339,8.67364513512472,8.56024169239131,8.64615339143177,48628999.85289,0.0,1.0
2007-09-17,24.89,25.06,24.57,25.01,18324100,8.55336875646807,8.61178871181559,8.44340178169629,8.5946063720075,53322481.7011551,0.0,1.0
2007-09-18,25.0,25.08,24.63,25.06,31572600,8.59116990404588,8.61866164773882,8.464020589466,8.61178871181559,91875147.2518643,0.0,1.0
2007-09-19,24.32,25.24,24.07,25.09,58388300,8.35749008265583,8.67364513512472,8.27157838361537,8.62209811570044,169907884.06042,0.0,1.0
2007-09-20,23.72,24.19,23.62,24.16,41496600,8.15130200495873,8.31281599915479,8.11693732534254,8.30250659526994,120753635.603394,0.0,1.0
2007-09-21,23.87,24.17,23.63,23.95,42354300,8.202849024383,8.30594306323155,8.12037379330416,8.23034076807595,123249512.211526,0.0,1.0
2007-09-24,23.67,24.16,23.6,23.9,37103500,8.13411966515064,8.30250659526994,8.11006438941931,8.21315842826786,107969870.269143,0.0,1.0
2007-09-25,24.0899,24.11,23.08,23.74,37768700,8.27841695485899,8.28532425546184,7.93136805541515,8.15817494088196,109905578.698349,0.0,1.0
2007-09-26,24.33,24.49,24.15,24.26,25650300,8.36092655061745,8.41591003800334,8.29907012730832,8.33687127488612,74641464.1035105,0.0,1.0
2007-09-27,24.25,24.58,24.2,24.58,21176800,8.3334348069245,8.4468382496579,8.31625246711641,8.4468382496579,61623737.6181651,0.0,1.0
2007-09-28,24.18,24.36,24.0,24.17,36141200,8.30937953119317,8.3712359545023,8.24752310788404,8.30594306323155,105169611.367422,0.0,1.0
2007-10-01,24.35,24.4,24.11,24.19,16703400,8.36779948654068,8.38498182634878,8.28532425546184,8.31281599915479,48606302.1292764,0.0,1.0
2007-10-02,24.0,24.45,23.95,24.45,17470700,8.24752310788404,8.40216416615687,8.23034076807595,8.40216416615687,50839117.9406557,0.0,1.0
2007-10-03,23.78,24.1,23.62,23.85,24402500,8.17192081272844,8.28188778750023,8.11693732534254,8.19597608845977,71010410.3182386,0.0,1.0
2007-10-04,23.94,24.04,23.7,23.9,17322200,8.22690430011433,8.26126897973051,8.14442906903549,8.21315842826786,50406988.2026265,0.0,1.0
2007-10-05,24.2199,24.34,23.75,24.04,19021200,8.32309103836003,8.36436301857907,8.16161140884358,8.26126897973051,55351018.0000114,0.0,1.0
2007-10-08,23.8,24.2,23.76,24.19,15811300,8.17879374865167,8.31625246711641,8.1650478768052,8.31281599915479,46010322.7400785,0.0,1.0
2007-10-09,23.9,24.03,23.72,23.84,18511800,8.21315842826786,8.2578325117689,8.15130200495873,8.19253962049815,53868682.0501657,0.0,1.0
2007-10-10,23.7,23.9,23.48,23.89,8238941,8.14442906903549,8.21315842826786,8.06882677387989,8.20972196030624,23975026.3701571,0.0,1.0
2007-10-11,23.68,24.01,23.5,23.72,9672271,8.13755613311225,8.25095957584566,8.07569970980312,8.15130200495873,28145965.8813318,0.0,1.0
2007-10-12,24.0099,24.04,23.72,23.77,17157900,8.25092521116604,8.26126897973051,8.15130200495873,8.16848434476682,49928881.0244568,0.0,1.0
2007-10-15,23.9,24.05,23.7,24.03,14532800,8.21315842826786,8.26470544769213,8.14442906903549,8.2578325117689,42289933.0426349,0.0,1.0
2007-10-16,24.2,24.29,23.85,23.94,28642700,8.31625246711641,8.34718067877097,8.19597608845977,8.22690430011433,83349242.0703703,0.0,1.0
2007-10-17,24.13,24.35,23.83,24.34,21264600,8.29219719138508,8.36779948654068,8.18910315253653,8.36436301857907,61879232.5070471,0.0,1.0
2007-10-18,24.07,24.31,23.81,24.13,20122600,8.27157838361537,8.35405361469421,8.18223021661329,8.29219719138508,58556052.9728424,0.0,1.0
2007-10-19,23.46,24.18,23.45,24.03,28437900,8.06195383795665,8.30937953119317,8.05851736999503,8.2578325117689,82753281.3272835,0.0,1.0
2007-10-22,23.69,23.78,23.29,23.29,14691600,8.14099260107387,8.17192081272844,8.00353388260914,8.00353388260914,42752035.4156924,0.0,1.0
2007-10-23,23.6,23.86,23.41,23.74,16506500,8.11006438941931,8.19941255642138,8.04477149814856,8.15817494088196,48033330.1062598,0.0,1.0
2007-10-24,23.85,23.91,23.15,23.43,23317000,8.19597608845977,8.21659489622948,7.95542333114648,8.05164443407179,67851643.7820046,0.0,1.0
2007-10-25,21.28,22.67,20.815,22.65,129657400,7.31280382232385,7.7904728689888,7.1530080621086,7.78359993306556,377298439.700686,0.0,1.0
2007-10-26,21.23,21.59,20.94,21.54,92584200,7.29562148251576,7.41933432913402,7.19596391162883,7.40215198932593,269416741.357888,0.0,1.0
2007-10-29,20.92,21.22,20.72,21.13,39672200,7.18909097570559,7.29218501455414,7.12036161647322,7.26125680289957,115444696.249451,0.0,1.0
2007-10-30,20.9,21.47,20.76,20.76,36674800,7.18221803978235,7.3780967135946,7.1341074883197,7.1341074883197,106722368.459762,0.0,1.0
2007-10-31,21.05,21.1,20.84,21.01,38519700,7.23376505920663,7.25094739901472,7.16159923201264,7.22001918736016,112090962.087305,0.0,1.0
2007-11-01,20.6,21.02,20.59,20.99,39814300,7.0791240009338,7.22345565532177,7.07568753297218,7.21314625143692,115858202.214259,0.0,1.0
2007-11-02,20.55,20.77,20.43,20.72,39361500,7.06194166112571,7.13754395628131,7.02070404558629,7.12036161647322,114540570.25884,0.0,1.0
2007-11-05,20.42,20.59,20.34,20.48,24091800,7.01726757762467,7.07568753297218,6.98977583393173,7.03788638539438,70106284.3276279,0.0,1.0
2007-11-06,20.69,20.77,20.4,20.48,25094500,7.11005221258837,7.13754395628131,7.01039464170143,7.03788638539438,73024105.7978091,0.0,1.0
2007-11-07,20.09,20.66,20.05,20.46,32578900,6.90386413489127,7.09974280870351,6.89011826304479,7.03101344947115,94803444.5944826,0.0,1.0
2007-11-08,19.8201,20.14,19.52,20.13,35675100,6.81111386460719,6.92104647469936,6.70798546107902,6.91761000673774,103813276.883278,0.0,1.0
2007-11-09,19.38,19.65,19.29,19.5,32370900,6.65987490961636,6.75265954458006,6.6289466979618,6.70111252515578,94198171.9647852,0.0,1.0
2007-11-12,18.94,19.5,18.94,19.37,30251200,6.50867031930516,6.70111252515578,6.50867031930516,6.65643844165475,88029920.0745455,0.0,1.0
2007-11-13,19.92,19.95,18.83,19.07,38322100,6.84544417954376,6.85575358342861,6.47086917172735,6.55334440280619,111515953.089092,0.0,1.0
2007-11-14,19.65,20.21,19.57,20.06,29333000,6.75265954458006,6.94510175043069,6.72516780088711,6.89355473100641,85357990.6101789,0.0,1.0
2007-11-15,19.66,20.28,19.58,19.68,27730800,6.75609601254168,6.96915702616202,6.72860426884873,6.76296894846491,80695645.3827685,0.0,1.0
2007-11-16,19.89,19.96,19.5,19.73,22606300,6.8351347756589,6.85919005139023,6.70111252515578,6.78015128827301,65783531.9650526,0.0,1.0
2007-11-19,19.35,19.78,19.24,19.78,26954200,6.64956550573151,6.7973336280811,6.61176435815371,6.7973336280811,78435766.9009268,0.0,1.0
2007-11-20,19.37,19.68,18.99,19.51,25603100,6.65643844165475,6.76296894846491,6.52585265911325,6.7045489931174,74504113.7760022,0.0,1.0
2007-11-21,19.19,19.45,19.06,19.25,20721600,6.59458201834562,6.68393018534769,6.54990793484458,6.61520082611533,60299121.7477886,0.0,1.0
2007-11-23,19.54,19.54,19.16,19.37,10074800,6.71485839700226,6.71485839700226,6.58427261446076,6.65643844165475,29317311.0080602,0.0,1.0
2007-11-26,19.1,19.44,19.0958,19.41,27281600,6.56365380669105,6.68049371738607,6.56221049014717,6.67018431350122,79388489.2997872,0.0,1.0
2007-11-27,19.47,19.5373,19.01,19.14,25623000,6.69080312127093,6.71393055065262,6.53272559503649,6.57739967853752,74562022.0708627,0.0,1.0
2007-11-28,19.97,20.04,19.64,19.75,34134500,6.86262651935185,6.88668179508317,6.74922307661844,6.78702422419624,99330185.4731242,0.0,1.0
2007-11-29,20.31,20.43,19.75,19.88,21624600,6.97946643004687,7.02070404558629,6.78702422419624,6.83169830769728,62926819.7507543,0.0,1.0
2007-11-30,20.54,21.26,19.98,20.53,26569800,7.05850519316409,7.30593088640061,6.86606298731347,7.05506872520247,77317176.5218128,0.0,1.0
2007-12-03,21.05,21.62,20.34,20.35,26423200,7.23376505920663,7.42964373301887,6.98977583393173,6.99321230189334,76890575.7164586,0.0,1.0
2007-12-04,20.73,21.05,20.65,20.84,23440600,7.12379808443484,7.23376505920663,7.09630634074189,7.16159923201264,68211315.4023442,0.0,1.0
2007-12-05,18.18,19.11,18.08,18.94,117174200,6.24749875422216,6.56709027465267,6.21313407460598,6.50867031930516,340972770.032224,0.0,1.0
2007-12-06,18.3,18.55,18.04,18.22,54886400,6.28873636976158,6.37464806880204,6.1993882027595,6.26124462606863,159717479.147258,0.0,1.0
2007-12-07,18.28,18.64,18.2,18.24,44629800,6.28186343383835,6.40557628045661,6.2543716901454,6.26811756199187,129871136.581126,0.0,1.0
2007-12-10,18.35,18.45,18.19,18.21,36510400,6.30591870956967,6.34028338918586,6.25093522218378,6.25780815810702,106243970.285136,0.0,1.0
2007-12-11,17.7801,18.39,17.78,18.26,44249100,6.11007440043704,6.31966458141615,6.11004003575743,6.27499049791511,128763313.070906,0.0,1.0
2007-12-12,17.63,18.11,17.37,18.1,79337200,6.05849301633315,6.22344347849083,5.96914484933108,6.22000701052922,230868440.754028,0.0,1.0
2007-12-13,18.04,18.09,17.49,17.55,26357600,6.1993882027595,6.2165705425676,6.01038246487049,6.03100127264021,76699682.0409387,0.0,1.0
2007-12-14,18.14,18.25,17.83,17.83,30379000,6.23375288237569,6.27155402995349,6.12722237556552,6.12722237556552,88401813.5460616,0.0,1.0
2007-12-17,18.1,18.15,18.0,18.01,31005200,6.22000701052922,6.23718935033731,6.18564233091303,6.18907879887465,90224033.357199,0.0,1.0
2007-12-18,18.08,18.13,17.97,18.09,35446700,6.21313407460598,6.23031641441407,6.17533292702818,6.2165705425676,103148640.976437,0.0,1.0
2007-12-19,18.03,18.1,17.94,18.0,23793800,6.19595173479789,6.22000701052922,6.16502352314332,6.18564233091303,69239114.8870035,0.0,1.0
2007-12-20,18.12,18.14,17.94,18.05,21673300,6.22687994645245,6.23375288237569,6.16502352314332,6.20282467072112,63068535.0251114,0.0,1.0
2007-12-21,18.41,18.52,17.95,18.17,34291200,6.32653751733938,6.36433866491719,6.16845999110494,6.24406228626054,99786176.9205935,0.0,1.0
2007-12-24,18.3,18.48,18.24,18.41,8667800,6.28873636976158,6.35059279307071,6.26811756199187,6.32653751733938,25222990.8639045,0.0,1.0
2007-12-26,18.53,18.56,18.13,18.13,13293000,6.3677751328788,6.37808453676366,6.23031641441407,6.23031641441407,38682158.9738898,0.0,1.0
2007-12-27,18.43,18.83,18.41,18.58,17079600,6.33341045326262,6.47086917172735,6.32653751733938,6.38495747268689,49701030.7989504,0.0,1.0
2007-12-28,18.4,18.69,18.35,18.69,18993900,6.32310104937776,6.4227586202647,6.30591870956967,6.4227586202647,55271575.9673637,0.0,1.0
2007-12-31,18.26,18.41,18.2,18.21,19743300,6.27499049791511,6.32653751733938,6.2543716901454,6.25780815810702,57452303.4130142,0.0,1.0
2008-01-02,17.7,18.42,17.7,18.3,25707500,6.08254829206448,6.329973985301,6.08254829206448,6.28873636976158,74807914.0766773,0.0,1.0
2008-01-03,17.34,17.81,17.13,17.71,24181900,5.95883544544622,6.12034943964228,5.88666961825223,6.0859847600261,70368472.1350113,0.0,1.0
2008-01-04,16.84,17.68,16.8,17.59,23001700,5.7870120473653,6.07567535614124,5.77326617551883,6.04474714448668,66934131.9543911,0.0,1.0
2008-01-07,17.0,17.31,16.83,17.09,20270700,5.8419955347512,5.94852604156136,5.78357557940368,5.87292374640576,58987018.7250453,0.0,1.0
2008-01-08,16.62,17.32,16.61,17.04,24539400,5.7114097522097,5.95196250952298,5.70797328424808,5.85574140659767,71408784.4673039,0.0,1.0
2008-01-09,17.06,17.06,16.5,16.79,27188800,5.86261434252091,5.86261434252091,5.67017213667028,5.76982970755721,79118444.588076,0.0,1.0
2008-01-10,17.22,17.35,16.64,17.01,23790300,5.9175978299068,5.96227191340784,5.71828268813294,5.84543200271281,69228930.0110231,0.0,1.0
2008-01-11,17.12,17.28,16.88,16.98,22611100,5.88323315029062,5.93821663767651,5.80075791921178,5.83512259882796,65797499.7949687,0.0,1.0
2008-01-14,17.67,17.82,17.14,17.23,24254100,6.07223888817963,6.1237859076039,5.89010608621385,5.92103429786842,70578571.5766659,0.0,1.0
2008-01-15,17.67,17.88,17.44,17.45,32116100,6.07223888817963,6.14440471537361,5.9932001250624,5.99663659302402,93456712.9934056,0.0,1.0
2008-01-16,18.18,18.64,17.67,17.98,35128400,6.24749875422216,6.40557628045661,6.07223888817963,6.17876939498979,102222399.255126,0.0,1.0
2008-01-17,17.41,18.24,17.4,18.05,29697800,5.98289072117755,6.26811756199187,5.97945425321593,6.20282467072112,86419545.6838023,0.0,1.0
2008-01-18,17.03,17.78,16.86,17.34,41913400,5.85230493863605,6.11004003575743,5.79388498328854,5.95883544544622,121966508.834442,0.0,1.0
2008-01-22,16.65,17.03,16.33,16.34,35231100,5.72171915609455,5.85230493863605,5.61175218132277,5.61518864928439,102521252.616039,0.0,1.0
2008-01-23,17.26,17.35,16.11,16.21,36248100,5.93134370175327,5.96227191340784,5.53614988616716,5.57051456578335,105480686.579512,0.0,1.0
2008-01-24,17.44,17.58,17.04,17.17,31432800,5.9932001250624,6.04131067652506,5.85574140659767,5.90041549009871,91468334.2055581,0.0,1.0
2008-01-25,17.22,17.57,17.17,17.42,21484000,5.9175978299068,6.03787420856344,5.90041549009871,5.98632718913917,62517678.7327953,0.0,1.0
2008-01-28,17.69,17.71,17.08,17.25,19107200,6.07911182410286,6.0859847600261,5.86948727844414,5.92790723379165,55601274.9526749,0.0,1.0
2008-01-29,17.96,18.04,17.56,17.78,16726700,6.17189645906656,6.1993882027595,6.03443774060182,6.11004003575743,48674104.3036607,0.0,1.0
2008-01-30,17.65,18.05,17.56,17.91,21937800,6.06536595225639,6.20282467072112,6.03443774060182,6.15471411925847,63838220.6527796,0.0,1.0
2008-01-31,18.16,18.2,17.38,17.4,24284400,6.24062581829893,6.2543716901454,5.97258131729269,5.97945425321593,70666743.5030112,0.0,1.0
2008-02-01,18.55,18.58,18.05,18.28,18384000,6.37464806880204,6.38495747268689,6.20282467072112,6.28186343383835,53496788.5786496,0.0,1.0
2008-02-04,18.16,18.652,18.14,18.652,12830000,6.24062581829893,6.40970004201055,6.23375288237569,6.40970004201055,37334845.3798996,0.0,1.0
2008-02-05,17.44,17.92,17.42,17.52,24034700,5.9932001250624,6.15815058722009,5.98632718913917,6.02069186875535,69940125.3509177,0.0,1.0
2008-02-06,17.52,18.12,17.25,17.77,21537000,6.02069186875535,6.22687994645245,5.92790723379165,6.10660356779581,62671906.8547855,0.0,1.0
2008-02-07,17.38,17.61,17.13,17.59,21825600,5.97258131729269,6.05162008040991,5.88666961825223,6.04474714448668,63511722.6284909,0.0,1.0
2008-02-08,17.06,17.44,16.81,17.4,26711500,5.86261434252091,5.9932001250624,5.77670264348045,5.97945425321593,77729518.5007941,0.0,1.0
2008-02-11,17.03,17.22,16.73,16.92,14136400,5.85230493863605,5.9175978299068,5.7492108997875,5.81450379105825,41136423.0887306,0.0,1.0
2008-02-12,17.23,17.47,16.988,16.988,17497800,5.92103429786842,6.00350952894726,5.83787177319725,5.83787177319725,50917977.9803903,0.0,1.0
2008-02-13,17.81,17.89,17.3,17.54,34644900,6.12034943964228,6.14784118333523,5.94508957359975,6.02756480467859,100815431.387536,0.0,1.0
2008-02-14,19.24,19.31,18.51,19.08,61748000,6.61176435815371,6.63581963388503,6.36090219695557,6.55678087076781,179684492.012318,0.0,1.0
2008-02-15,20.19,20.22,19.0,19.2,39988100,6.93822881450745,6.9485382183923,6.52928912707487,6.59801848630723,116363954.055804,0.0,1.0
2008-02-19,20.47,20.7,20.29,20.35,28133800,7.03444991743276,7.11348868054999,6.97259349412363,6.99321230189334,81868361.1028076,0.0,1.0
2008-02-20,20.15,20.37,19.95,20.12,29660000,6.92448294266098,7.00008523781658,6.85575358342861,6.91417353877612,86309549.023213,0.0,1.0
2008-02-21,19.59,20.25,19.55,20.05,20895600,6.73204073681035,6.95884762227716,6.71829486496388,6.89011826304479,60805455.5822471,0.0,1.0
2008-02-22,20.15,20.15,19.47,19.87,17444500,6.92448294266098,6.92448294266098,6.69080312127093,6.82826183973566,50762876.8690303,0.0,1.0
2008-02-25,20.31,20.33,19.82,20.14,19036000,6.97946643004687,6.98633936597011,6.81107949992757,6.92104647469936,55394085.4755861,0.0,1.0
2008-02-26,20.17,20.39,20.05,20.17,19084200,6.93135587858421,7.00695817373982,6.89011826304479,6.93135587858421,55534345.7676603,0.0,1.0
2008-02-27,20.26,20.33,20.06,20.17,20873700,6.96228409023878,6.98633936597011,6.89355473100641,6.93135587858421,60741727.3582549,0.0,1.0
2008-02-28,20.12,20.33,20.08,20.14,17193000,6.91417353877612,6.98633936597011,6.90042766692965,6.92104647469936,50031020.7807182,0.0,1.0
2008-02-29,19.54,20.08,19.41,19.81,29487100,6.71485839700226,6.90042766692965,6.67018431350122,6.80764303196595,85806416.1497769,0.0,1.0
2008-03-03,20.0,20.02,19.54,19.57,19874000,6.8729359232367,6.87980885915994,6.71485839700226,6.72516780088711,57832635.7817713,0.0,1.0
2008-03-04,19.98,20.09,19.68,19.92,26946900,6.86606298731347,6.90386413489127,6.76296894846491,6.84544417954376,78414524.159596,0.0,1.0
2008-03-05,19.8799,20.32,19.74,19.93,25829200,6.83166394301766,6.98290289800849,6.78358775623462,6.84888064750537,75162056.7643417,0.0,1.0
2008-03-06,19.71,20.03,19.6942,19.75,24039200,6.77327835234977,6.88324532712156,6.76784873297041,6.78702422419624,69953220.191464,0.0,1.0
2008-03-07,19.67,19.82,19.51,19.65,21505400,6.7595324805033,6.81107949992757,6.7045489931174,6.75265954458006,62579951.9745045,0.0,1.0
2008-03-10,19.39,19.73,19.25,19.63,21775900,6.66331137757798,6.78015128827301,6.61520082611533,6.74578660865682,63367097.3895679,0.0,1.0
2008-03-11,19.61,19.64,19.28,19.61,24127900,6.73891367273359,6.74922307661844,6.62551023000018,6.73891367273359,70211334.0484552,0.0,1.0
2008-03-12,19.45,19.73,19.4,19.71,16025600,6.68393018534769,6.78015128827301,6.6667478455396,6.77327835234977,46633928.1465409,0.0,1.0
2008-03-13,19.4,19.58,19.24,19.39,27787000,6.6667478455396,6.72860426884873,6.61176435815371,6.66331137757798,80859185.3913695,0.0,1.0
2008-03-14,18.92,19.47,18.65,19.3,31680200,6.50179738338192,6.69080312127093,6.40901274841822,6.63238316592342,92188259.4391502,0.0,1.0
2008-03-17,18.85,19.3,18.46,19.02,23999700,6.47774210765059,6.63238316592342,6.34371985714748,6.5361620629981,69838276.5911128,0.0,1.0
2008-03-18,19.38,19.51,18.54,19.21,30242900,6.65987490961636,6.7045489931174,6.37121160084042,6.60145495426885,88005767.3686491,0.0,1.0
2008-03-19,19.32,19.9,19.29,19.62,24467200,6.63925610184665,6.83857124362052,6.6289466979618,6.7423501406952,71198685.0256493,0.0,1.0
2008-03-20,19.36,19.48,19.03,19.48,31252600,6.65300197369313,6.69423958923255,6.53959853095972,6.69423958923255,90943958.5907912,0.0,1.0
2008-03-24,20.21,20.36,19.3,19.41,21567600,6.94510175043069,6.99664876985496,6.63238316592342,6.67018431350122,62760951.7705006,0.0,1.0
2008-03-25,20.54,20.63,20.09,20.2,19350300,7.05850519316409,7.08943340481866,6.90386413489127,6.94166528246907,56308687.3386338,0.0,1.0
2008-03-26,19.71,20.14,19.3,20.07,23377200,6.77327835234977,6.92104647469936,6.63238316592342,6.89699119896803,68026823.648869,0.0,1.0
2008-03-27,19.58,20.08,19.54,19.92,13143100,6.72860426884873,6.90042766692965,6.71485839700226,6.84544417954376,38245955.2854683,0.0,1.0
2008-03-28,18.98,19.75,18.93,19.72,20355400,6.52241619115163,6.78702422419624,6.50523385134354,6.77671482031139,59233492.7237731,0.0,1.0
2008-03-31,19.34,19.43,18.94,19.08,26434100,6.66760696253001,6.69863512316225,6.52970402638668,6.57797005403684,76674509.5913711,0.0625,1.0
2008-04-01,20.14,20.21,19.58,19.77,21840200,6.94341283481667,6.96754584864175,6.750348724216,6.81585261888408,63349485.1111808,0.0,1.0
2008-04-02,20.48,20.65,20.115,20.29,19047400,7.0606303305385,7.11923907839941,6.93479390130771,6.99512643587041,55248714.8792916,0.0,1.0
2008-04-03,20.44,20.68,20.11,20.62,27238000,7.04684003692416,7.12958179861016,6.93307011460591,7.10889635818866,79006294.6062007,0.0,1.0
2008-04-04,20.29,20.59,20.11,20.49,15430600,6.99512643587041,7.09855363797791,6.93307011460591,7.06407790394208,44757857.7557251,0.0,1.0
2008-04-07,20.76,20.77,20.39,20.49,16041300,7.15716238583883,7.16060995924241,7.02960216990625,7.06407790394208,46529248.611001,0.0,1.0
2008-04-08,20.51,20.68,20.32,20.56,11185900,7.07097305074925,7.12958179861016,7.00546915608116,7.08821091776716,32445719.6136096,0.0,1.0
2008-04-09,20.1,20.59,19.97,20.49,13290400,6.92962254120233,7.09855363797791,6.88480408695575,7.06407790394208,38550013.1373173,0.0,1.0
2008-04-10,19.96,20.22,19.83,19.93,15536600,6.88135651355217,6.97099342204533,6.83653805930558,6.87101379334142,45065320.3898486,0.0,1.0
2008-04-11,19.65,20.05,19.62,19.98,17566100,6.77448173804108,6.91238467418442,6.76413901783034,6.88825166035933,50952069.5969595,0.0,1.0
2008-04-14,19.77,19.9,19.51,19.51,11493800,6.81585261888408,6.86067107313067,6.72621571039092,6.72621571039092,33338811.5480119,0.0,1.0
2008-04-15,19.71,19.91,19.61,19.91,11003500,6.79516717846259,6.86411864653425,6.76069144442675,6.86411864653425,31916651.8356461,0.0,1.0
2008-04-16,19.93,19.94,19.69,19.73,17712600,6.87101379334142,6.874461366745,6.78827203165542,6.80206232526975,51377006.1620452,0.0,1.0
2008-04-17,20.16,20.3601,19.98,20.09,16256700,6.95030798162383,7.01929392542953,6.88825166035933,6.92617496779875,47154035.8882672,0.0,1.0
2008-04-18,20.28,20.57,20.24,20.54,17760500,6.99167886246683,7.09165849117074,6.9778885688525,7.08131577095999,51515944.4655785,0.0,1.0
2008-04-21,20.22,20.31,20.01,20.08,11972100,6.97099342204533,7.00202158267758,6.89859438057008,6.92272739439516,34726164.1697222,0.0,1.0
2008-04-22,19.91,20.15,19.77,20.01,12290700,6.86411864653425,6.94686040822025,6.81585261888408,6.89859438057008,35650292.4266257,0.0,1.0
2008-04-23,19.76,20.07,19.53,19.96,13075300,6.8124050454805,6.91927982099158,6.73311085719809,6.88135651355217,37926096.0373175,0.0,1.0
2008-04-24,19.78,20.03,19.5,19.83,14292000,6.81930019228767,6.90548952737725,6.72276813698734,6.83653805930558,41455244.970696,0.0,1.0
2008-04-25,19.53,19.9,19.28,19.77,13981000,6.73311085719809,6.86067107313067,6.64692152210851,6.81585261888408,40553161.2045411,0.0,1.0
2008-04-28,19.85,19.92,19.45,19.46,15444800,6.84343320611275,6.86756621993783,6.70553026996942,6.708977843373,44799046.1463341,0.0,1.0
2008-04-29,20.26,20.31,19.72,19.72,12470700,6.98478371565966,7.00202158267758,6.79861475186617,6.79861475186617,36172398.7864581,0.0,1.0
2008-04-30,20.55,21.02,20.41,20.54,29275200,7.08476334436358,7.24679929433199,7.03649731671341,7.08131577095999,84915378.3631487,0.0,1.0
2008-05-01,22.31,22.36,21.16,21.31,46563000,7.69153626339423,7.70877413041215,7.29506532198216,7.34677892303591,135060213.515989,0.0,1.0
2008-05-02,21.97,22.47,21.66,22.36,19764200,7.5743187676724,7.74669743785156,7.46744399216132,7.70877413041215,57327858.4277799,0.0,1.0
2008-05-05,21.63,22.0,21.52,21.8,16486000,7.45710127195057,7.58466148788315,7.41917796451115,7.51571001981148,47819141.3788759,0.0,1.0
2008-05-06,21.85,21.87,21.41,21.45,18904100,7.5329478868294,7.53984303363657,7.38125465707174,7.39504495068607,54833060.2050473,0.0,1.0
2008-05-07,21.57,22.28,21.55,22.25,20364900,7.43641583152907,7.68119354318348,7.4295206847219,7.67085082297273,59070243.3741763,0.0,1.0
2008-05-08,22.05,22.17,21.59,21.76,21532400,7.60189935490107,7.64327023574407,7.44331097833624,7.50191972619715,62456683.2358673,0.0,1.0
2008-05-09,21.68,22.0,21.62,21.63,13169600,7.47433913896849,7.58466148788315,7.45365369854699,7.45710127195057,38199621.7580519,0.0,1.0
2008-05-12,22.04,22.1,21.62,21.71,15143800,7.59845178149748,7.61913722191898,7.45365369854699,7.48468185917924,43925968.2890587,0.0,1.0
2008-05-13,22.09,22.24,21.91,22.17,14210500,7.6156896485154,7.66740324956915,7.5536333272509,7.64327023574407,41218846.8133275,0.0,1.0
2008-05-14,22.37,22.69,22.09,22.26,15372500,7.71222170381573,7.82254405273039,7.6156896485154,7.67429839637631,44589333.4251347,0.0,1.0
2008-05-15,22.54,22.58,21.96,22.24,20712300,7.77083045167664,7.78462074529098,7.57087119426882,7.66740324956915,60077908.648653,0.0,1.0
2008-05-16,22.08,22.57,21.98,22.57,26314000,7.61224207511181,7.78117317188739,7.57776634107598,7.78117317188739,76326148.6257274,0.0,1.0
2008-05-19,22.07,22.34,21.91,22.08,14594900,7.60879450170823,7.70187898360498,7.5536333272509,7.61224207511181,42333833.9506586,0.0,1.0
2008-05-20,21.9,22.15,21.88,21.93,15231200,7.55018575384732,7.6363750889369,7.54329060704015,7.56052847405807,44179479.9326662,0.0,1.0
2008-05-21,21.76,22.05,21.7,22.0,15715000,7.50191972619715,7.60189935490107,7.48123428577565,7.58466148788315,45582785.8042603,0.0,1.0
2008-05-22,22.2,22.29,21.72,21.76,14597000,7.65361295595481,7.68464111658706,7.48812943258282,7.50191972619715,42339925.1915233,0.0,1.0
2008-05-23,21.62,22.1,21.58,21.88,16448900,7.45365369854699,7.61913722191898,7.43986340493265,7.54329060704015,47711529.4569327,0.0,1.0
2008-05-27,21.89,21.92,21.5,21.75,12309800,7.54673818044373,7.55708090065448,7.41228281770399,7.49847215279357,35705693.7125857,0.0,1.0
2008-05-28,21.74,21.99,21.51,21.93,14596600,7.49502457938998,7.58121391447957,7.41573039110757,7.56052847405807,42338764.9551681,0.0,1.0
2008-05-29,22.15,22.25,21.66,21.66,19062000,7.6363750889369,7.67085082297273,7.46744399216132,7.46744399216132,55291063.5062558,0.0,1.0
2008-05-30,22.5,22.72,22.15,22.26,20323200,7.75704015806231,7.83288677294114,7.6363750889369,7.67429839637631,58949288.7341485,0.0,1.0
2008-06-02,22.52,22.565,22.2,22.4,23927500,7.76393530486948,7.7794493851856,7.65361295595481,7.72256442402648,69403888.4716156,0.0,1.0
2008-06-03,22.27,22.65,22.03,22.59,21164700,7.6777459697799,7.80875375911606,7.5950042080939,7.78806831869456,61390135.9663651,0.0,1.0
2008-06-04,22.63,22.72,22.1,22.22,19117400,7.80185861230889,7.83288677294114,7.61913722191898,7.66050810276198,55451756.2414487,0.0,1.0
2008-06-05,22.72,22.86,22.48,22.65,13405800,7.83288677294114,7.88115280059131,7.75014501125515,7.80875375911606,38884741.3257877,0.0,1.0
2008-06-06,21.94,22.64,21.94,22.51,21555600,7.56397604746165,7.80530618571248,7.56397604746165,7.7604877314659,62523976.9444679,0.0,1.0
2008-06-09,21.96,22.14,21.785,22.0,18809000,7.57087119426882,7.63292751553332,7.51053865970611,7.58466148788315,54557214.0116024,0.0,1.0
2008-06-10,21.74,22.01,21.59,21.9,21255000,7.49502457938998,7.58810906128673,7.44331097833624,7.55018575384732,61652059.3235478,0.0,1.0
2008-06-11,21.5,21.79,21.42,21.59,24422200,7.41228281770399,7.5122624464079,7.38470223047532,7.44331097833624,70838810.7838884,0.0,1.0
2008-06-12,21.35,21.69,21.21,21.69,17599600,7.36056921665024,7.47778671237207,7.31230318900007,7.47778671237207,51049239.391706,0.0,1.0
2008-06-13,21.74,21.82,21.41,21.58,20014400,7.49502457938998,7.52260516661865,7.38125465707174,7.43986340493265,58053586.2679471,0.0,1.0
2008-06-16,21.28,21.6,21.03,21.54,22912700,7.33643620282516,7.44675855173982,7.25024686773557,7.42607311131832,66460368.8385157,0.0,1.0
2008-06-17,21.11,21.37,21.03,21.23,16186600,7.27782745496424,7.3674643634574,7.25024686773557,7.31919833580724,46950704.4670213,0.0,1.0
2008-06-18,20.46,21.03,20.39,20.97,22816700,7.05373518373133,7.25024686773557,7.02960216990625,7.22956142731407,66181912.1132718,0.0,1.0
2008-06-19,20.55,20.73,20.07,20.38,23362100,7.08476334436358,7.14681966562808,6.91927982099158,7.02615459650266,67763894.3835641,0.0,1.0
2008-06-20,19.7,20.52,19.52,19.69,38424300,6.791719605059,7.07442062415283,6.7296632837945,6.78827203165542,111453174.456165,0.0,1.0
2008-06-23,19.15,20.0,19.11,19.71,26324900,6.60210306786192,6.8951468071665,6.58831277424759,6.79516717846259,76357765.0664062,0.0,1.0
2008-06-24,18.98,19.14,18.83,19.02,33272800,6.54349432000101,6.59865549445834,6.49178071894726,6.55728461361534,96510780.4968497,0.0,1.0
2008-06-25,19.26,19.49,19.0,19.02,20896500,6.64002637530134,6.71932056358375,6.55038946680817,6.55728461361534,60612197.4902148,0.0,1.0
2008-06-26,18.61,19.05,18.6,18.95,22655000,6.41593410406843,6.56762733382609,6.41248653066484,6.53315159979026,65712886.566689,0.0,1.0
2008-06-27,18.63,18.84,18.48,18.57,39787600,6.42282925087559,6.49522829235084,6.37111564982185,6.40214381045409,115407550.013719,0.0,1.0
2008-06-30,18.97,19.07,18.55,18.58,20417500,6.54004674659742,6.57452248063326,6.39524866364693,6.40559138385768,59222814.454883,0.0,1.0
2008-07-01,18.79,18.97,18.58,18.75,23124400,6.47799042533293,6.54004674659742,6.40559138385768,6.46420013171859,67074423.9294965,0.0,1.0
2008-07-02,18.44,18.99,18.38,18.9,26727500,6.35732535620751,6.54694189340459,6.33663991578601,6.51591373277234,77525542.9578981,0.0,1.0
2008-07-03,18.33,18.76,18.27,18.61,11720100,6.3194020487681,6.46764770512218,6.2987166083466,6.41593410406843,33995215.2659568,0.0,1.0
2008-07-07,18.46,18.66,18.11,18.29,25233900,6.38576783678707,6.45495275376202,6.26469423208093,6.32696065735837,72946246.3881824,0.0625,1.0
2008-07-08,18.94,18.94,18.5,18.57,22769700,6.55181163752693,6.55181163752693,6.39960482018206,6.42381954112329,65822728.4084108,0.0,1.0
2008-07-09,18.48,19.03,18.47,18.93,21441600,6.39268632848457,6.58294485016566,6.38922708263582,6.54835239167819,61983452.2827169,0.0,1.0
2008-07-10,18.66,18.8,18.17,18.5,21163400,6.45495275376202,6.50338219564447,6.28544970717341,6.39960482018206,61179230.7495733,0.0,1.0
2008-07-11,18.49,18.81,18.15,18.46,19684400,6.39614557433331,6.50684144149322,6.27853121547591,6.38576783678707,56903732.3760313,0.0,1.0
2008-07-14,18.29,18.75,18.18,18.46,18846400,6.32696065735837,6.48608596640074,6.28890895302216,6.38576783678707,54481239.0447073,0.0,1.0
2008-07-15,18.41,18.69,17.97,18.25,20932000,6.36847160754334,6.46533049130826,6.21626479019847,6.31312367396339,60510298.8201361,0.0,1.0
2008-07-16,19.03,19.06,18.21,18.31,21386300,6.58294485016566,6.5933225877119,6.2992866905684,6.33387914905587,61823590.8492775,0.0,1.0
2008-07-17,19.71,19.93,19.37,19.55,26389000,6.81817356788046,6.89427697655289,6.70055920902306,6.7628256343005,76285413.5087221,0.0,1.0
2008-07-18,20.24,20.31,19.51,19.79,27300800,7.00151359786405,7.02572831880528,6.74898865090552,6.84584753467043,78921248.1381985,0.0,1.0
2008-07-21,19.76,20.3,19.72,20.15,15979300,6.83546979712419,7.02226907295653,6.8216328137292,6.97038038522533,46193016.3355915,0.0,1.0
2008-07-22,19.83,20.05,19.49,19.93,19622700,6.85968451806542,6.93578792673786,6.74207015920802,6.89427697655289,56725369.8002047,0.0,1.0
2008-07-23,20.05,20.28,19.47,19.83,20794600,6.93578792673786,7.01535058125904,6.73515166751053,6.85968451806542,60113102.4195109,0.0,1.0
2008-07-24,19.87,20.13,19.55,19.73,23181400,6.87352150146041,6.96346189352783,6.7628256343005,6.82509205957795,67012872.2085373,0.0,1.0
2008-07-25,19.62,19.98,19.49,19.98,21874100,6.78704035524173,6.91157320579663,6.74207015920802,6.91157320579663,63233724.7956019,0.0,1.0
2008-07-28,18.9,19.63,18.85,19.46,18341600,6.53797465413194,6.79049960109048,6.52067842488821,6.73169242166178,53021961.4389169,0.0,1.0
2008-07-29,19.18,19.6022,18.825,19.05,35143900,6.63483353789686,6.78088289763096,6.51203031026634,6.58986334186315,101594109.053362,0.0,1.0
2008-07-30,20.07,20.59,19.68,19.7,37515500,6.94270641843535,7.1225872025702,6.80779583033422,6.81471432203171,108449938.629219,0.0,1.0
2008-07-31,20.62,21.14,20.03,20.04,31994500,7.13296494011644,7.31284572425129,6.92886943504036,6.93232868088911,92489812.5167612,0.0,1.0
2008-08-01,20.35,20.95,20.23,20.9,21176700,7.03956530220027,7.24712005312509,6.9980543520153,7.22982382388136,61217678.4360967,0.0,1.0
2008-08-04,20.55,20.67,20.2,20.38,13200700,7.10875021917521,7.15026116936018,6.98767661446906,7.04994303974651,38160629.7360487,0.0,1.0
2008-08-05,21.53,21.56,20.74,20.81,23941000,7.44775631235242,7.45813404989866,7.1744758903014,7.19869061124263,69208726.5456181,0.0,1.0
2008-08-06,21.24,21.56,20.95,21.54,17638100,7.34743818273876,7.45813404989866,7.24712005312509,7.45121555820117,50988281.1780739,0.0,1.0
2008-08-07,21.01,21.25,20.84,21.12,19327600,7.26787552821757,7.3508974285875,7.20906834878887,7.30592723255379,55872293.6879449,0.0,1.0
2008-08-08,21.72,21.75,21.05,21.15,19199100,7.51348198347862,7.52385972102486,7.28171251161256,7.31630497010003,55500825.4384519,0.0,1.0
2008-08-11,21.82,22.0,21.45,21.55,21537300,7.54807444196609,7.61034086724353,7.42008234556245,7.45467480404992,62260102.1774755,0.0,1.0
2008-08-12,21.83,22.08,21.45,21.76,21004200,7.55153368781483,7.63801483403351,7.42008234556245,7.5273189668736,60719014.8326917,0.0,1.0
2008-08-13,21.86,22.01,21.55,21.76,15913500,7.56191142536107,7.61380011309228,7.45467480404992,7.5273189668736,46002801.4654231,0.0,1.0
2008-08-14,22.0,22.22,21.66,21.66,17615200,7.61034086724353,7.68644427591597,7.49272650838613,7.49272650838613,50922081.7779697,0.0,1.0
2008-08-15,22.28,22.54,21.94,22.01,18317700,7.70719975100845,7.79714014307587,7.58958539215105,7.61380011309228,52952871.2353147,0.0,1.0
2008-08-18,21.82,22.4,21.7,22.38,15206300,7.54807444196609,7.74871070119342,7.50656349178112,7.74179220949592,43958425.2316375,0.0,1.0
2008-08-19,21.49,21.74,21.36,21.54,15731900,7.43391932895743,7.52040047517611,7.38894913292372,7.45121555820117,45477831.5501863,0.0,1.0
2008-08-20,21.28,21.75,21.1,21.655,17043900,7.36127516613375,7.52385972102486,7.2990087408563,7.49099688546176,49270565.7395623,0.0,1.0
2008-08-21,21.47,21.55,20.95,21.18,13293900,7.42700083725994,7.45467480404992,7.24712005312509,7.32668270764627,38430052.6220623,0.0,1.0
2008-08-22,21.71,21.82,21.27,21.555,13939500,7.51002273762987,7.54807444196609,7.357815920285,7.45640442697429,40296355.3603711,0.0,1.0
2008-08-25,20.8,21.61,20.77,21.61,18260000,7.19523136539389,7.4754302791424,7.18485362784764,7.4754302791424,52786071.8734801,0.0,1.0
2008-08-26,21.09,21.23,20.69,20.8,10885800,7.29554949500755,7.34397893689001,7.15717966105767,7.19523136539389,31468708.7185285,0.0,1.0
2008-08-27,21.28,21.605,21.01,21.18,12433100,7.36127516613375,7.47370065621802,7.26787552821757,7.32668270764627,35941648.9709838,0.0,1.0
2008-08-28,21.66,21.74,21.31,21.38,13592800,7.49272650838613,7.52040047517611,7.37165290367999,7.39586762462122,39294113.7876145,0.0,1.0
2008-08-29,21.18,21.5,21.13,21.42,14510200,7.32668270764627,7.43737857480618,7.30938647840254,7.4097046080162,41946136.9166797,0.0,1.0
2008-09-02,21.16,21.95,21.0,21.5,18949100,7.31976421594878,7.5930446379998,7.26441628236883,7.43737857480618,54778124.5639519,0.0,1.0
2008-09-03,21.55,21.63,21.07,21.145,20470500,7.45467480404992,7.48234877083989,7.28863100331006,7.31457534717566,59176193.0058091,0.0,1.0
2008-09-04,20.85,21.62,20.85,21.34,16706300,7.21252759463762,7.47888952499115,7.21252759463762,7.38203064122623,48294630.4786375,0.0,1.0
2008-09-05,20.61,21.05,20.41,20.89,21250000,7.12950569426769,7.28171251161256,7.06032077729275,7.22636457803261,61429574.3325001,0.0,1.0
2008-09-08,21.32,21.34,20.79,20.99,28778600,7.37511214952873,7.38203064122623,7.19177211954514,7.26095703652008,83193277.547543,0.0,1.0
2008-09-09,20.71,21.74,20.6879,21.4,27041800,7.16409815275516,7.52040047517611,7.15645321942943,7.40278611631871,78172530.0322166,0.0,1.0
2008-09-10,21.12,21.35,20.57,20.93,24715700,7.30592723255379,7.38548988707498,7.1156687108727,7.2402015614276,71448232.0155188,0.0,1.0
2008-09-11,21.53,21.56,20.91,20.93,22076200,7.44775631235242,7.45813404989866,7.2332830697301,7.2402015614276,63817956.1825477,0.0,1.0
2008-09-12,21.71,21.88,21.14,21.52,24209000,7.51002273762987,7.56882991705857,7.31284572425129,7.44429706650367,69983461.8830821,0.0,1.0
2008-09-15,20.86,21.48,20.8,21.33,29421100,7.21598684048637,7.43046008310869,7.19523136539389,7.37857139537748,85050618.7950079,0.0,1.0
2008-09-16,20.54,21.19,20.09,20.47,34276600,7.10529097332646,7.33014195349502,6.94962491013284,7.08107625238523,99086915.179547,0.0,1.0
2008-09-17,19.47,20.38,19.46,20.04,41580100,6.73515166751053,7.04994303974651,6.73169242166178,6.93232868088911,120199898.52719,0.0,1.0
2008-09-18,20.44,20.65,19.48,19.85,38705600,7.07069851483899,7.14334267766268,6.73861091335927,6.86660300976292,111890283.872189,0.0,1.0
2008-09-19,20.71,21.29,20.07,21.05,23117732,7.16409815275516,7.36473441198249,6.94270641843535,7.28171251161256,66828820.5314267,0.0,1.0
2008-09-22,19.88,20.7,19.85,20.48,18213900,6.87698074730916,7.16063890690642,6.86660300976292,7.08453549823398,52652805.8322223,0.0,1.0
2008-09-23,19.26,20.25,19.14,19.95,21428400,6.66250750468684,7.0049728437128,6.62099655450187,6.90119546825039,61945293.6765433,0.0,1.0
2008-09-24,19.18,19.5965,18.99,19.5965,16954700,6.63483353789686,6.77891112749718,6.56910786677067,6.77891112749718,49012706.0675407,0.0,1.0
2008-09-25,19.9,20.1,19.38,19.39,23210400,6.88389923900665,6.95308415598159,6.7040184548718,6.70747770072055,67096705.5099793,0.0,1.0
2008-09-26,20.7,20.77,19.66,19.73,27990000,7.16063890690642,7.18485362784764,6.80087733863672,6.82509205957795,80913589.9090201,0.0,1.0
2008-09-29,18.01,20.51,17.88,20.02,46986200,6.23010177359346,7.09491323578022,6.18513157755974,6.92541018919162,135827871.317728,0.0,1.0
2008-09-30,19.63,19.64,18.39,18.43,33860900,6.79049960109048,6.79395884693923,6.36155311584584,6.37539009924083,97885208.1654284,0.0,1.0
2008-10-01,19.35,19.62,19.05,19.62,29305100,6.69364071732556,6.78704035524173,6.58986334186315,6.78704035524173,84715285.58924,0.0,1.0
2008-10-02,18.35,19.56,18.3,19.35,28711600,6.34771613245086,6.76628488014925,6.33041990320712,6.69364071732556,82999593.7131769,0.0,1.0
2008-10-03,18.42,19.27,18.38,18.66,33414400,6.37193085339209,6.66596675053559,6.3580938699971,6.45495275376202,96594464.4035713,0.0,1.0
2008-10-06,18.14,18.41,16.85,17.86,41960300,6.29669225618184,6.39041369549656,5.8489120461226,6.19949965244805,120882490.525517,0.0625,1.0
2008-10-07,17.15,19.08,17.1459,18.18,36752300,5.95304697869452,6.62298171157384,5.9516238012827,6.31057691385809,105878879.71585,0.0,1.0
2008-10-08,16.99,17.92,16.25,16.39,48559000,5.89750834798949,6.22032663896243,5.64064218097877,5.68923848284566,139892537.885301,0.0,1.0
2008-10-09,16.31,17.67,16.08,16.93,51583300,5.66146916749315,6.13354752848584,5.58163238585468,5.87668136147511,148605176.167113,0.0,1.0
2008-10-10,15.36,16.26,14.01,15.93,70612600,5.33170854768209,5.64411334539783,4.86310135110847,5.52956491956873,203426261.263197,0.0,1.0
2008-10-13,16.97,17.03,15.45,15.63,36450200,5.89056601915137,5.91139300566575,5.36294902745366,5.42542998699681,105008566.577294,0.0,1.0
2008-10-14,16.64,18.46,16.3,17.93,30301200,5.77601759332226,6.40776951759188,5.65799800307409,6.2237978033815,87294049.8974461,0.0,1.0
2008-10-15,14.23,16.54,14.16,16.39,33877900,4.93946696832787,5.74130594913162,4.91516881739442,5.68923848284566,97598084.9940164,0.0,1.0
2008-10-16,15.36,15.41,13.84,14.29,42879700,5.33170854768209,5.34906436977741,4.80409155598438,4.96029395484225,123531169.438422,0.0,1.0
2008-10-17,15.23,17.88,14.59,14.95,36613600,5.28658341023426,6.20644198128618,5.06442888741417,5.18939080650047,105479301.985569,0.0,1.0
2008-10-20,15.97,15.97,15.22,15.28,22495100,5.54344957724498,5.54344957724498,5.28311224581519,5.30393923232957,64805630.8610894,0.0,1.0
2008-10-21,15.36,16.15,15.3,15.74,20314900,5.33170854768209,5.60593053678813,5.3108815611677,5.46361279560651,58524741.4050146,0.0,1.0
2008-10-22,14.2,15.11,13.8,15.03,32618900,4.92905347507068,5.24492943720549,4.79020689830812,5.21716012185298,93971060.0306194,0.0,1.0
2008-10-23,14.22,14.38,13.21,14.25,34362900,4.93599580390881,4.99153443461383,4.58540819758336,4.946409297166,98995310.6550549,0.0,1.0
2008-10-24,13.07,16.25,12.5,13.01,34370600,4.53681189571646,5.64064218097877,4.33895552382982,4.51598490920208,99017493.4129725,0.0,1.0
2008-10-27,13.62,14.15,12.76,12.87,29484500,4.72772593876497,4.91169765297536,4.42920579872548,4.46738860733518,84941237.1193634,0.0,1.0
2008-10-28,16.96,17.74,13.64,13.78,35973600,5.8870948547323,6.15784567941928,4.7346682676031,4.78326456947,103635540.288529,0.0,1.0
2008-10-29,15.28,16.35,15.08,16.35,40345400,5.30393923232957,5.67535382516941,5.2345159439483,5.67535382516941,116230161.205907,0.0,1.0
2008-10-30,15.1,16.82,14.55,15.92,29350600,5.24145827278643,5.83849855286541,5.05054422973791,5.52609375514966,84555487.6018105,0.0,1.0
2008-10-31,15.76,16.3,14.68,15.01,28422100,5.47055512444464,5.65799800307409,5.09566936718574,5.21021779301485,81880592.7022759,0.0,1.0
2008-11-03,17.09,17.37,15.75,15.77,23460000,5.93221999218013,6.02941259591392,5.46708396002558,5.4740262888637,67585389.7071432,0.0,1.0
2008-11-04,17.77,18.03,17.12,17.52,33991600,6.16825917267648,6.25850944757214,5.94263348543732,6.08148006219988,97925640.7830062,0.0,1.0
2008-11-05,16.9,17.735,16.9,17.7,32396600,5.86626786821792,6.15611009720975,5.86626786821792,6.14396102174303,93330640.928663,0.0,1.0
2008-11-06,16.7,17.16,16.39,16.65,27427800,5.79684457983664,5.95651814311358,5.68923848284566,5.77948875774132,79016136.0532643,0.0,1.0
2008-11-07,17.41,17.44,16.645,17.05,18610900,6.04329725359018,6.05371074684737,5.77775317553179,5.91833533450388,53615725.8866441,0.0,1.0
2008-11-10,16.54,18.0,16.15,17.86,19427600,5.74130594913162,6.24809595431494,5.60593053678813,6.19949965244805,55968538.664727,0.0,1.0
2008-11-11,15.74,16.43,15.26,16.41,24079700,5.46361279560651,5.70312314052192,5.29699690349145,5.69618081168379,69370669.5878557,0.0,1.0
2008-11-12,14.97,15.62,14.94,15.58,30251500,5.1963331353386,5.42195882257775,5.1859196420814,5.40807416490149,87150870.2781602,0.0,1.0
2008-11-13,16.26,16.36,14.32,14.87,33384300,5.64411334539783,5.67882498958847,4.97070744809944,5.16162149114796,96176083.7851739,0.0,1.0
2008-11-14,15.53,16.76,15.48,16.1,27675000,5.39071834280617,5.81767156635103,5.37336252071085,5.58857471469281,79728289.0087463,0.0,1.0
2008-11-17,15.19,15.85,14.92,15.5,23624700,5.272698752558,5.50179560421621,5.17897731324328,5.38030484954898,68059870.2563659,0.0,1.0
2008-11-18,15.42,15.45,14.62,15.365,25152800,5.35253553419647,5.36294902745366,5.07484238067136,5.33344412989162,72462139.3958154,0.0,1.0
2008-11-19,13.77,15.98,13.72,15.53,28147200,4.77979340505093,5.54692074166404,4.76243758295561,5.39071834280617,81088639.435844,0.0,1.0
2008-11-20,13.3,14.56,12.8,13.97,41033500,4.61664867735493,5.05401539415698,4.44309045640174,4.84921669343221,118212493.117991,0.0,1.0
2008-11-21,14.07,14.07,12.73,13.49,55481000,4.88392833762285,4.88392833762285,4.41879230546829,4.68260080131714,159833972.989855,0.0,1.0
2008-11-24,15.28,15.34,14.04,14.15,51638600,5.30393923232957,5.32476621884396,4.87351484436566,4.91169765297536,148764488.701248,0.0,1.0
2008-11-25,15.7,15.99,15.04,15.68,33077400,5.44972813793026,5.55039190608311,5.22063128627204,5.44278580909213,95291942.4338899,0.0,1.0
2008-11-26,16.65,16.65,15.42,15.45,19467900,5.77948875774132,5.77948875774132,5.35253553419647,5.36294902745366,56084638.0340875,0.0,1.0
2008-11-28,17.34,17.4,16.3,16.65,9151600,6.01899910265673,6.03982608917111,5.65799800307409,5.77948875774132,26364639.9166194,0.0,1.0
2008-12-01,15.45,16.945,15.443,16.75,24525200,5.36294902745366,5.88188810810371,5.36051921236032,5.81420040193196,70654100.581655,0.0,1.0
2008-12-02,16.0,16.16,15.48,15.75,27016800,5.55386307050217,5.60940170120719,5.37336252071085,5.46708396002558,77832095.3384461,0.0,1.0
2008-12-03,16.06,16.1015,15.11,15.55,36179600,5.57469005701656,5.58909538935567,5.24492943720549,5.3976606716443,104229001.084764,0.0,1.0
2008-12-04,15.78,16.29,15.33,15.72,29000300,5.47749745328277,5.65452683865502,5.32129505442489,5.45667046676838,83546316.160446,0.0,1.0
2008-12-05,16.16,16.27,14.88,15.4,30033800,5.60940170120719,5.6475845098169,5.16509265556702,5.34559320535834,86523703.2134014,0.0,1.0
2008-12-08,16.55,16.64,16.12,16.23,31636500,5.74477711355069,5.77601759332226,5.59551704353094,5.63369985214064,91140885.8256621,0.0,1.0
2008-12-09,16.41,16.79,16.27,16.32,23484800,5.69618081168379,5.82808505960822,5.6475845098169,5.66494033191222,67656835.4729035,0.0,1.0
2008-12-10,16.45,16.85,15.93,16.41,23769600,5.71006546936005,5.8489120461226,5.52956491956873,5.69618081168379,68477309.4280865,0.0,1.0
2008-12-11,15.97,16.615,15.9,16.22,21243700,5.54344957724498,5.7673396822746,5.51915142631153,5.63022868772158,61200500.5678447,0.0,1.0
2008-12-12,15.65,16.08,15.1822,15.72,31880100,5.43237231583494,5.58163238585468,5.26999124431113,5.45667046676838,91842667.6215982,0.0,1.0
2008-12-15,15.6,16.02,15.2,15.61,21797500,5.41501649373962,5.5608053993403,5.27616991697706,5.41848765815868,62795930.6113151,0.0,1.0
2008-12-16,16.45,16.5,15.43,15.45,31856600,5.71006546936005,5.72742129145537,5.35600669861553,5.36294902745366,91774966.996785,0.0,1.0
2008-12-17,16.34,16.67,16.1,16.27,24386400,5.67188266075034,5.78643108657945,5.58857471469281,5.6475845098169,70254234.7636094,0.0,1.0
2008-12-18,15.81,16.67,15.52,16.5,20625600,5.48791094653996,5.78643108657945,5.38724717838711,5.72742129145537,59419830.0913748,0.0,1.0
2008-12-19,15.76,16.57,15.63,16.54,34324300,5.47055512444464,5.75171944238881,5.42542998699681,5.74130594913162,98884108.7777022,0.0,1.0
2008-12-22,15.69,15.9,15.38,15.77,19397900,5.44625697351119,5.51915142631153,5.33865087652021,5.4740262888637,55882976.5984737,0.0,1.0
2008-12-23,15.53,16.01,15.4075,15.84,16206100,5.39071834280617,5.55733423492124,5.34819657867264,5.49832443979715,46687791.3100142,0.0,1.0
2008-12-24,15.39,15.73,15.2975,15.6678,4904400,5.34212204093928,5.46014163118745,5.31001377006294,5.43855098850087,14128976.354634,0.0,1.0
2008-12-26,15.6,15.69,15.28,15.52,7171700,5.41501649373962,5.44625697351119,5.30393923232957,5.38724717838711,20660790.2541653,0.0,1.0
2008-12-29,15.53,15.65,15.06,15.6,13393700,5.39071834280617,5.43237231583494,5.22757361511017,5.41501649373962,38585611.0025816,0.0,1.0
2008-12-30,16.46,16.48,15.28,15.28,14629600,5.71353663377911,5.72047896261724,5.30393923232957,5.30393923232957,42146087.692226,0.0,1.0
2008-12-31,16.88,16.94,16.28,16.29,20480500,5.85932553937979,5.88015252589418,5.65105567423596,5.65452683865502,59001814.7441239,0.0,1.0
2009-01-02,17.99,18.1,16.67,16.72,18011500,6.24462478989588,6.28280759850558,5.78643108657945,5.80378690867477,51888927.8222595,0.0,1.0
2009-01-05,17.03,17.86,16.91,17.8,34965800,5.9330877832849,6.22225177976913,5.89128094041971,6.20134835833654,100363857.025273,0.0625,1.0
2009-01-06,17.23,17.61,16.98,17.14,17457100,6.00276585472688,6.13515419046665,5.9156682654244,5.97141072257799,50107873.6501351,0.0,1.0
2009-01-07,16.64,16.99,16.32,16.955,20064800,5.79721554397303,5.9191521689965,5.68573062966586,5.90695850649415,57592868.4154431,0.0,1.0
2009-01-08,16.91,17.05,16.47,16.53,16932800,5.89128094041971,5.9400555904291,5.73798918324734,5.75889260467994,48602952.548992,0.0,1.0
2009-01-09,16.33,17.04,16.27,17.02,19763500,5.68921453323796,5.936571686857,5.66831111180536,5.9296038797128,56728033.9165408,0.0,1.0
2009-01-12,15.7,16.39,15.5,16.28,20893400,5.46972860819571,5.71011795467055,5.40005053675373,5.67179501537746,59971235.0460118,0.0,1.0
2009-01-13,15.33,15.8,15.19,15.69,23923500,5.34082417602804,5.5045676439167,5.29204952601865,5.46624470462361,68668662.9090174,0.0,1.0
2009-01-14,14.81,15.28,14.64,15.13,19371800,5.15966119027888,5.32340465816754,5.1004348295532,5.27114610458606,55603720.3645329,0.0,1.0
2009-01-15,15.01,15.275,14.25,14.7,21547300,5.22933926172086,5.32166270638149,4.96456259024133,5.12133825098579,61848152.6657668,0.0,1.0
2009-01-16,15.33,15.54,14.76,15.16,23853600,5.34082417602804,5.41398615104212,5.14224167241839,5.28159781530235,68468025.8978217,0.0,1.0
2009-01-20,14.02,15.38,14.01,15.29,23559900,4.88443280808305,5.35824369388853,4.88094890451095,5.32688856173964,67625006.0095788,0.0,1.0
2009-01-21,15.07,15.07,14.05,14.16,22045500,5.25024268315346,5.25024268315346,4.89488451879934,4.93320745809244,63278157.8013561,0.0,1.0
2009-01-22,14.79,15.08,14.23,14.69,22638700,5.15269338313468,5.25372658672556,4.95759478309713,5.11785434741369,64980845.5701872,0.0,1.0
2009-01-23,14.99,15.15,14.0,14.39,24056800,5.22237145457667,5.27811391173025,4.87746500093885,5.01333724025072,69051279.698608,0.0,1.0
2009-01-26,15.05,15.5,14.75,14.97,16644700,5.24327487600926,5.40005053675373,5.13875776884629,5.21540364743247,47776006.5843928,0.0,1.0
2009-01-27,14.92,15.355,14.8,15.07,17308400,5.19798412957197,5.34953393495829,5.15617728670678,5.25024268315346,49681053.5705243,0.0,1.0
2009-01-28,15.96,15.98,15.145,15.15,22525500,5.56031010107029,5.56727790821449,5.2763719599442,5.27811391173025,64655922.6851034,0.0,1.0
2009-01-29,15.33,16.11,15.27,15.81,20325200,5.34082417602804,5.61256865465177,5.31992075459544,5.5080515474888,58340305.864876,0.0,1.0
2009-01-30,14.65,15.63,14.57,15.35,20455800,5.10391873312529,5.44534128319101,5.0760475045485,5.34779198317224,58715172.7269956,0.0,1.0
2009-02-02,14.7,14.85,14.41,14.55,6177441,5.12133825098579,5.17359680456728,5.02030504739491,5.0690796974043,17731377.6692099,0.0,1.0
2009-02-03,14.68,14.81,14.31,14.7,10003324,5.11437044384159,5.15966119027888,4.98546601167392,5.12133825098579,28712976.0998886,0.0,1.0
2009-02-04,14.16,14.89,13.59,13.835,30505600,4.93320745809244,5.18753241885568,4.73462495448278,4.81998059199921,87561550.9117528,0.0,1.0
2009-02-05,13.83,14.16,13.57,14.0,35906900,4.81823864021316,4.93320745809244,4.72765714733858,4.87746500093885,103065137.30047,0.0,1.0
2009-02-06,14.17,14.5,13.74,13.77,25832300,4.93669136166453,5.05166017954381,4.78688350806427,4.79733521878057,74147574.5967192,0.0,1.0
2009-02-09,14.41,14.5,13.88,14.34,22723300,5.02030504739491,5.05166017954381,4.83565815807366,4.99591772239022,65223676.6309477,0.0,1.0
2009-02-10,13.54,14.57,13.43,14.2,30992600,4.71720543662229,5.0760475045485,4.6788824973292,4.94714307238083,88959408.2000548,0.0,1.0
2009-02-11,13.57,13.87,13.29,13.65,16456900,4.72765714733858,4.83217425450156,4.63010784731981,4.75552837591538,47236956.0736267,0.0,1.0
2009-02-12,13.78,13.83,13.18,13.35,24114500,4.80081912235267,4.81823864021316,4.59178490802672,4.6510112687524,69216898.5190085,0.0,1.0
2009-02-13,13.66,13.95,13.35,13.78,18958000,4.75901227948748,4.86004548307835,4.6510112687524,4.80081912235267,54415972.2210024,0.0,1.0
2009-02-17,12.89,13.18,12.58,12.95,30276200,4.49075170443584,4.59178490802672,4.38275069370076,4.51165512586843,86903094.111062,0.0,1.0
2009-02-18,12.36,12.99,11.95,12.98,44451400,4.30610481511458,4.52559074015683,4.16326476865852,4.52210683658473,127590787.402926,0.0,1.0
2009-02-19,12.99,13.39,12.58,12.68,40230700,4.52559074015683,4.6649468830408,4.38275069370076,4.41758972942176,115475928.559525,0.0,1.0
2009-02-20,12.84,13.15,12.58,12.91,30338500,4.47333218657534,4.58133319731042,4.38275069370076,4.49771951158004,87081916.5115985,0.0,1.0
2009-02-23,12.69,13.4,12.64,12.87,25533800,4.42107363299386,4.6684307866129,4.40365411513336,4.48378389729164,73290777.0596387,0.0,1.0
2009-02-24,13.88,13.93,12.62,12.62,28916300,4.83565815807366,4.85307767593415,4.39668630798916,4.39668630798916,82999713.9747954,0.0,1.0
2009-02-25,14.05,14.43,13.56,13.75,33928600,4.89488451879934,5.02727285453911,4.72417324376648,4.79036741163637,97386736.7389759,0.0,1.0
2009-02-26,13.34,14.2,13.34,14.03,45950000,4.6475273651803,4.94714307238083,4.6475273651803,4.88791671165515,131892284.183725,0.0,1.0
2009-02-27,13.06,13.55,12.99,13.285,25703200,4.54997806516153,4.72068934019439,4.52559074015683,4.62836589553376,73777013.2498612,0.0,1.0
2009-03-02,12.59,12.87,12.32,12.81,28609800,4.38623459727286,4.48378389729164,4.29216920082619,4.46288047585905,82119953.6896528,0.0,1.0
2009-03-03,12.5,13.12,12.39,12.81,31012100,4.35487946512397,4.57088148659412,4.31655652583088,4.46288047585905,89015379.8984571,0.0,1.0
2009-03-04,12.74,12.94,12.37,12.64,28634400,4.43849315085435,4.50817122229634,4.30958871868668,4.40365411513336,82190564.1399448,0.0,1.0
2009-03-05,12.0,12.56,11.9,12.41,26001600,4.18068428651901,4.37578288655657,4.14584525079802,4.32352433297508,74633523.7525909,0.0,1.0
2009-03-06,11.63,12.31,11.27,11.91,34520100,4.05177985435134,4.28868529725409,3.92635932575577,4.14932915437012,99084544.9238437,0.0,1.0
2009-03-09,11.22,11.96,11.1,11.47,22550600,3.90893980789528,4.16674867223062,3.86713296503009,3.99603739719776,64727968.3071493,0.0,1.0
2009-03-10,12.21,12.25,11.34,11.5,28480300,4.2538462615331,4.26778187582149,3.95074665076047,4.00648910791405,81748244.2053916,0.0,1.0
2009-03-11,12.37,12.68,12.21,12.23,17345200,4.30958871868668,4.41758972942176,4.2538462615331,4.26081406867729,49786682.2116116,0.0,1.0
2009-03-12,12.92,12.98,12.115,12.31,14785200,4.50120341515214,4.52210683658473,4.22074917759815,4.28868529725409,42438602.831626,0.0,1.0
2009-03-13,13.03,13.41,12.6,13.24,20152100,4.53952635444523,4.671914690185,4.38971850084496,4.61268832945931,57843449.4036746,0.0,1.0
2009-03-16,12.57,13.5,12.54,13.09,20558200,4.37926679012867,4.70326982233389,4.36881507941237,4.56042977587782,59009095.9021949,0.0,1.0
2009-03-17,13.27,13.3,12.58,12.64,17263700,4.62314004017561,4.63359175089191,4.38275069370076,4.40365411513336,49552749.2157253,0.0,1.0
2009-03-18,13.57,13.85,13.06,13.13,19522300,4.72765714733858,4.82520644735736,4.54997806516153,4.57436539016622,56035707.0624579,0.0,1.0
2009-03-19,13.05,13.65,12.88,13.63,22463300,4.54649416158943,4.75552837591538,4.48726780086374,4.74856056877118,64477387.3189178,0.0,1.0
2009-03-20,12.72,13.35,12.49,13.19,33137900,4.43152534371015,4.6510112687524,4.35139556155187,4.59526881159881,95117156.127353,0.0,1.0
2009-03-23,14.08,14.12,13.0,13.15,22443300,4.90533622951564,4.91927184380404,4.52907464372893,4.58133319731042,64419980.4487617,0.0,1.0
2009-03-24,14.04,14.47,13.78,13.91,21360000,4.89140061522724,5.04120846882751,4.80081912235267,4.84610986878996,61310537.3267546,0.0,1.0
2009-03-25,13.94,14.38,13.53,13.93,23702900,4.85656157950625,5.00985333667862,4.71372153305019,4.85307767593415,68035465.1311952,0.0,1.0
2009-03-26,14.55,14.59,13.94,14.0,24527400,5.0690796974043,5.0830153116927,4.85656157950625,4.87746500093885,70402063.353382,0.0,1.0
2009-03-27,14.54,14.63,14.09,14.35,27156800,5.0655957938322,5.0969509259811,4.90882013308774,4.99940162596232,77949344.5728094,0.0,1.0
2009-03-30,13.65,14.33,13.53,14.27,23101500,4.75552837591538,4.99243381881812,4.71372153305019,4.97153039738553,66309240.5456001,0.0,1.0
2009-03-31,13.64,13.86,13.51,13.81,29641800,4.75204447234328,4.82869035092946,4.70675372590599,4.81127083306896,85082148.1897093,0.0,1.0
2009-04-01,13.92,13.98,13.27,13.43,25288500,4.84959377236205,4.87049719379465,4.62314004017561,4.6788824973292,72586681.7971738,0.0,1.0
2009-04-02,14.57,14.74,14.03,14.13,30095500,5.0760475045485,5.13527386527419,4.88791671165515,4.92275574737614,86384423.0392014,0.0,1.0
2009-04-03,14.5,14.75,14.2,14.65,23569600,5.05166017954381,5.13875776884629,4.94714307238083,5.10391873312529,67652848.3416045,0.0,1.0
2009-04-06,14.36,14.47,14.18,14.33,18706600,5.02640187864609,5.06490495710368,4.96339684117002,5.01590103906674,53443155.2600719,0.0675,1.0
2009-04-07,14.04,14.25,13.99,14.1,25300700,4.91439292313308,4.98789880018849,4.89689152383418,4.93539460229177,72281934.6267361,0.0,1.0
2009-04-08,14.26,14.26,13.8295,14.16,22272100,4.99139908004827,4.99139908004827,4.84071203208469,4.95639628145046,63629483.6190354,0.0,1.0
2009-04-09,14.62,14.68,14.32,14.41,21561400,5.1174091550004,5.13841083415909,5.01240075920696,5.043903277945,61599074.541847,0.0,1.0
2009-04-13,14.35,14.52,14.08,14.33,13564600,5.02290159878631,5.08240635640259,4.92839404257221,5.01590103906674,38752901.3204308,0.0,1.0
2009-04-14,13.86,14.23,13.75,14.17,23487500,4.85138788565702,4.98089824046893,4.81288480719942,4.95989656131024,67101777.4032127,0.0,1.0
2009-04-15,14.38,14.42,13.7,13.72,23253600,5.03340243836565,5.04740355780478,4.79538340790052,4.80238396762008,66433545.1207386,0.0,1.0
2009-04-16,14.76,14.85,14.21,14.39,25496100,5.16641307303734,5.19791559177538,4.97389768074937,5.03690271822543,72840175.7041002,0.0,1.0
2009-04-17,14.48,14.92,14.25,14.92,26547700,5.06840523696347,5.22241755079385,4.98789880018849,5.22241755079385,75844506.9065362,0.0,1.0
2009-04-20,13.93,14.28,13.79,14.12,20228200,4.87588984467549,4.99839963976784,4.82688592663855,4.94239516201133,57790236.2391769,0.0,1.0
2009-04-21,14.27,14.31,13.81,13.92,20513200,4.99489935990806,5.00890047934718,4.83388648635811,4.87238956481571,58604456.8484335,0.0,1.0
2009-04-22,14.05,14.35,14.0,14.01,19629300,4.91789320299286,5.02290159878631,4.90039180369396,4.90389208355374,56079230.1939706,0.0,1.0
2009-04-23,13.61,13.97,13.32,13.86,27107600,4.76388088916248,4.88989096411461,4.66237277322882,4.85138788565702,77444093.2894233,0.0,1.0
2009-04-24,13.89,14.04,13.42,13.65,19013000,4.86188872523636,4.91439292313308,4.69737557182664,4.77788200860161,54318513.8378833,0.0,1.0
2009-04-27,13.76,13.85,13.25,13.55,23988200,4.8163850870592,4.84788760579724,4.63787081421035,4.7428792100038,68532234.4525279,0.0,1.0
2009-04-28,14.19,14.38,13.59,13.61,19512000,4.9668971210298,5.03340243836565,4.75688032944292,4.76388088916248,55744114.1326871,0.0,1.0
2009-04-29,15.24,15.34,14.35,14.35,31682100,5.33442650630685,5.36942930490467,5.02290159878631,5.02290159878631,90513048.2965972,0.0,1.0
2009-04-30,15.46,16.3,15.37,16.2,34763300,5.41143266322204,5.70545617144368,5.37993014448401,5.67045337284586,99315773.002708,0.0,1.0
2009-05-01,16.36,16.49,15.74,16.08,25987300,5.72645785060237,5.77196148877953,5.50944049929592,5.62845001452849,74243492.06644,0.0,1.0
2009-05-04,16.65,17.06,16.21,16.36,25770100,5.82796596653603,5.97147744078706,5.67395365270565,5.72645785060237,73622970.2547539,0.0,1.0
2009-05-05,16.25,17.0,15.91,16.455,23696700,5.68795477214477,5.95047576162838,5.5689452569122,5.75971050927029,67699443.8995513,0.0,1.0
2009-05-06,16.0,16.4,15.63,16.28,22962700,5.60044777565024,5.74045897004149,5.47093742083833,5.69845561172412,65602468.7164131,0.0,1.0
2009-05-07,15.69,16.28,15.52,15.92,37466300,5.49193909999701,5.69845561172412,5.43243434238073,5.57244553677199,107038012.675763,0.0,1.0
2009-05-08,15.75,16.0,15.51,16.0,24684600,5.5129407791557,5.60044777565024,5.42893406252095,5.60044777565024,70521789.6535325,0.0,1.0
2009-05-11,15.41,15.61,15.28,15.46,14863000,5.39393126392314,5.46393686111876,5.34842762574598,5.41143266322204,42462319.001339,0.0,1.0
2009-05-12,15.2,15.55,14.87,15.54,21289600,5.32042538686773,5.44293518196007,5.20491615149494,5.43943490210029,60822565.2029137,0.0,1.0
2009-05-13,14.96,15.27,14.75,14.9,22547800,5.23641867023297,5.3449273458862,5.16291279317756,5.21541699107428,64417134.9242005,0.0,1.0
2009-05-14,14.86,15.15,14.79,15.08,22893500,5.20141587163516,5.30292398756882,5.17691391261669,5.27842202855035,65404770.2386567,0.0,1.0
2009-05-15,14.42,14.9,14.33,14.78,23053900,5.04740355780478,5.21541699107428,5.01590103906674,5.17341363275691,65863019.3113752,0.0,1.0
2009-05-18,15.16,15.17,14.49,14.49,19654900,5.3064242674286,5.30992454728838,5.07190551682325,5.07190551682325,56152367.2030827,0.0,1.0
2009-05-19,15.0,15.375,14.95,15.18,19793100,5.2504197896721,5.3816802844139,5.23291839037319,5.31342482714816,56547192.7757117,0.0,1.0
2009-05-20,14.87,15.235,14.78,15.04,15696100,5.20491615149494,5.33267636637696,5.17341363275691,5.26442090911122,44842414.4033451,0.0,1.0
2009-05-21,14.45,14.74,14.23,14.68,21039800,5.05790439738412,5.15941251331778,4.98089824046893,5.13841083415909,60108907.9811864,0.0,1.0
2009-05-22,14.22,14.49,14.11,14.42,11077200,4.97739796060915,5.07190551682325,4.93889488215155,5.04740355780478,31646612.3959922,0.0,1.0
2009-05-26,14.68,14.87,13.98,14.02,21004800,5.13841083415909,5.20491615149494,4.89339124397439,4.90739236341352,60008915.9765409,0.0,1.0
2009-05-27,14.3,14.77,14.18,14.62,24144100,5.0054001994874,5.16991335289713,4.96339684117002,5.1174091550004,68977627.4103633,0.0,1.0
2009-05-28,14.19,14.83,13.98,14.34,18586300,4.9668971210298,5.19091503205581,4.89339124397439,5.01940131892653,53099468.4555331,0.0,1.0
2009-05-29,13.77,14.17,13.17,14.14,41329100,4.81988536691899,4.95989656131024,4.6098685753321,4.9493957217309,118073701.69133,0.0,1.0
2009-06-01,13.92,14.08,13.84,13.93,24659700,4.87238956481571,4.92839404257221,4.84438732593746,4.87588984467549,70450652.4845132,0.0,1.0
2009-06-02,14.46,14.62,13.85,13.87,28203200,5.0614046772439,5.1174091550004,4.84788760579724,4.8548881655168,80574128.726271,0.0,1.0
2009-06-03,14.19,14.45,13.95,14.4,17635000,4.9668971210298,5.05790439738412,4.88289040439505,5.04040299808521,50381685.7692669,0.0,1.0
2009-06-04,14.47,14.5,14.02,14.23,18801900,5.06490495710368,5.07540579668303,4.90739236341352,4.98089824046893,53715419.2041497,0.0,1.0
2009-06-05,14.11,14.64,13.93,14.6,17618400,4.93889488215155,5.12440971471997,4.87588984467549,5.11040859528084,50334260.9899207,0.0,1.0
2009-06-08,14.35,14.5595,13.83,14.02,16280700,5.02290159878631,5.09623246184873,4.84088704607767,4.90739236341352,46512566.5723676,0.0,1.0
2009-06-09,14.4,14.56,14.16,14.38,17244500,5.04040299808521,5.09640747584172,4.95639628145046,5.03340243836565,49266060.6888644,0.0,1.0
2009-06-10,14.29,14.63,13.95,14.59,18846700,5.00189991962762,5.12090943486019,4.88289040439505,5.10690831542106,53843408.9700959,0.0,1.0
2009-06-11,14.51,14.81,14.22,14.23,20463900,5.07890607654281,5.18391447233625,4.97739796060915,4.98089824046893,58463610.9676042,0.0,1.0
2009-06-12,14.35,14.4,14.04,14.35,17068100,5.02290159878631,5.04040299808521,4.91439292313308,5.02290159878631,48762100.9854507,0.0,1.0
2009-06-15,13.82,14.2,13.7,14.19,23608800,4.83738676621789,4.97039740088959,4.79538340790052,4.9668971210298,67448321.12217,0.0,1.0
2009-06-16,13.53,13.98,13.44,13.84,27862500,4.73587865028423,4.89339124397439,4.7043761315462,4.84438732593746,79600777.983907,0.0,1.0
2009-06-17,13.86,13.97,13.52,13.62,25737800,4.85138788565702,4.88989096411461,4.73237837042445,4.76738116902226,73530691.9190381,0.0,1.0
2009-06-18,13.87,14.1005,13.73,13.9152,16295200,4.8548881655168,4.93556961628476,4.80588424747986,4.87070943048301,46553991.8314351,0.0,1.0
2009-06-19,13.87,14.08,13.74,14.0,22597400,4.8548881655168,4.92839404257221,4.80938452733964,4.90039180369396,64558837.8793553,0.0,1.0
2009-06-22,13.62,13.825,13.38,13.65,23317400,4.76738116902226,4.83913690614778,4.68337445238751,4.77788200860161,66615816.2606354,0.0,1.0
2009-06-23,13.79,13.97,13.62,13.62,21050700,4.82688592663855,4.88989096411461,4.76738116902226,4.76738116902226,60140048.3483474,0.0,1.0
2009-06-24,13.83,14.04,13.72,13.76,27194900,4.84088704607767,4.91439292313308,4.80238396762008,4.8163850870592,77693501.9181535,0.0,1.0
2009-06-25,14.36,14.48,13.7,13.77,19869600,5.02640187864609,5.06840523696347,4.79538340790052,4.81988536691899,56765746.7287227,0.0,1.0
2009-06-26,14.22,14.41,14.02,14.22,32097700,4.97739796060915,5.043903277945,4.90739236341352,4.97739796060915,91700381.9289026,0.0,1.0
2009-06-29,14.36,14.42,14.1,14.23,13235400,5.02640187864609,5.04740355780478,4.93539460229177,4.98089824046893,37812405.0938789,0.0,1.0
2009-06-30,14.46,14.5,14.14,14.36,18482600,5.0614046772439,5.07540579668303,4.9493957217309,5.02640187864609,52803206.4303404,0.0,1.0
2009-07-01,14.47,14.8,14.42,14.43,15310500,5.06490495710368,5.18041419247647,5.04740355780478,5.05090383766456,43740788.2035929,0.0,1.0
2009-07-02,13.89,14.47,13.8,14.31,18540000,4.86188872523636,5.06490495710368,4.83038620649833,5.00890047934718,52967193.3179591,0.0,1.0
2009-07-06,13.9,14.01,13.73,13.78,14868300,4.88901589414967,4.92770594798826,4.82922217458093,4.84680856268938,42272182.0657826,0.0675,1.0
2009-07-07,13.3,13.85,13.26,13.83,26080600,4.67797923684824,4.87142950604122,4.66391012636148,4.86439495079784,74149961.4337115,0.0,1.0
2009-07-08,13.5,13.64,13.32,13.36,26106300,4.74832478928205,4.79756667598572,4.68501379209162,4.69908290257839,74223029.308256,0.0,1.0
2009-07-09,13.39,13.67,13.3,13.56,16141600,4.70963473544346,4.80811850885079,4.67797923684824,4.76942845501219,45892311.4298902,0.0,1.0
2009-07-10,13.26,13.49,13.08,13.33,14213400,4.66391012636148,4.74480751166036,4.60059912917106,4.68853106971331,40410230.6634784,0.0,1.0
2009-07-13,13.52,13.54,13.04,13.21,16920100,4.75535934452543,4.76239389976881,4.58653001868429,4.64632373825303,48105670.9759185,0.0,1.0
2009-07-14,13.56,13.69,13.45,13.51,12656800,4.76942845501219,4.81515306409417,4.7307384011736,4.75184206690374,35984648.8146055,0.0,1.0
2009-07-15,14.1,14.12,13.55,13.67,15724000,4.95936144658348,4.96639600182686,4.7659111773905,4.80811850885079,44705029.5462404,0.0,1.0
2009-07-16,14.16,14.21,13.915,14.12,11411100,4.98046511231362,4.99805150042207,4.8942918105822,4.96639600182686,32442989.2301643,0.0,1.0
2009-07-17,14.15,14.21,13.9,14.21,12480200,4.97694783469193,4.99805150042207,4.88901589414967,4.99805150042207,35482555.9490581,0.0,1.0
2009-07-20,14.5,14.52,14.09,14.09,13119200,5.10005255145109,5.10708710669447,4.95584416896179,4.95584416896179,37299301.9348154,0.0,1.0
2009-07-21,14.31,14.64,14.07,14.55,16055400,5.03322427663898,5.14929443815476,4.9488096137184,5.11763893955955,45647235.5238303,0.0,1.0
2009-07-22,14.15,14.32,14.06,14.28,14159700,4.97694783469193,5.03674155426067,4.94529233609672,5.0226724437739,40257555.7660837,0.0,1.0
2009-07-23,14.49,14.54,14.01,14.17,19266800,5.0965352738294,5.11412166193785,4.92770594798826,4.98398238993531,54777592.4231433,0.0,1.0
2009-07-24,14.5,14.53,14.24,14.43,11714900,5.10005255145109,5.11060438431616,5.00860333328714,5.07543160809926,33306725.4280878,0.0,1.0
2009-07-27,14.89,14.91,14.32,14.49,18842700,5.23722637869702,5.2442609339404,5.03674155426067,5.0965352738294,53571830.3377604,0.0,1.0
2009-07-28,14.89,14.96,14.72,14.86,18750500,5.23722637869702,5.26184732204885,5.17743265912828,5.22667454583195,53309695.7839469,0.0,1.0
2009-07-29,14.59,14.995,14.46,14.86,16500200,5.13170805004631,5.27415779372477,5.08598344096433,5.22667454583195,46911849.9439631,0.0,1.0
2009-07-30,15.02,15.21,14.75,14.82,22932100,5.28295098777899,5.34977926259111,5.18798449199335,5.21260543534519,65198436.0250153,0.0,1.0
2009-07-31,14.86,15.09,14.73,14.99,17094000,5.22667454583195,5.30757193113083,5.18094993674997,5.27239915491392,48600087.4499767,0.0,1.0
2009-08-03,15.13,15.16,14.7675,14.9,17317400,5.32164104161759,5.33219287448266,5.19413972783131,5.24074365631871,49235237.768002,0.0,1.0
2009-08-04,15.4,15.68,15.02,15.02,33507700,5.41660753740323,5.51509131081056,5.28295098777899,5.28295098777899,95266008.5554923,0.0,1.0
2009-08-05,15.06,15.31,14.89,15.22,22331400,5.29702009826576,5.38495203880802,5.23722637869702,5.3532965402128,63490581.074085,0.0,1.0
2009-08-06,15.05,15.6,14.94,15.43,24879000,5.29350282064407,5.48695308983704,5.25481276680547,5.4271593702683,70733682.9102591,0.0,1.0
2009-08-07,14.96,15.3,14.87,15.02,31404600,5.26184732204885,5.38143476118633,5.23019182345364,5.28295098777899,89286668.2070633,0.0,1.0
2009-08-10,15.0,15.16,14.79,14.92,21390400,5.27591643253561,5.33219287448266,5.20205360248011,5.24777821156209,60815216.4847305,0.0,1.0
2009-08-11,14.76,15.05,14.69,15.05,17874800,5.19150176961504,5.29350282064407,5.16688082626321,5.29350282064407,50819986.1443105,0.0,1.0
2009-08-12,14.85,15.01,14.76,14.76,22259100,5.22315726821026,5.2794337101573,5.19150176961504,5.19150176961504,63285024.3686543,0.0,1.0
2009-08-13,14.95,15.03,14.64,14.83,23152600,5.25833004442716,5.28646826540068,5.14929443815476,5.21612271296688,65825341.3299597,0.0,1.0
2009-08-14,14.81,15.05,14.44,14.9,16598500,5.2090881577235,5.29350282064407,5.07894888572095,5.24074365631871,47191327.4563261,0.0,1.0
2009-08-17,14.56,14.67,14.44,14.59,17190900,5.12115621718124,5.15984627101983,5.07894888572095,5.13170805004631,48875584.6111971,0.0,1.0
2009-08-18,14.34,14.61,14.3,14.505,22019800,5.04377610950405,5.13874260528969,5.02970699901728,5.10181119026194,62604668.6340819,0.0,1.0
2009-08-19,14.61,14.68,14.13,14.17,25001800,5.13874260528969,5.16336354864152,4.96991327944855,4.98398238993531,71082816.567616,0.0,1.0
2009-08-20,14.55,14.71,14.47,14.56,25055500,5.11763893955955,5.17391538150659,5.08950071858602,5.12115621718124,71235491.4650106,0.0,1.0
2009-08-21,15.07,15.17,14.49,14.83,26232500,5.30053737588745,5.33571015210435,5.0965352738294,5.21612271296688,74581829.5326731,0.0,1.0
2009-08-24,15.1,15.27,15.01,15.05,18729500,5.31108920875252,5.37088292832125,5.2794337101573,5.29350282064407,53249990.5168093,0.0,1.0
2009-08-25,15.21,15.52,15.1,15.12,26486300,5.34977926259111,5.45881486886351,5.31108920875252,5.3181237639959,75303410.33265,0.0,1.0
2009-08-26,15.14,15.35,15.0625,15.2,23875700,5.32515831923928,5.39902114929478,5.29789941767118,5.34626198496942,67881192.6950631,0.0,1.0
2009-08-27,15.55,15.63,14.97,15.1,26236100,5.46936670172859,5.49750492270211,5.26536459967054,5.31108920875252,74592064.7213252,0.0,1.0
2009-08-28,15.71,15.86,15.46,15.59,20444900,5.52564314367563,5.57840230800099,5.43771120313337,5.48343581221535,58127057.9095606,0.0,1.0
2009-08-31,15.32,15.74,15.23,15.56,21158000,5.38846931642971,5.5361949765407,5.35681381783449,5.47288397935028,60154478.1950747,0.0,1.0
2009-09-01,15.15,15.61,15.05,15.22,36279500,5.32867559686097,5.49047036745873,5.29350282064407,5.3532965402128,103146535.196059,0.0,1.0
2009-09-02,15.42,15.53,15.05,15.13,22133400,5.42364209264661,5.4623321464852,5.29350282064407,5.32164104161759,62927645.6982166,0.0,1.0
2009-09-03,15.48,15.55,15.3,15.41,20818900,5.44474575837675,5.46936670172859,5.38143476118633,5.42012481502492,59190380.2862011,0.0,1.0
2009-09-04,16.33,16.41,15.38,15.5,28852200,5.74371435622044,5.77185257719396,5.40957298215985,5.45178031362013,82029919.4526862,0.0,1.0
2009-09-08,16.47,16.57,16.25,16.35,20124000,5.7929562429241,5.82812901914101,5.71557613524691,5.75074891146382,57214704.5655395,0.0,1.0
2009-09-09,16.85,16.88,16.34,16.48,26596800,5.92661279254834,5.93716462541341,5.74723163384213,5.79647352054579,75617573.7621119,0.0,1.0
2009-09-10,17.15,17.15,16.73,16.75,25376800,6.03213112119905,6.03213112119905,5.88440546108805,5.89144001633143,72148982.0522154,0.0,1.0
2009-09-11,17.21,17.25,16.99,17.11,19532400,6.05323478692919,6.06730389741595,5.975854679252,6.01806201071229,55532721.8970356,0.0,1.0
2009-09-14,17.44,17.44,16.92,17.04,21564700,6.13413217222807,6.13413217222807,5.95123373590017,5.99344106736046,61310770.2019722,0.0,1.0
2009-09-15,17.42,17.54,17.25,17.38,24821200,6.12709761698469,6.16930494844498,6.06730389741595,6.11302850649793,70569351.270233,0.0,1.0
2009-09-16,17.55,17.68,17.15,17.39,23559000,6.17282222606667,6.21854683514864,6.03213112119905,6.11654578411962,66980780.4044695,0.0,1.0
2009-09-17,17.05,17.49,16.99,17.48,24960000,5.99695834498215,6.15171856033652,5.975854679252,6.14820128271483,70963974.6549326,0.0,1.0
2009-09-18,17.29,17.405,16.93,17.15,32100100,6.08137300790272,6.12182170055216,5.95475101352186,6.03213112119905,91264049.7925001,0.0,1.0
2009-09-21,17.26,17.32,17.09,17.23,14446300,6.07082117503765,6.09192484076779,6.01102745546891,6.06026934217257,41072390.5071135,0.0,1.0
2009-09-22,17.21,17.44,17.14,17.265,16707900,6.05323478692919,6.13413217222807,6.02861384357736,6.07257981384849,47502363.4670333,0.0,1.0
2009-09-23,16.84,17.28,16.81,17.27,37126000,5.92309551492665,6.07785573028103,5.91254368206158,6.07433845265934,105553226.083294,0.0,1.0
2009-09-24,16.72,16.98,16.56,16.93,23295000,5.88088818346636,5.97233740163031,5.82461174151932,5.95475101352186,66230199.9033116,0.0,1.0
2009-09-25,16.69,16.82,16.52,16.67,17741500,5.87033635060129,5.91606095968327,5.81054263103255,5.86330179535791,50440999.853385,0.0,1.0
2009-09-28,17.04,17.05,16.74,16.82,16137700,5.99344106736046,5.99695834498215,5.88792273870974,5.91606095968327,45881223.3088504,0.0,1.0
2009-09-29,17.38,17.43,17.01,17.04,29683000,6.11302850649793,6.13061489460638,5.98288923449539,5.99344106736046,84391973.5449666,0.0,1.0
2009-09-30,16.88,17.39,16.76,17.37,27255100,5.93716462541341,6.11654578411962,5.89495729395313,6.10951122887624,77489191.7314766,0.0,1.0
2009-10-01,15.67,16.8,15.59,16.39,68979300,5.51157403318887,5.90902640443989,5.48343581221535,5.76481802195058,196115596.83153,0.0,1.0
2009-10-02,15.24,15.79,15.14,15.78,45366300,5.36033109545618,5.55378136464916,5.32515831923928,5.55026408702746,128981288.597279,0.0,1.0
2009-10-05,15.34,15.59,15.15,15.36,29620000,5.4192454956195,5.50756435962894,5.35212315897232,5.42631100474025,83843922.6211985,0.0675,1.0
2009-10-06,15.46,15.74,15.3,15.42,26214800,5.46163855034403,5.56055567803461,5.40511447737799,5.44750753210252,74204985.2373463,0.0,1.0
2009-10-07,15.53,15.56,15.24,15.33,18460100,5.48636783226667,5.49696609594781,5.38391795001572,5.41571274105912,52254125.455084,0.0,1.0
2009-10-08,15.65,15.81,15.51,15.58,22609000,5.52876088699121,5.58528495995725,5.47930232314592,5.50403160506856,63998218.9919878,0.0,1.0
2009-10-09,15.55,15.66,15.37,15.6,17802000,5.49343334138743,5.53229364155159,5.42984375930063,5.51109711418932,50391273.1432335,0.0,1.0
2009-10-12,15.28,15.59,15.159,15.46,15089400,5.39804896825723,5.50756435962894,5.35530263807666,5.46163855034403,42712845.5773232,0.0,1.0
2009-10-13,15.36,15.64,15.23,15.36,25896600,5.42631100474025,5.52522813243083,5.38038519545534,5.42631100474025,73304271.6594238,0.0,1.0
2009-10-14,15.36,15.54,15.26,15.49,25281200,5.42631100474025,5.48990058682705,5.39098345913647,5.47223681402516,71562288.2029388,0.0,1.0
2009-10-15,15.27,15.705,15.26,15.51,30655400,5.39451621369685,5.54819103707329,5.39098345913647,5.47930232314592,86774780.0648849,0.0,1.0
2009-10-16,15.26,15.39,15.03,15.35,26521700,5.39098345913647,5.43690926842139,5.30973010424779,5.42277825017988,75073712.4437084,0.0,1.0
2009-10-19,15.44,15.5,15.08,15.33,23626400,5.45457304122328,5.47576956858554,5.32739387704968,5.41571274105912,66878124.6933654,0.0,1.0
2009-10-20,15.36,15.57,15.145,15.43,25907000,5.42631100474025,5.50049885050819,5.35035678169213,5.4510402866629,73333710.4438687,0.0,1.0
2009-10-21,15.11,15.69,15.1062,15.25,19214100,5.33799214073081,5.54289190523272,5.33664969399786,5.3874507045761,54388437.3273454,0.0,1.0
2009-10-22,15.52,15.59,15.04,15.2,21163200,5.4828350777063,5.50756435962894,5.31326285880816,5.36978693177421,59905661.8236647,0.0,1.0
2009-10-23,15.06,15.51,14.98,15.45,23868500,5.32032836792892,5.47930232314592,5.2920663314459,5.45810579578365,67563425.6274165,0.0,1.0
2009-10-26,14.84,15.32,14.7,14.96,19788500,5.24260776760061,5.41217998649874,5.19314920375532,5.28500082232514,56014364.0374608,0.0,1.0
2009-10-27,14.71,15.13,14.6101,14.91,18204700,5.1966819583157,5.34505764985156,5.16138974025752,5.26733704952325,51531176.8447715,0.0,1.0
2009-10-28,14.65,14.79,14.4,14.7,23294800,5.17548543095343,5.22494399479872,5.08716656694399,5.19314920375532,65939480.3739465,0.0,1.0
2009-10-29,15.01,15.1,14.61,14.7,19338500,5.30266459512703,5.33445938617043,5.16135441271192,5.19314920375532,54740570.4797451,0.0,1.0
2009-10-30,14.5,15.05,14.46,14.89,24772400,5.12249411254776,5.31679561336854,5.10836309430625,5.2602715404025,70122052.2870149,0.0,1.0
2009-11-02,14.51,14.75,14.26,14.41,24077400,5.12602686710814,5.21081297655721,5.0377080030987,5.09069932150437,68154748.9034317,0.0,1.0
2009-11-03,14.51,14.73,14.24,14.61,26407800,5.12602686710814,5.20374746743645,5.03064249397794,5.16135441271192,74751301.1409888,0.0,1.0
2009-11-04,14.06,14.76,14.0,14.7,44731300,4.96705291189114,5.21434573111759,4.94585638452888,5.19314920375532,126618759.484997,0.0,1.0
2009-11-05,14.2,14.35,13.95,14.25,32505900,5.01651147573643,5.0695027941421,4.92819261172699,5.03417524853832,92012902.239447,0.0,1.0
2009-11-06,14.59,14.77,14.015,14.23,28267300,5.15428890359116,5.21787848567796,4.95115551636944,5.02710973941757,80014899.1867052,0.0,1.0
2009-11-09,15.15,15.16,14.64,14.73,29761500,5.35212315897232,5.3556559135327,5.17195267639305,5.20374746743645,84244459.9287914,0.0,1.0
2009-11-10,14.85,15.21,14.77,15.17,23029700,5.24614052216099,5.37331968633459,5.21787848567796,5.35918866809308,65189074.4358344,0.0,1.0
2009-11-11,15.1,15.11,14.85,15.0,22059800,5.33445938617043,5.33799214073081,5.24614052216099,5.29913184056665,62443624.7211045,0.0,1.0
2009-11-12,15.33,15.44,15.095,15.15,31873200,5.41571274105912,5.45457304122328,5.33269300889024,5.35212315897232,90221948.4972986,0.0,1.0
2009-11-13,15.43,15.5,15.18,15.35,26300300,5.4510402866629,5.47576956858554,5.36272142265345,5.42277825017988,74447006.0133122,0.0,1.0
2009-11-16,15.85,15.86,15.45,15.51,35594300,5.59941597819876,5.60294873275914,5.45810579578365,5.47930232314592,100755088.958667,0.0,1.0
2009-11-17,15.51,15.81,15.32,15.8,19423500,5.47930232314592,5.58528495995725,5.41217998649874,5.58175220539688,54981175.9295358,0.0,1.0
2009-11-18,15.13,15.51,15.09,15.42,23246600,5.34505764985156,5.47930232314592,5.33092663161005,5.44750753210252,65803042.9306535,0.0,1.0
2009-11-19,15.04,15.085,14.66,15.08,27613600,5.31326285880816,5.32916025432986,5.17901818551381,5.32739387704968,78164501.7451968,0.0,1.0
2009-11-20,15.01,15.09,14.94,15.03,33635200,5.30266459512703,5.33092663161005,5.27793531320439,5.30973010424779,95209557.9388433,0.0,1.0
2009-11-23,15.09,15.35,14.8,15.16,37135000,5.33092663161005,5.42277825017988,5.2284767493591,5.3556559135327,105116275.035051,0.0,1.0
2009-11-24,15.12,15.17,14.9,15.05,26616200,5.34152489529119,5.35918866809308,5.26380429496288,5.31679561336854,75341209.0908286,0.0,1.0
2009-11-25,15.07,15.14,14.97,15.11,10927100,5.3238611224893,5.34859040441194,5.28853357688552,5.33799214073081,30930821.298923,0.0,1.0
2009-11-27,14.88,14.99,14.52,14.66,7556100,5.25673878584212,5.29559908600628,5.12955962166852,5.17901818551381,21388692.2254571,0.0,1.0
2009-11-30,14.66,14.84,14.55,14.8,16511800,5.17901818551381,5.24260776760061,5.14015788534965,5.2284767493591,46739165.480645,0.0,1.0
2009-12-01,14.96,15.1,14.78,14.9,28786800,5.28500082232514,5.33445938617043,5.22141124023834,5.26380429496288,81485423.0827792,0.0,1.0
2009-12-02,14.94,15.05,14.76,14.93,18189400,5.27793531320439,5.31679561336854,5.21434573111759,5.27440255864401,51487867.8638092,0.0,1.0
2009-12-03,15.91,16.06,15.51,15.59,83973000,5.62061250556103,5.6736038239667,5.47930232314592,5.50756435962894,237698369.826803,0.0,1.0
2009-12-04,16.13,16.38,15.71,16.19,52779600,5.69833310588934,5.78665196989879,5.54995741435348,5.71952963325161,149400698.79736,0.0,1.0
2009-12-07,17.27,17.29,16.2,16.2,77575700,6.10106712577241,6.10813263489316,5.72306238781199,5.72306238781199,219589837.545081,0.0,1.0
2009-12-08,17.36,17.41,16.91,17.12,55907500,6.13286191681581,6.1505256896177,5.97388796159881,6.04807580736674,158254696.284425,0.0,1.0
2009-12-09,17.54,17.62,17.2,17.27,35882600,6.19645149890261,6.22471353538563,6.07633784384976,6.10106712577241,101571166.031311,0.0,1.0
2009-12-10,17.58,17.88,17.4,17.55,33257700,6.21058251714412,6.31656515395545,6.14699293505732,6.19998425346298,94140986.6765373,0.0,1.0
2009-12-11,17.64,17.78,17.48,17.63,20068400,6.23177904450638,6.28123760835167,6.17525497154034,6.22824628994601,56806663.63036,0.0,1.0
2009-12-14,17.57,17.78,17.39,17.78,17279800,6.20704976258374,6.28123760835167,6.14346018049694,6.28123760835167,48913106.4858132,0.0,1.0
2009-12-15,17.57,17.67,17.29,17.36,18326200,6.20704976258374,6.24237730818752,6.10813263489316,6.13286191681581,51875101.1053548,0.0,1.0
2009-12-16,17.51,17.75,17.45,17.61,17135600,6.18585323522147,6.27063934467054,6.16465670785921,6.22118078082525,48504926.4168741,0.0,1.0
2009-12-17,17.11,17.33,16.92,17.33,21989000,6.04454305280636,6.12226365313467,5.97742071615919,6.12226365313467,62243214.5346906,0.0,1.0
2009-12-18,17.23,17.28,16.86,17.07,14700901,6.0869361075309,6.10459988033278,5.95622418879692,6.03041203456485,41613139.9698143,0.0,1.0
2009-12-21,17.37,17.58,17.3,17.3,11941000,6.13639467137618,6.21058251714412,6.11166538945354,6.11166538945354,33800819.717074,0.0,1.0
2009-12-22,17.2,17.46,17.13,17.44,12931400,6.07633784384976,6.16818946241959,6.05160856192712,6.16112395329883,36604297.8049888,0.0,1.0
2009-12-23,17.11,17.24,16.97,17.11,11514500,6.04454305280636,6.09046886209127,5.99508448896107,6.04454305280636,32593546.4895946,0.0,1.0
2009-12-24,17.17,17.2,16.96,16.98,3136900,6.06573958016863,6.07633784384976,5.9915517344007,5.99861724352145,8879473.3582187,0.0,1.0
2009-12-28,17.07,17.2,16.95,17.2,8106300,6.03041203456485,6.07633784384976,5.98801897984032,6.07633784384976,22946117.1486908,0.0,1.0
2009-12-29,17.08,17.2,17.0,17.0,8673800,6.03394478912523,6.07633784384976,6.00568275264221,6.00568275264221,24552512.3575878,0.0,1.0
2009-12-30,17.07,17.2,16.96,17.12,8841900,6.03041203456485,6.07633784384976,5.9915517344007,6.04807580736674,25028345.0177034,0.0,1.0
2009-12-31,16.86,17.15,16.86,17.06,8122800,5.95622418879692,6.05867407104787,5.95622418879692,6.02687928000447,22992822.9124737,0.0,1.0
2010-01-04,16.97,17.13,16.75,16.75,13573400,6.02846901955664,6.08530785533325,5.95031562036381,5.95031562036381,38208805.1299201,0.0945,1.0
2010-01-05,16.74,16.98,16.55,16.93,17746500,5.94676319312777,6.03202144679268,5.87926707564304,6.01425931061249,49955984.5166374,0.0,1.0
2010-01-06,16.62,16.8,16.53,16.78,13870700,5.90413406629531,5.968077756544,5.87216222117097,5.96097290207192,39045697.7113753,0.0,1.0
2010-01-07,16.97,17.06,16.55,16.71,15107400,6.02846901955664,6.06044086468099,5.87926707564304,5.93610591141965,42526979.4318118,0.0,1.0
2010-01-08,16.92,17.07,16.81,16.93,12727000,6.01070688337645,6.06399329191702,5.97163018378003,6.01425931061249,35826208.826712,0.0,1.0
2010-01-11,16.81,17.0,16.73,16.87,19054600,5.97163018378003,6.03912630126476,5.94321076589173,5.99294474719626,53638255.5755061,0.0,1.0
2010-01-12,16.51,16.75,16.41,16.75,18141000,5.86505736669889,5.95031562036381,5.82953309433851,5.95031562036381,51066492.8361265,0.0,1.0
2010-01-13,16.77,16.85,16.62,16.68,15766900,5.95742047483588,5.98583989272419,5.90413406629531,5.92544862971154,44383456.5844178,0.0,1.0
2010-01-14,16.67,16.83,16.61,16.82,17411800,5.9218962024755,5.97873503825211,5.90058163905927,5.97518261101607,49013811.8055272,0.0,1.0
2010-01-15,16.63,16.82,16.39,16.74,21618000,5.90768649353135,5.97518261101607,5.82242823986643,5.94676319312777,60854166.9219659,0.0,1.0
2010-01-19,16.81,16.861,16.62,16.73,12659500,5.97163018378003,5.98974756268383,5.90413406629531,5.94321076589173,35636197.8975219,0.0,1.0
2010-01-20,16.52,16.66,16.2,16.58,21688200,5.86860979393493,5.91834377523946,5.75493212238171,5.88992435735116,61051778.2883236,0.0,1.0
2010-01-21,16.0,16.58,15.84,16.52,32886300,5.68388357766095,5.88992435735116,5.62704474188434,5.86860979393493,92574169.1944605,0.0,1.0
2010-01-22,15.85,16.38,15.81,16.01,28332500,5.63059716912038,5.8188758126304,5.61638746017622,5.68743600489699,79755328.1671106,0.0,1.0
2010-01-25,16.01,16.17,15.76,15.87,15246600,5.68743600489699,5.7442748406736,5.59862532399603,5.63770202359245,42918824.1924528,0.0,1.0
2010-01-26,15.7,16.05,15.58,15.91,21284700,5.57731076057981,5.70164571384114,5.53468163374735,5.65191173253661,59915935.1782758,0.0,1.0
2010-01-27,15.85,16.09,15.58,15.63,20390000,5.63059716912038,5.71585542278529,5.53468163374735,5.55244376992754,57397375.4990695,0.0,1.0
2010-01-28,15.62,16.12,15.55,15.97,19309400,5.5488913426915,5.72651270449341,5.52402435203923,5.67322629595283,54355511.6459898,0.0,1.0
2010-01-29,15.83,16.13,15.51,15.75,27193300,5.6234923146483,5.73006513172944,5.50981464309508,5.59507289676,76548506.6777267,0.0,1.0
2010-02-01,15.94,16.1,15.86,16.03,16340700,5.66256901424472,5.71940785002133,5.63414959635641,5.69454085936906,45998690.2313705,0.0,1.0
2010-02-02,16.29,16.35,15.84,15.85,19263200,5.78690396750605,5.80821853092228,5.62704474188434,5.63059716912038,54225459.7211219,0.0,1.0
2010-02-03,15.97,16.6,15.85,16.5482,29189800,5.67322629595283,5.89702921182323,5.63059716912038,5.87862763874056,82168607.7166621,0.0,1.0
2010-02-04,15.52,15.95,15.52,15.8,22718600,5.51336707033112,5.66612144148076,5.51336707033112,5.61283503294019,63952330.3096204,0.0,1.0
2010-02-05,15.42,15.73,15.15,15.51,26715600,5.47784279797074,5.58796804228792,5.38192726259771,5.50981464309508,75203792.2944061,0.0,1.0
2010-02-08,15.21,15.47,15.2,15.44,15664000,5.40324182601394,5.49560493415093,5.3996893987779,5.48494765244282,44093795.4790301,0.0,1.0
2010-02-09,15.39,15.7,15.27,15.38,24394700,5.46718551626263,5.57731076057981,5.42455638943017,5.46363308902659,68670512.8046665,0.0,1.0
2010-02-10,15.31,15.44,15.18,15.44,21703600,5.43876609837432,5.48494765244282,5.39258454430582,5.48494765244282,61095128.9299463,0.0,1.0
2010-02-11,15.33,15.43,15.11,15.26,18236000,5.4458709528464,5.48139522520678,5.36771755365356,5.42100396219413,51333915.6253571,0.0,1.0
2010-02-12,15.34,15.37,15.1,15.15,27547800,5.44942338008243,5.46008066179055,5.36416512641752,5.38192726259771,77546415.9280661,0.0,1.0
2010-02-16,15.67,15.71,15.45,15.59,20237300,5.56665347887169,5.58086318781584,5.48850007967885,5.53823406098339,56967528.5525905,0.0,1.0
2010-02-17,15.66,15.77,15.6,15.77,13399100,5.56310105163565,5.60217775123207,5.54178648821942,5.60217775123207,37718154.6861002,0.0,1.0
2010-02-18,15.73,15.8,15.6,15.7,12716300,5.58796804228792,5.61283503294019,5.54178648821942,5.57731076057981,35796088.5757144,0.0,1.0
2010-02-19,16.0,16.04,15.55,15.64,25977500,5.68388357766095,5.6980932866051,5.52402435203923,5.55599619716358,73126057.9709209,0.0,1.0
2010-02-22,16.19,16.29,16.01,16.1,19789000,5.75137969514567,5.78690396750605,5.68743600489699,5.71940785002133,55705574.485095,0.0,1.0
2010-02-23,16.14,16.31,16.03,16.1,17240800,5.73361755896548,5.79400882197813,5.69454085936906,5.71940785002133,48532450.7849121,0.0,1.0
2010-02-24,16.42,16.47,16.1,16.27,26911800,5.83308552157455,5.85084765775474,5.71940785002133,5.77979911303398,75756090.7285855,0.0,1.0
2010-02-25,16.14,16.26,15.95,16.16,23077900,5.73361755896548,5.77624668579794,5.66612144148076,5.74072241343756,64963751.4482578,0.0,1.0
2010-02-26,16.44,16.47,16.07,16.23,21739000,5.84019037604662,5.85084765775474,5.70875056831322,5.76558940408983,61194779.1061438,0.0,1.0
2010-03-01,16.83,16.89,16.5,16.5,23004600,5.97873503825211,6.00004960166834,5.86150493946285,5.86150493946285,64757413.6540409,0.0,1.0
2010-03-02,16.8,16.97,16.7,16.83,22295400,5.968077756544,6.02846901955664,5.93255348418361,5.97873503825211,62761032.1580163,0.0,1.0
2010-03-03,16.96,16.99,16.78,16.89,23019200,6.02491659232061,6.03557387402872,5.96097290207192,6.00004960166834,64798512.3142805,0.0,1.0
2010-03-04,17.17,17.2,16.94,17.0,15643800,6.09951756427741,6.11017484598552,6.01781173784853,6.03912630126476,44036932.9491095,0.0,1.0
2010-03-05,17.43,17.45,17.17,17.18,16347400,6.1918806724144,6.19898552688647,6.09951756427741,6.10306999151344,46017550.5754531,0.0,1.0
2010-03-08,17.56,17.67,17.24,17.32,16708200,6.23806222648289,6.27713892607931,6.12438455492967,6.15280397281798,47033194.1791836,0.0,1.0
2010-03-09,17.51,17.65,17.405,17.58,17198300,6.2203000903027,6.27003407160723,6.1829996043243,6.24516708095497,48412814.2739405,0.0,1.0
2010-03-10,17.53,17.68,17.37,17.42,18812700,6.22740494477478,6.28069135331535,6.17056610899817,6.18832824517836,52957312.7048232,0.0,1.0
2010-03-11,17.57,17.57,17.29,17.42,10514000,6.24161465371893,6.24161465371893,6.14214669110986,6.18832824517836,29596665.3260038,0.0,1.0
2010-03-12,17.42,17.66,17.3,17.49,14437600,6.18832824517836,6.27358649884327,6.1456991183459,6.21319523583062,40641508.0188997,0.0,1.0
2010-03-15,17.53,17.56,17.32,17.53,12560100,6.22740494477478,6.23806222648289,6.15280397281798,6.22740494477478,35356389.2106848,0.0,1.0
2010-03-16,17.49,17.74,17.38,17.72,19869800,6.21319523583062,6.30200591673158,6.17411853623421,6.2949010622595,55933024.6047774,0.0,1.0
2010-03-17,17.58,17.74,17.4,17.4,13804000,6.24516708095497,6.30200591673158,6.18122339070628,6.18122339070628,38857938.7635682,0.0,1.0
2010-03-18,17.67,17.73,17.47,17.68,15491100,6.27713892607931,6.29845348949554,6.20609038135855,6.28069135331535,43607086.0026305,0.0,1.0
2010-03-19,17.53,17.87,17.35,17.845,24170700,6.22740494477478,6.34818747080007,6.16346125452609,6.33930640270998,68039958.0174281,0.0,1.0
2010-03-22,17.78,17.88,17.4,17.41,15554900,6.31621562567573,6.35173989803611,6.18122339070628,6.18477581794232,43786681.5179243,0.0,1.0
2010-03-23,18.09,18.13,17.71,17.82,20827900,6.42634086999291,6.44055057893706,6.29134863502346,6.33042533461988,58630053.808586,0.0,1.0
2010-03-24,18.18,18.23,17.95,17.95,17724400,6.45831271511725,6.47607485129744,6.37660688868838,6.37660688868838,49893773.5309322,0.0,1.0
2010-03-25,18.44,18.67,18.16,18.25,25396000,6.55067582325424,6.63238164968312,6.45120786064518,6.48317970576952,71489149.0031569,0.0,1.0
2010-03-26,18.34,18.75,18.26,18.51,13118500,6.51515155089386,6.66080106757142,6.48673213300556,6.57554281390651,36928272.2160149,0.0,1.0
2010-03-29,18.5,18.58,18.25,18.265,14713800,6.57199038667047,6.60040980455878,6.48317970576952,6.48850834662358,41419004.5913786,0.0,1.0
2010-03-30,18.74,18.84,18.41,18.41,28151000,6.65724864033539,6.69277291269577,6.54001854154613,6.54001854154613,79244409.8908438,0.0,1.0
2010-03-31,18.83,18.94,18.57,18.6,27360300,6.68922048545973,6.72829718505615,6.59685737732274,6.60751465903085,77018607.7914267,0.0,1.0
2010-04-01,18.86,19.04,18.62,18.82,19438600,6.69987776716784,6.76382145741653,6.61461951350293,6.68566805822369,54719206.6393434,0.0,1.0
2010-04-05,18.82,18.98,18.68,18.8062,13250100,6.71923849560425,6.77636273361151,6.6692547873479,6.71431153007612,37112372.5051785,0.0945,1.0
2010-04-06,18.76,18.92,18.58,18.58,11354300,6.69781690635153,6.75494114435879,6.63355213859336,6.63355213859336,31802402.3317219,0.0,1.0
2010-04-07,18.29,18.81,18.02,18.68,30728600,6.53001445720519,6.7156682307288,6.43361730556794,6.6692547873479,86068123.9962437,0.0,1.0
2010-04-08,18.43,18.52,18.17,18.18,16158700,6.57999816546155,6.61213054934063,6.48717127869975,6.4907415435752,45259106.9953757,0.0,1.0
2010-04-09,18.5,18.57,18.41,18.49,14330700,6.60499001958973,6.6299818737179,6.57285763571064,6.60141975471427,40139038.6985729,0.0,1.0
2010-04-12,18.63,18.72,18.45,18.51,12529000,6.65140346297063,6.68353584684971,6.58713869521246,6.60856028446518,35092634.404071,0.0,1.0
2010-04-13,18.67,18.71,18.49,18.61,23244600,6.66568452247244,6.67996558197426,6.60141975471427,6.64426293321972,65106093.8358104,0.0,1.0
2010-04-14,18.93,18.95,18.48,18.63,20495200,6.75851140923424,6.76565193898515,6.59784948983882,6.65140346297063,57405264.6371072,0.0,1.0
2010-04-15,18.86,18.995,18.7,18.93,22230200,6.73351955510607,6.78171813092469,6.6763953170988,6.75851140923424,62264848.0588538,0.0,1.0
2010-04-16,18.32,18.86,18.26,18.84,27086000,6.54072525183156,6.73351955510607,6.51930366257883,6.72637902535516,75865519.6319472,0.0,1.0
2010-04-19,18.58,18.61,18.25,18.29,19072800,6.63355213859336,6.64426293321972,6.51573339770338,6.53001445720519,53421246.5050654,0.0,1.0
2010-04-20,18.54,18.72,18.48,18.62,16962500,6.61927107909154,6.68353584684971,6.59784948983882,6.64783319809517,47510480.5713987,0.0,1.0
2010-04-21,18.53,18.61,18.36,18.53,14500800,6.61570081421609,6.64426293321972,6.55500631133337,6.61570081421609,40615473.9377885,0.0,1.0
2010-04-22,18.8,18.89,18.26,18.41,15449700,6.71209796585334,6.74423034973243,6.51930366257883,6.57285763571064,43273259.9371519,0.0,1.0
2010-04-23,18.96,18.98,18.62,18.68,15004000,6.76922220386061,6.77636273361151,6.64783319809517,6.6692547873479,42024893.1757268,0.0,1.0
2010-04-26,19.08,19.1925,18.82,18.88,18475400,6.81206538236605,6.85223086221491,6.71923849560425,6.74066008485697,51747981.296909,0.0,1.0
2010-04-27,18.46,19.13,18.37,19.0,28279400,6.59070896008791,6.82991670674332,6.55857657620883,6.78350326336242,79208128.7705711,0.0,1.0
2010-04-28,18.81,19.2,18.4,19.0,39133400,6.7156682307288,6.8549085608715,6.56928737083519,6.78350326336242,109609234.510996,0.0,1.0
2010-04-29,20.0,20.09,18.84,18.84,48103000,7.14052975090781,7.1726621347869,6.72637902535516,6.72637902535516,134732300.482004,0.0,1.0
2010-04-30,19.77,19.87,19.46,19.77,40932600,7.05841365877237,7.09411630752691,6.9477354476333,7.05841365877237,114648636.523911,0.0,1.0
2010-05-03,20.39,20.56,19.77,19.77,34872100,7.27977008105051,7.34046458393323,7.05841365877237,7.05841365877237,97673705.4994178,0.0,1.0
2010-05-04,19.87,20.27,19.56,20.27,24074200,7.09411630752691,7.23692690254507,6.98343809638784,7.23692690254507,67429730.9578167,0.0,1.0
2010-05-05,19.74,20.29,19.53,19.91,24417100,7.04770286414601,7.24406743229598,6.97272730176148,7.10839736702873,68390163.9003625,0.0,1.0
2010-05-06,18.51,19.49,17.65,19.46,58322800,6.60856028446518,6.95844624225966,6.30151750517614,6.9477354476333,163357067.429304,0.0,1.0
2010-05-07,18.36,18.87,18.0,18.42,42422200,6.55500631133337,6.73708981998152,6.42647677581703,6.5764279005861,118820875.985025,0.0,1.0
2010-05-10,18.03,19.08,17.73,18.73,47346300,6.43718757044339,6.81206538236605,6.33007962417978,6.68710611172517,132612849.89109,0.0,1.0
2010-05-11,18.08,18.5885,17.65,17.9,42335300,6.45503889482066,6.63658686373749,6.30151750517614,6.39077412706249,118577476.677043,0.0,1.0
2010-05-12,18.18,18.34,17.94,18.04,46987800,6.4907415435752,6.54786578158246,6.40505518656431,6.44075783531885,131608722.711438,0.0,1.0
2010-05-13,17.76,18.26,17.61,18.24,58141400,6.34079041880614,6.51930366257883,6.28723644567433,6.51216313282792,162848981.877313,0.0,1.0
2010-05-14,17.6,17.77,17.35,17.73,29939400,6.28366618079888,6.34436068368159,6.19440955891253,6.33007962417978,83857643.7446917,0.0,1.0
2010-05-17,18.1,18.15,17.51,17.6275,23947400,6.46217942457157,6.48003074894884,6.25153379691979,6.29348440920637,67074575.2356972,0.0,1.0
2010-05-18,17.6925,18.4,17.6,18.22,22069900,6.31669113089682,6.56928737083519,6.28366618079888,6.50502260307702,61815861.7634613,0.0,1.0
2010-05-19,17.58,17.77,17.24,17.6625,22110700,6.27652565104797,6.34436068368159,6.15513664528253,6.30598033627046,61930138.9989698,0.0,1.0
2010-05-20,16.7875,17.31,16.77,17.27,28277900,5.99358215966825,6.18012849941071,5.9873341961362,6.1658474399089,79203927.4016185,0.0,1.0
2010-05-21,17.03,17.78,16.36,16.45,35271800,6.080161082898,6.34793094855705,5.84095333624259,5.87308572012167,98793230.2796322,0.0,1.0
2010-05-24,16.77,17.12,16.61,16.89,16235600,5.9873341961362,6.11229346677709,5.93020995812894,6.03017737464165,45474497.1770081,0.0,1.0
2010-05-25,17.67,17.72,16.3,16.46,48591200,6.30865803492705,6.32650935930432,5.81953174698987,5.87665598499713,136099706.030417,0.0,1.0
2010-05-26,17.72,18.46,17.65,17.76,42438100,6.32650935930432,6.59070896008791,6.30151750517614,6.34079041880614,118865410.495922,0.0,1.0
2010-05-27,18.33,18.34,17.905,17.99,26067200,6.54429551670701,6.54786578158246,6.39255925950022,6.42290651094158,73011949.8393966,0.0,1.0
2010-05-28,18.09,18.33,17.97,18.04,21281500,6.45860915969612,6.54429551670701,6.41576598119067,6.44075783531885,59607622.2420174,0.0,1.0
2010-06-01,18.02,18.37,17.73,17.74,25125300,6.43361730556794,6.55857657620883,6.33007962417978,6.33364988905523,70373770.2284783,0.0,1.0
2010-06-02,18.38,18.4,17.9,18.09,21903300,6.56214684108428,6.56928737083519,6.39077412706249,6.45860915969612,61349229.7184682,0.0,1.0
2010-06-03,18.4,18.45,18.14,18.34,17264300,6.56928737083519,6.58713869521246,6.47646048407339,6.54786578158246,48355796.0046454,0.0,1.0
2010-06-04,17.79,18.2,17.73,18.08,24623400,6.3515012134325,6.49788207332611,6.33007962417978,6.45503889482066,68967992.1769656,0.0,1.0
2010-06-07,17.36,17.82,17.345,17.8,20663900,6.19797982378798,6.36221200805886,6.1926244264748,6.35507147830795,57877778.5986338,0.0,1.0
2010-06-08,17.43,17.5625,17.13,17.39,20931900,6.22297167791616,6.27027768751592,6.11586373165254,6.20869061841434,58628423.1848171,0.0,1.0
2010-06-09,17.415,17.96,17.39,17.53,19169000,6.21761628060298,6.41219571631522,6.20869061841434,6.2586743266707,53690694.3005536,0.0,1.0
2010-06-10,18.07,18.09,17.58,17.71,21576100,6.45146862994521,6.45860915969612,6.27652565104797,6.32293909442887,60432771.1042921,0.0,1.0
2010-06-11,18.19,18.23,17.705,17.93,26498800,6.49431180845066,6.50859286795247,6.32115396199114,6.40148492168885,74220823.7326679,0.0,1.0
2010-06-14,18.15,18.555,18.15,18.33,15366500,6.48003074894884,6.62462647640472,6.48003074894884,6.54429551670701,43040224.0059188,0.0,1.0
2010-06-15,18.65,18.73,18.28,18.35,6141280,6.65854399272153,6.68710611172517,6.52644419232974,6.55143604645792,17201188.7471493,0.0,1.0
2010-06-16,18.39,18.68,18.32,18.59,4720648,6.56571710595973,6.6692547873479,6.54072525183156,6.63712240346881,13222122.6286463,0.0,1.0
2010-06-17,18.58,18.59,18.34,18.45,13548600,6.63355213859336,6.63712240346881,6.54786578158246,6.58713869521246,37948444.9267297,0.0,1.0
2010-06-18,18.51,18.78,18.45,18.7,18149700,6.60856028446518,6.70495743610244,6.58713869521246,6.6763953170988,50835724.0516855,0.0,1.0
2010-06-21,18.35,18.88,18.2,18.66,11629700,6.55143604645792,6.74066008485697,6.49788207332611,6.66211425759699,32573773.6714043,0.0,1.0
2010-06-22,18.24,18.66,18.23,18.41,26905100,6.51216313282792,6.66211425759699,6.50859286795247,6.57285763571064,75358834.5362735,0.0,1.0
2010-06-23,18.18,18.47,18.09,18.23,16920700,6.4907415435752,6.59427922496336,6.45860915969612,6.50859286795247,47393402.4232552,0.0,1.0
2010-06-24,17.82,18.17,17.72,18.02,23152200,6.36221200805886,6.48717127869975,6.32650935930432,6.43361730556794,64847289.5083353,0.0,1.0
2010-06-25,17.67,17.89,17.56,17.83,32329300,6.30865803492705,6.38720386218704,6.26938512129706,6.36578227293431,90551544.8511081,0.0,1.0
2010-06-28,18.11,18.19,17.62,17.71,43067800,6.46574968944702,6.49431180845066,6.29080671054978,6.32293909442887,120629145.182189,0.0,1.0
2010-06-29,17.68,17.97,17.49,17.91,30961300,6.31222829980251,6.41576598119067,6.24439326716888,6.39434439193795,86719896.3664109,0.0,1.0
2010-06-30,17.37,17.77,17.32,17.67,28896000,6.20155008866343,6.34436068368159,6.18369876428617,6.30865803492705,80935171.5013199,0.0,1.0
2010-07-01,17.74,17.77,17.07,17.32,31254600,6.33364988905523,6.34436068368159,6.09444214239982,6.18369876428617,87541404.0422601,0.0,1.0
2010-07-02,17.46,17.75,17.31,17.67,18692200,6.26742147561556,6.37151954136175,6.21357764850546,6.3428028335697,52073378.704429,0.0945,1.0
2010-07-06,17.8,18.1,17.57,17.6,39092200,6.38946748373178,6.49715513795198,6.30690694882963,6.31767571425165,108904405.847855,0.0,1.0
2010-07-07,17.84,17.87,17.53,17.8,26867300,6.40382583762781,6.41459460304983,6.29254859493361,6.38946748373178,74847855.6652242,0.0,1.0
2010-07-08,17.84,18.01,17.6375,17.96,38580900,6.40382583762781,6.46484884168592,6.33113667102918,6.44690089931589,107480008.584206,0.0,1.0
2010-07-09,18.07,18.09,17.76,17.89,19400000,6.48638637252996,6.49356554947798,6.37510912983576,6.42177377999784,54045192.4795328,0.0,1.0
2010-07-12,18.51,18.59,17.85,17.92,30252900,6.64432826538625,6.67304497317831,6.40741542610182,6.43254254541986,84279577.5033019,0.0,1.0
2010-07-13,19.02,19.22,18.64,18.7,29205500,6.82739727756059,6.89918904704072,6.69099291554834,6.71253044639238,81361694.2763399,0.0,1.0
2010-07-14,18.98,19.22,18.86,19.02,17046000,6.81303892366457,6.89918904704072,6.76996386197649,6.82739727756059,47487337.6807275,0.0,1.0
2010-07-15,19.31,19.3401,18.87,19.02,22860000,6.93149534330678,6.94230000461354,6.77355345045049,6.82739727756059,63684180.4166041,0.0,1.0
2010-07-16,18.54,19.35,18.48,19.31,27038900,6.65509703080827,6.94585369720281,6.63355949996423,6.93149534330678,75325904.8935484,0.0,1.0
2010-07-19,19.01,19.09,18.47,18.53,21234900,6.82380768908659,6.85252439687864,6.62996991149023,6.65150744233427,59156920.5043108,0.0,1.0
2010-07-20,18.86,18.95,18.58,18.74,22236500,6.76996386197649,6.80227015824255,6.6694553847043,6.72688880028841,61947212.5036664,0.0,1.0
2010-07-21,18.35,18.87,18.11,18.85,35187900,6.58689484980215,6.77355345045049,6.50074472642599,6.76637427350248,98027671.569616,0.0,1.0
2010-07-22,18.82,19.0,18.46,18.47,20791700,6.75560550808046,6.82021810061258,6.62638032301622,6.62996991149023,57922238.5812732,0.0,1.0
2010-07-23,19.32,19.41,18.76,18.84,19692500,6.93508493178079,6.96739122804685,6.73406797723642,6.76278468502847,54860049.1187216,0.0,1.0
2010-07-26,19.47,19.49,19.17,19.32,15291800,6.98892875889089,6.9961079358389,6.88124110467069,6.93508493178079,42600426.5133257,0.0,1.0
2010-07-27,19.33,19.58,19.065,19.48,21731500,6.9386745202548,7.02841423210496,6.84355042569362,6.9925183473649,60540365.9984003,0.0,1.0
2010-07-28,19.56,19.72,18.84,19.12,29895400,7.02123505515695,7.07866847074106,6.76278468502847,6.86329316230066,83283641.6109599,0.0,1.0
2010-07-29,19.13,19.76,18.86,19.61,24018300,6.86688275077466,7.09302682463708,6.76996386197649,7.03918299752698,66911012.7077919,0.0,1.0
2010-07-30,19.47,19.71,18.83,18.85,27017100,6.98892875889089,7.07507888226705,6.75919509655447,6.76637427350248,75265173.6978755,0.0,1.0
2010-08-02,19.48,19.8,19.31,19.73,25732700,6.9925183473649,7.10738517853311,6.93149534330678,7.08225805921506,71687047.6555707,0.0,1.0
2010-08-03,19.21,19.5,19.04,19.42,14422800,6.89559945856672,6.99969752431291,6.83457645450861,6.97098081652086,40179536.1904023,0.0,1.0
2010-08-04,19.23,19.4,19.04,19.35,17427100,6.90277863551473,6.96380163957284,6.83457645450861,6.94585369720281,48549019.2711374,0.0,1.0
2010-08-05,18.94,19.3,18.89,19.06,20814800,6.79868056976854,6.92790575483278,6.78073262739851,6.84175563145662,57986591.3620092,0.0,1.0
2010-08-06,18.64,18.76,17.97,18.74,43674400,6.69099291554834,6.73406797723642,6.4504904877899,6.72688880028841,121669657.444748,0.0,1.0
2010-08-09,18.73,18.85,18.64,18.75,18854900,6.7232992118144,6.76637427350248,6.69099291554834,6.73047838876241,52526634.0042444,0.0,1.0
2010-08-10,18.61,18.7,18.26,18.49,22605900,6.68022415012632,6.71253044639238,6.55458855353609,6.63714908843824,62976299.8285087,0.0,1.0
2010-08-11,18.01,18.34,17.97,18.22,22890600,6.46484884168592,6.58330526132814,6.4504904877899,6.54023019964006,63769426.9573192,0.0,1.0
2010-08-12,18.17,18.261,17.67,17.75,23198100,6.52228225727003,6.55494751238349,6.3428028335697,6.37151954136175,64626071.1164664,0.0,1.0
2010-08-13,17.87,18.11,17.83,18.0,14730100,6.41459460304983,6.50074472642599,6.4002362491538,6.46125925321192,41035623.1826168,0.0,1.0
2010-08-16,17.75,17.95,17.61,17.83,12291500,6.37151954136175,6.44331131084188,6.32126530272566,6.4002362491538,34242086.7712462,0.0,1.0
2010-08-17,17.76,18.01,17.72,17.88,22968400,6.37510912983576,6.46484884168592,6.36075077593973,6.41818419152384,63986164.8941701,0.0,1.0
2010-08-18,18.11,18.35,17.75,17.79,23241100,6.50074472642599,6.58689484980215,6.37151954136175,6.38587789525778,64745862.0070138,0.0,1.0
2010-08-19,17.84,18.04,17.59,17.93,20634100,6.40382583762781,6.47561760710794,6.31408612577764,6.43613213389387,57483191.0382436,0.0,1.0
2010-08-20,17.81,17.86,17.55,17.76,16805600,6.39305707220579,6.41100501457582,6.29972777188162,6.37510912983576,46817623.0275276,0.0,1.0
2010-08-23,17.45,18.01,17.43,17.98,20138700,6.26383188714155,6.46484884168592,6.25665271019354,6.4540800762639,56103088.5457508,0.0,1.0
2010-08-24,17.01,17.37,16.99,17.29,23695700,6.10588999428526,6.2351151793495,6.09871081733725,6.20639847155745,66012302.4452198,0.0,1.0
2010-08-25,17.3325,17.48,16.76,16.81,26071600,6.22165422257197,6.27460065256357,6.0161502824351,6.03409822480513,72631167.0231643,0.0,1.0
2010-08-26,17.03,17.54,16.99,17.38,20025600,6.11306917123327,6.29613818340761,6.09871081733725,6.23870476782351,55788010.6452645,0.0,1.0
2010-08-27,17.25,17.31,16.88,17.18,17472900,6.19204011766142,6.21357764850546,6.05922534412317,6.16691299834337,48676610.4987437,0.0,1.0
2010-08-30,17.0,17.24,17.0,17.15,13246000,6.10230040581125,6.18845052918741,6.10230040581125,6.15614423292135,36901165.9579325,0.0,1.0
2010-08-31,17.095,17.275,16.85,16.89,21899800,6.13640149631432,6.20101408884644,6.04845657870116,6.06281493259718,61009221.9723335,0.0,1.0
2010-09-01,17.9395,18.13,17.54,17.57,42948600,6.43954224294418,6.507923903374,6.29613818340761,6.30690694882963,119647698.645694,0.0,1.0
2010-09-02,18.08,18.11,17.76,18.05,22109100,6.48997596100397,6.50074472642599,6.37510912983576,6.47920719558195,61592297.1674864,0.0,1.0
2010-09-03,18.21,18.37,17.9195,18.24,11297600,6.53664061116606,6.59407402675016,6.43236306599616,6.54740937658808,31473245.6988025,0.0,1.0
2010-09-07,17.8,18.145,17.69,18.06,14247300,6.38946748373178,6.51330828608501,6.34998201051771,6.48279678405596,39690622.206889,0.0,1.0
2010-09-08,17.92,18.16,17.8,17.83,10318800,6.43254254541986,6.51869266879602,6.38946748373178,6.4002362491538,28746470.7297836,0.0,1.0
2010-09-09,17.98,18.18,17.9,18.12,9978400,6.4540800762639,6.52587184574404,6.42536336847185,6.5043343149,27798172.6101943,0.0,1.0
2010-09-10,18.4,18.49,17.985,18.05,17430400,6.60484279217218,6.63714908843824,6.45587487050091,6.47920719558195,48558212.5255282,0.0,1.0
2010-09-13,18.422,18.56,18.13,18.5,19078300,6.612739886815,6.66227620775629,6.507923903374,6.64073867691225,53148989.4681582,0.0,1.0
2010-09-14,17.79,18.41,17.78,18.36,31407100,6.38587789525778,6.60843238064619,6.38228830678377,6.59048443827615,87494987.8723676,0.0,1.0
2010-09-15,18.035,18.41,17.5,17.68,45535100,6.47382281287094,6.60843238064619,6.28177982951159,6.3463924220437,126853260.003854,0.0,1.0
2010-09-16,17.57,18.03,17.42,18.03,28519600,6.30690694882963,6.47202801863394,6.25306312171953,6.47202801863394,79450890.2803754,0.0,1.0
2010-09-17,17.64,18.01,17.62,17.66,31270400,6.33203406814768,6.46484884168592,6.32485489119967,6.33921324509569,87114164.2738134,0.0,1.0
2010-09-20,18.1,18.3,17.74,17.76,21873700,6.49715513795198,6.56894690743212,6.36792995288774,6.37510912983576,60936511.687606,0.0,1.0
2010-09-21,18.1325,18.28,18.02,18.07,20050500,6.5088213004925,6.5617677304841,6.46843843015993,6.48638637252996,55857377.9283955,0.0,1.0
2010-09-22,17.95,18.4501,17.87,18.27,19893300,6.44331131084188,6.62282663042695,6.41459460304983,6.5581781420101,55419444.7192314,0.0,1.0
2010-09-23,17.92,18.24,17.65,17.84,18069400,6.43254254541986,6.54740937658808,6.33562365662168,6.40382583762781,50338360.8757562,0.0,1.0
2010-09-24,18.57,18.59,18.075,18.2,20108600,6.66586579623029,6.67304497317831,6.48818116676697,6.53305102269205,56019234.9223677,0.0,1.0
2010-09-27,18.31,18.51,18.25,18.49,19486100,6.57253649590612,6.64432826538625,6.55099896506208,6.63714908843824,54285052.844094,0.0,1.0
2010-09-28,18.335,18.66,18.09,18.4,25283600,6.58151046709114,6.69817209249635,6.49356554947798,6.60484279217218,70435929.3080162,0.0,1.0
2010-09-29,18.15,18.33,17.93,18.25,20035700,6.51510308032202,6.57971567285413,6.43613213389387,6.55099896506208,55816147.5753698,0.0,1.0
2010-09-30,18.08,18.21,17.81,18.21,28005800,6.48997596100397,6.53664061116606,6.39305707220579,6.53664061116606,78019528.4300669,0.0,1.0
2010-10-01,17.815,18.32,17.81,18.08,22625200,6.39485186644279,6.57612608438013,6.39305707220579,6.48997596100397,63030066.4375219,0.0,1.0
2010-10-04,17.66,17.79,17.515,17.74,22929600,6.37313485617505,6.42004921242096,6.32080730497769,6.40200522924946,63538077.4357299,0.0945,1.0
2010-10-05,18.07,18.13,17.85,17.87,25336000,6.52109551818138,6.54274829798719,6.44170199222677,6.44891958549537,70206228.1902717,0.0,1.0
2010-10-06,17.76,18.03,17.57,18.03,27583500,6.40922282251806,6.50666033164418,6.34065568646635,6.50666033164418,76434065.9648863,0.0,1.0
2010-10-07,17.89,18.03,16.91,17.85,19424000,6.45613717876397,6.50666033164418,6.1024751086025,6.44170199222677,53824036.0107293,0.0,1.0
2010-10-08,17.99,18.06,17.7,17.89,15993400,6.49222514510698,6.51748672154708,6.38757004271226,6.45613717876397,44317820.0954488,0.0,1.0
2010-10-11,18.02,18.05,17.81,17.92,15238100,6.50305153500988,6.51387792491278,6.42726680568957,6.46696356866687,42224878.6622268,0.0,1.0
2010-10-12,18.02,18.05,17.72,17.93,13251400,6.50305153500988,6.51387792491278,6.39478763598086,6.47057236530117,36719719.4600792,0.0,1.0
2010-10-13,18.14,18.22,17.97,18.07,14756300,6.54635709462149,6.57522746769589,6.48500755183838,6.52109551818138,40889807.5877844,0.0,1.0
2010-10-14,18.38,18.485,18.11,18.12,20099900,6.63296821384471,6.67086057850486,6.53553070471859,6.53913950135289,55696959.5043275,0.0,1.0
2010-10-15,18.945,19.01,18.34,18.49,46038500,6.8368652236827,6.86032240180565,6.6185330273075,6.67266497682201,127572996.390031,0.0,1.0
2010-10-18,19.01,19.04,18.745,18.82,30151300,6.86032240180565,6.87114879170855,6.76468929099668,6.79175526575394,83549457.2163458,0.0,1.0
2010-10-19,19.11,19.2,18.83,18.83,47409700,6.89641036814866,6.92888953785736,6.79536406238824,6.79536406238824,131372600.909075,0.0,1.0
2010-10-20,19.38,19.57,19.14,19.25,41364200,6.99384787727478,7.06241501332649,6.90723675805156,6.94693352102887,114620479.322231,0.0,1.0
2010-10-21,19.505,19.71,19.26,19.42,37387100,7.03895783520354,7.1129381662067,6.95054231766317,7.00828306381198,103599908.192789,0.0,1.0
2010-10-22,19.46,19.54,19.17,19.49,17690100,7.02271825034918,7.05158862342359,6.91806314795446,7.03354464025208,49019387.3266784,0.0,1.0
2010-10-25,19.77,19.9,19.51,19.62,34273900,7.1345909460125,7.18150530225841,7.04076223352069,7.08045899649799,94973209.8346445,0.0,1.0
2010-10-26,19.64,19.87,19.6,19.64,25302400,7.0876765897666,7.17067891235551,7.07324140322939,7.0876765897666,70113122.361917,0.0,1.0
2010-10-27,20.27,20.48,19.47,19.52,47329000,7.31503077772754,7.39081550704786,7.02632704698348,7.04437103015499,131148980.660616,0.0,1.0
2010-10-28,20.86,20.95,20.4,20.4,33977400,7.52794977915128,7.56042894885999,7.36194513397345,7.36194513397345,94151606.3195507,0.0,1.0
2010-10-29,20.6255,20.8675,20.56,20.83,25947300,7.44332349807693,7.53065637662701,7.41968588012226,7.51712338924838,71900144.6448309,0.0,1.0
2010-11-01,20.5,20.81,20.32,20.57,18067200,7.39803310031646,7.50990579597978,7.33307476089904,7.42329467675656,50064333.9895514,0.0,1.0
2010-11-02,20.681,20.775,20.54,20.64,16715500,7.4633523193973,7.49727500775973,7.41246828685366,7.44855625319667,46318764.1030346,0.0,1.0
2010-11-03,20.67,20.8,20.5,20.69,16720900,7.45938264309957,7.50629699934548,7.39803310031646,7.46660023636817,46333727.5397345,0.0,1.0
2010-11-04,21.06,21.19,20.79,20.88,21367700,7.6001257118373,7.64704006808321,7.50268820271118,7.53516737241988,59210041.9206373,0.0,1.0
2010-11-05,21.04,21.16,20.88,21.02,11258300,7.59290811856869,7.6362136781803,7.53516737241988,7.58569052530009,31196825.8144354,0.0,1.0
2010-11-08,20.9075,20.99,20.72,20.91,11468800,7.54509156316421,7.57486413539719,7.47742662627107,7.54599376232279,31780122.74505,0.0,1.0
2010-11-09,20.77,20.96,20.69,20.94,11026400,7.49547060944258,7.56403774549429,7.46660023636817,7.55682015222569,30554229.3383806,0.0,1.0
2010-11-10,20.73,20.82,20.5401,20.73,13908500,7.48103542290537,7.51351459261408,7.41250437482,7.48103542290537,38540548.0259076,0.0,1.0
2010-11-11,20.68,20.87,20.28,20.48,16517400,7.46299143973387,7.53155857578558,7.31863957436184,7.39081550704786,45769827.6566937,0.0,1.0
2010-11-12,20.43,20.73,20.355,20.46,16108700,7.37277152387635,7.48103542290537,7.3457055491191,7.38359791377925,44637317.1790586,0.0,1.0
2010-11-15,20.589,20.82,20.49,20.5,16617100,7.43015139036173,7.51351459261408,7.39442430368215,7.39803310031646,46046097.0342818,0.0,1.0
2010-11-16,20.26,20.68,20.18,20.32,19750300,7.31142198109324,7.46299143973387,7.28255160801883,7.33307476089904,54728215.5283518,0.0,1.0
2010-11-17,20.39,20.49,20.12,20.24,11731200,7.35833633733915,7.39442430368215,7.26089882821303,7.30420438782464,32507234.928391,0.0,1.0
2010-11-18,20.57,20.7,20.5,20.55,17290800,7.42329467675656,7.47020903300247,7.39803310031646,7.41607708348796,47912924.3129282,0.0,1.0
2010-11-19,20.56,20.57,20.21,20.54,16424600,7.41968588012226,7.42329467675656,7.29337799792174,7.41246828685366,45512678.226,0.0,1.0
2010-11-22,20.4,20.58,20.12,20.37,14153300,7.36194513397345,7.42690347339086,7.26089882821303,7.35111874407055,39218890.4896342,0.0,1.0
2010-11-23,20.15,20.26,20.04,20.18,17964900,7.27172521811593,7.31142198109324,7.23202845513862,7.28255160801883,49780859.9942932,0.0,1.0
2010-11-24,20.38,20.5,20.2,20.27,11862100,7.35472754070485,7.39803310031646,7.28976920128744,7.31503077772754,32869959.7180226,0.0,1.0
2010-11-26,20.22,20.45,20.09,20.24,4171300,7.29698679455604,7.37998911714495,7.25007243831013,7.30420438782464,11558700.6492769,0.0,1.0
2010-11-29,20.21,20.3,19.88,19.99,13229200,7.29337799792174,7.32585716763044,7.17428770898981,7.21398447196712,36658203.109202,0.0,1.0
2010-11-30,20.035,20.2,19.85,19.88,18293100,7.23022405682147,7.28976920128744,7.16346131908691,7.17428770898981,50690304.4248287,0.0,1.0
2010-12-01,20.83,21.099,20.25,20.25,31840500,7.51712338924838,7.61420001871107,7.30781318445894,7.30781318445894,88230241.8966034,0.0,1.0
2010-12-02,20.72,20.93,20.58,20.81,16401500,7.47742662627107,7.55321135559139,7.42690347339086,7.50990579597978,45448667.9690062,0.0,1.0
2010-12-03,20.71,20.81,20.51,20.67,15100900,7.47381782963677,7.50990579597978,7.40164189695076,7.45938264309957,41844696.5297787,0.0,1.0
2010-12-06,20.602,20.73,20.45,20.62,13864100,7.43484282598632,7.48103542290537,7.37998911714495,7.44133865992807,38417515.3241532,0.0,1.0
2010-12-07,20.79,20.895,20.66,20.76,14351600,7.50268820271118,7.54058056737133,7.45577384646527,7.49186181280828,39768381.1373343,0.0,1.0
2010-12-08,20.79,20.91,20.7,20.83,8956000,7.50268820271118,7.54599376232279,7.47020903300247,7.51712338924838,24817136.8673852,0.0,1.0
2010-12-09,20.848,20.95,20.66,20.85,10209100,7.52361922319012,7.56042894885999,7.45577384646527,7.52434098251698,28289485.48379,0.0,1.0
2010-12-10,21.31,21.31,20.93,20.96,24884100,7.69034562769481,7.69034562769481,7.55321135559139,7.56403774549429,68954010.2190377,0.0,1.0
2010-12-13,21.32,21.39,21.17,21.35,17481800,7.69395442432911,7.71921600076922,7.63982247481461,7.70478081423202,48442186.6110156,0.0,1.0
2010-12-14,21.99,22.395,21.54,21.62,31038400,7.93574379882726,8.08190006251644,7.77334795028373,7.80221832335814,86007617.3453161,0.0,1.0
2010-12-15,21.61,22.08,21.61,22.0,22901000,7.79860952672384,7.96822296853597,7.79860952672384,7.93935259546156,63458826.6413566,0.0,1.0
2010-12-16,21.65,21.85,21.58,21.63,22483400,7.81304471326104,7.88522064594705,7.78778313682093,7.80582711999244,62301654.2032347,0.0,1.0
2010-12-17,21.42,21.68,21.37,21.61,28162800,7.73004239067212,7.82387110316394,7.71199840750062,7.79860952672384,78039310.2019649,0.0,1.0
2010-12-20,21.93,21.99,21.42,21.57,17292000,7.91409101902146,7.93574379882726,7.73004239067212,7.78417434018663,47916249.5210837,0.0,1.0
2010-12-21,22.25,22.3,21.8501,22.0,17882300,8.02957251131908,8.04761649449059,7.8852567339134,7.93935259546156,49551974.8329213,0.0,1.0
2010-12-22,22.2,22.37,22.06,22.27,8695100,8.01152852814758,8.07287807093069,7.96100537526737,8.03679010458768,24094181.1942387,0.0,1.0
2010-12-23,22.18,22.32,22.01,22.16,9256000,8.00431093487898,8.05483408775919,7.94296139209586,7.99709334161037,25648438.9062659,0.0,1.0
2010-12-27,22.1,22.26,21.965,22.16,7421100,7.97544056180457,8.03318130795338,7.92672180724151,7.99709334161037,20563918.535792,0.0,1.0
2010-12-28,22.08,22.18,21.79,22.11,10116800,7.96822296853597,8.00431093487898,7.86356786614125,7.97904935843887,28033721.5564943,0.0,1.0
2010-12-29,21.95,22.2,21.92,22.09,6009700,7.92130861229006,8.01152852814758,7.91048222238716,7.97183176517027,16652919.5435379,0.0,1.0
2010-12-30,22.08,22.14,21.84,21.92,5267300,7.96822296853597,7.98987574834177,7.88161184931275,7.91048222238716,14595724.0979878,0.0,1.0
2010-12-31,21.97,22.06,21.77,22.03,7859100,7.92852620555866,7.96100537526737,7.85635027287265,7.95017898536447,21777619.5125578,0.0,1.0
2011-01-03,22.37,22.6,22.05,22.17,20705000,8.10698119912483,8.19033415736349,7.99101186592322,8.03450036587383,57132345.3975693,0.0945,1.0
2011-01-04,22.4425,22.4625,22.13,22.3,12748000,8.13325550117832,8.14050358450342,8.02000419922363,8.08161290748698,35176196.0457963,0.0,1.0
2011-01-05,22.74,22.79,22.22,22.22,15481400,8.24107074063919,8.25919094895194,8.05262057418658,8.05262057418658,42718603.8173354,0.0,1.0
2011-01-06,22.759,23.03,22.65,22.66,17125500,8.24795641979803,8.34616794885315,8.20845436567624,8.21207840733879,47255251.4419741,0.0,1.0
2011-01-07,22.6975,22.87,22.56,22.87,13398100,8.22566856357335,8.28818328225234,8.17583799071329,8.28818328225234,36970049.5953235,0.0,1.0
2011-01-10,22.7175,22.82,22.47,22.56,13103400,8.23291664689845,8.27006307393959,8.14322161575033,8.17583799071329,36156869.0984066,0.0,1.0
2011-01-11,22.6,22.82,22.51,22.75,11710700,8.19033415736349,8.27006307393959,8.15771778240054,8.24469478230174,32313922.1080567,0.0,1.0
2011-01-12,22.531,22.76,22.45,22.75,10245900,8.16532826989189,8.24831882396429,8.13597353242523,8.24469478230174,28272025.9700051,0.0,1.0
2011-01-13,22.54,22.665,22.43,22.49,12191700,8.16858990738818,8.21389042817006,8.12872544910013,8.15046969907543,33641169.5427938,0.0,1.0
2011-01-14,22.72,22.73,22.41,22.42,9710700,8.23382265731409,8.23744669897664,8.12147736577503,8.12510140743758,26795221.7557197,0.0,1.0
2011-01-18,22.78,23.035,22.69,22.76,15948900,8.25556690728939,8.34797996968442,8.22295053232644,8.24831882396429,44008600.0246941,0.0,1.0
2011-01-19,23.1,23.68,22.92,22.96,34849800,8.371536240491,8.58173065691891,8.30630349056509,8.32079965721529,96162801.7694377,0.0,1.0
2011-01-20,23.26,23.44,22.91,22.97,19011500,8.4295209070918,8.49475365701771,8.30267944890254,8.32442369887784,52459385.8742279,0.0,1.0
2011-01-21,23.5305,23.8,23.24,23.26,17236600,8.52755123406378,8.62521915686951,8.4222728237667,8.4295209070918,47561815.2465464,0.0,1.0
2011-01-24,23.6,23.67,23.46,23.5,11379100,8.55273832361851,8.57810661525636,8.50200174034281,8.51649790699301,31398921.5896392,0.0,1.0
2011-01-25,23.34,23.6,23.08,23.49,14768800,8.4585132403922,8.55273832361851,8.3642881571659,8.51287386533046,40752290.8817977,0.0,1.0
2011-01-26,23.32,23.56,23.27,23.32,11612600,8.4512651570671,8.53824215696831,8.43314494875435,8.4512651570671,32043229.8557746,0.0,1.0
2011-01-27,23.31,23.79,23.27,23.32,14535800,8.44764111540455,8.62159511520696,8.43314494875435,8.4512651570671,40109362.2907504,0.0,1.0
2011-01-28,22.84,23.6,22.68,23.31,18572600,8.27731115726469,8.55273832361851,8.21932649066389,8.44764111540455,51248307.0819075,0.0,1.0
2011-01-31,22.75,23.24,22.74,22.8,16992300,8.24469478230174,8.4222728237667,8.24107074063919,8.26281499061449,46887705.9985084,0.0,1.0
2011-02-01,23.4,23.45,22.8,22.9,15260200,8.4802574903675,8.49837769868025,8.26281499061449,8.29905540723999,42108235.5583669,0.0,1.0
2011-02-02,23.07,23.41,22.92,23.28,13616500,8.36066411550335,8.48388153203005,8.30630349056509,8.4367689904169,37572691.6737987,0.0,1.0
2011-02-03,23.21,23.27,22.85,23.01,11367500,8.41140069877905,8.43314494875435,8.28093519892724,8.33891986552805,31366913.1275957,0.0,1.0
2011-02-04,23.271,23.38,22.97,23.16,10037800,8.43350735292061,8.4730094070424,8.32442369887784,8.3932804904663,27697805.1983444,0.0,1.0
2011-02-07,23.54,23.61,23.03,23.24,10665000,8.53099407364321,8.55636236528106,8.34616794885315,8.4222728237667,29428469.6288373,0.0,1.0
2011-02-08,23.66,23.67,23.4,23.48,10353100,8.57448257359381,8.57810661525636,8.4802574903675,8.50924982366791,28567828.3088903,0.0,1.0
2011-02-09,23.53,23.71,23.47,23.7,13300800,8.52737003198066,8.59260278190656,8.50562578200535,8.58897874024401,36701564.8231823,0.0,1.0
2011-02-10,23.78,23.8,23.39,23.4,11489500,8.61797107354441,8.62521915686951,8.47663344870495,8.4802574903675,31703553.8490882,0.0,1.0
2011-02-11,23.9975,24.08,23.55,23.66,13051700,8.69679397970488,8.72669232342092,8.53461811530576,8.57448257359381,36014210.6942987,0.0,1.0
2011-02-14,23.87,24.0,23.64,23.93,12906800,8.65058744850736,8.69769999012052,8.56723449026871,8.67233169848267,35614380.8537719,0.0,1.0
2011-02-15,24.16,24.16,23.73,23.78,20191700,8.75568465672132,8.75568465672132,8.59985086523166,8.61797107354441,55715970.952142,0.0,1.0
2011-02-16,25.13,25.36,24.69,24.93,37315600,9.10721669798869,9.19056965622735,8.94775886483648,9.03473586473769,102966807.433834,0.0,1.0
2011-02-17,25.22,25.39,24.88,25.06,17852900,9.13983307295164,9.201441781215,9.01661565642494,9.08184840635084,49262402.760119,0.0,1.0
2011-02-18,25.67,25.74,24.97,25.19,20809300,9.3029149477664,9.32828323940425,9.04923203138789,9.12896094796399,57420145.6209436,0.0,1.0
2011-02-22,25.13,25.6405,25.03,25.34,19000700,9.10721669798869,9.29222402486188,9.07097628136319,9.18332157290225,52429584.8923252,0.0,1.0
2011-02-23,24.88,25.3,24.71,25.14,15958700,9.01661565642494,9.16882540625205,8.95500694816158,9.11084073965124,44035641.6564206,0.0,1.0
2011-02-24,24.94,25.0,24.53,24.83,17081100,9.03835990640024,9.06010415637554,8.88977419823568,8.99849544811218,47132736.2941521,0.0,1.0
2011-02-25,25.26,25.36,24.77,24.99,13007900,9.15432923960184,9.19056965622735,8.97675119813688,9.05648011471299,35893351.1565825,0.0,1.0
2011-02-28,25.76,25.82,25.31,25.35,18929600,9.33553132272936,9.35727557270466,9.17244944791459,9.1869456145648,52233395.0947996,0.0,1.0
2011-03-01,25.28,25.91,25.25,25.79,16814300,9.16157732292695,9.38989194766761,9.15070519793929,9.34640344771701,46396541.6671503,0.0,1.0
2011-03-02,25.07,25.35,24.99,25.25,13890100,9.08547244801339,9.1869456145648,9.05648011471299,9.15070519793929,38327649.8819984,0.0,1.0
2011-03-03,25.77,25.86,25.22,25.28,17027300,9.3391553643919,9.37177173935486,9.13983307295164,9.16157732292695,46984283.2546743,0.0,1.0
2011-03-04,25.55,25.77,25.245,25.68,10682700,9.2594264478158,9.3391553643919,9.14889317710802,9.30653898942895,29477310.1269555,0.0,1.0
2011-03-07,25.42,25.82,25.015,25.71,14037800,9.21231390620265,9.35727557270466,9.06554021886936,9.3174111144166,38735205.9030185,0.0,1.0
2011-03-08,25.56,25.82,25.24,25.42,16329100,9.26305048947835,9.35727557270466,9.14708115627674,9.21231390620265,45057704.9616734,0.0,1.0
2011-03-09,25.311,25.59,25.17,25.48,13465700,9.17281185208085,9.273922614466,9.12171286463889,9.23405815617795,37156581.6672325,0.0,1.0
2011-03-10,24.72,24.99,24.39,24.95,20418000,8.95863098982413,9.05648011471299,8.83903761495998,9.04198394806279,56340411.8970089,0.0,1.0
2011-03-11,24.95,25.23,24.55,24.56,14161300,9.04198394806279,9.14345711461419,8.89702228156078,8.90064632322333,39075985.6497753,0.0,1.0
2011-03-14,24.49,24.82,24.21,24.74,15180900,8.87527803158548,8.99487140644963,8.77380486503407,8.96587907314923,41889419.0893967,0.0,1.0
2011-03-15,24.16,24.34,23.74,23.85,19181000,8.75568465672132,8.82091740664722,8.60347490689421,8.64333936518226,52927095.7290884,0.0,1.0
2011-03-16,23.44,24.11,23.312,23.92,28776000,8.49475365701771,8.73756444840857,8.44836592373706,8.66870765682012,79403060.6694253,0.0,1.0
2011-03-17,24.075,24.19,23.7,23.77,17587400,8.72488030258964,8.76655678170897,8.58897874024401,8.61434703188186,48529795.2883463,0.0,1.0
2011-03-18,23.86,24.48,23.8579,24.47,23813500,8.64696340684481,8.87165398992293,8.64620235809568,8.86802994826038,65709785.4201891,0.0,1.0
2011-03-21,24.17,24.3401,23.91,24.15,16041200,8.75930869838387,8.82095364706385,8.66508361515756,8.75206061505877,44263288.0459545,0.0,1.0
2011-03-22,24.06,24.35,23.93,24.11,11758000,8.71944424009582,8.82454144830978,8.67233169848267,8.73756444840857,32444439.3713895,0.0,1.0
2011-03-23,24.1,24.22,23.65,23.92,12998000,8.73394040674602,8.77742890669662,8.57085853193126,8.66870765682012,35866033.5898384,0.0,1.0
2011-03-24,24.7325,24.83,24.13,24.27,15027100,8.96316104190232,8.99849544811218,8.74481253173367,8.79554911500937,41465031.032302,0.0,1.0
2011-03-25,25.02,25.15,24.75,24.87,12535300,9.06735223970064,9.11446478131379,8.96950311481178,9.01299161476239,34589282.2633253,0.0,1.0
2011-03-28,24.43,25.12,24.38,25.04,12817800,8.85353378161018,9.10359265632614,8.83541357329742,9.07460032302574,35368798.6880929,0.0,1.0
2011-03-29,24.52,24.67,24.23,24.37,12780900,8.88615015657313,8.94051078151138,8.78105294835917,8.83178953163488,35266978.6665922,0.0,1.0
2011-03-30,24.6975,24.79,24.53,24.6,11385100,8.95047689608339,8.98399928146198,8.88977419823568,8.91514248987353,31415477.6906963,0.0,1.0
2011-03-31,24.72,24.83,24.5,24.66,11273300,8.95863098982413,8.99849544811218,8.87890207324803,8.93688673984883,31106982.3410006,0.0,1.0
2011-04-01,25.21,25.315,24.75,24.8,17433800,9.13620903128909,9.17426146874587,8.96950311481178,8.98762332312453,48105959.1012868,0.0,1.0
2011-04-04,25.26,25.29,24.95,25.21,9759800,9.19509970830554,9.20602025427739,9.08225406659632,9.17689879835244,26811296.8668864,0.1125,1.0
2011-04-05,25.16,25.37,25.02,25.3,11772700,9.15869788839934,9.23514171020235,9.10773534053066,9.20966043626802,32340965.452652,0.0,1.0
2011-04-06,24.83,25.24,24.69,25.2,14883400,9.03857188270888,9.18781934432429,8.98760933484021,9.17325861636182,40886417.3229592,0.0,1.0
2011-04-07,24.64,24.94,24.54,24.74,11653200,8.96940842488711,9.0786138846057,8.93300660498091,9.00581024479331,32012685.1625239,0.0,1.0
2011-04-08,24.68,25.03,24.615,24.79,12121200,8.98396915284959,9.11137552252128,8.96030796991056,9.02401115474641,33298335.1690509,0.0,1.0
2011-04-11,24.55,24.87,24.48,24.77,10445100,8.93664678697153,9.05313261067137,8.91116551303719,9.01673079076517,28693895.049521,0.0,1.0
2011-04-12,24.31,24.51,24.1795,24.33,16552200,8.84928241919666,8.92208605900905,8.80177804421907,8.8565627831779,45470803.5000796,0.0,1.0
2011-04-13,24.2,24.41,23.85,24.37,19383200,8.80924041729984,8.88568423910285,8.68183404762815,8.87112351114038,53247887.1934089,0.0,1.0
2011-04-14,24.25,24.405,23.822,24.02,14149000,8.82744132725294,8.88386414810754,8.67164153805441,8.74371714146868,38868935.7742551,0.0,1.0
2011-04-15,24.49,24.75,24.15,24.29,20077800,8.91480569502781,9.00945042678393,8.79103950734674,8.84200205521542,55156033.5492501,0.0,1.0
2011-04-18,23.96,24.295,23.85,24.07,17392800,8.72187604952497,8.84382214621073,8.68183404762815,8.76191805142178,47780028.7041109,0.0,1.0
2011-04-19,24.29,24.335,23.9,24.04,14276100,8.84200205521542,8.85838287417321,8.70003495758125,8.75099750544992,39218094.1414124,0.0,1.0
2011-04-20,24.87,24.91,24.54,24.64,17037300,9.05313261067137,9.06769333863384,8.93300660498091,8.96940842488711,46803429.179922,0.0,1.0
2011-04-21,25.34,25.36,24.78,24.79,16155100,9.22422116423049,9.23150152821173,9.02037097275579,9.02401115474641,44379923.9753106,0.0,1.0
2011-04-25,25.29,25.34,25.0819,25.26,8928400,9.20602025427739,9.22422116423049,9.1302680670526,9.19509970830554,24527345.1245219,0.0,1.0
2011-04-26,25.59,25.61,25.31,25.32,10591300,9.31522571399599,9.32250607797723,9.21330061825863,9.21694080024925,29095523.3207908,0.0,1.0
2011-04-27,25.84,25.89,25.49,25.67,10890500,9.40623026376148,9.42443117371458,9.27882389408979,9.34434716992095,29917460.2480405,0.0,1.0
2011-04-28,26.13,26.21,25.77,25.83,16700000,9.51179554148946,9.54091699741441,9.38074898982714,9.40259008177086,45876827.155987,0.0,1.0
2011-04-29,26.21,26.24,25.9098,26.03,22729600,9.54091699741441,9.55183754338627,9.43163873405601,9.47539372158326,62440834.1631571,0.0,1.0
2011-05-02,26.68,26.9,26.07,26.31,18597200,9.71200555097354,9.79208955476718,9.48995444954574,9.57731881732061,51088654.4901391,0.0,1.0
2011-05-03,26.61,26.92,26.34,26.7,14800000,9.6865242770392,9.79936991874842,9.58823936329247,9.71928591495478,40657307.8987191,0.0,1.0
2011-05-04,25.96,27.16,25.88,27.05,29667000,9.44991244764892,9.88673428652329,9.42079099172396,9.84669228462647,81498672.5291418,0.0,1.0
2011-05-05,25.56,25.99,25.4,25.79,20201200,9.30430516802413,9.46083299362078,9.24606225617421,9.38802935380838,55495027.5894327,0.0,1.0
2011-05-06,25.44,25.89,25.41,25.83,17860800,9.26062298413669,9.42443117371458,9.24970243816483,9.40259008177086,49065678.7106379,0.0,1.0
2011-05-09,25.28,25.56,25.16,25.45,13689600,9.20238007228678,9.30430516802413,9.15869788839934,9.26426316612731,37606910.9601557,0.0,1.0
2011-05-10,25.82,25.91,25.36,25.44,17123000,9.39894989978024,9.43171153769582,9.23150152821173,9.26062298413669,47038856.9695788,0.0,1.0
2011-05-11,25.51,25.7,25.15,25.66,19091700,9.28610425807103,9.3552677158928,9.15505770640872,9.34070698793033,52447103.054728,0.0,1.0
2011-05-12,25.44,25.5702,25.16,25.3929,13900000,9.26062298413669,9.30801815365456,9.15869788839934,9.24347772696087,38184904.0400132,0.0,1.0
2011-05-13,25.13,25.52,24.97,25.45,13714000,9.14777734242748,9.28974444006165,9.08953443057756,9.26426316612731,37673940.5758806,0.0,1.0
2011-05-16,24.71,25.0,24.69,24.97,19720100,8.99488969882145,9.10045497654942,8.98760933484021,9.08953443057756,54173390.3711844,0.0,1.0
2011-05-17,25.02,25.0402,24.54,24.61,20644300,9.10773534053066,9.11508850815171,8.93300660498091,8.95848787891525,56712274.4225355,0.0,1.0
2011-05-18,25.37,25.37,24.72,24.93,14472300,9.23514171020235,9.23514171020235,8.99852988081207,9.07497370261508,39757078.1826103,0.0,1.0
2011-05-19,25.38,25.47,25.06,25.4199,12057700,9.23878189219297,9.27154353010855,9.12229606849314,9.25330621833555,33123893.3412422,0.0,1.0
2011-05-20,25.12,25.36,24.97,25.35,14693600,9.14413716043686,9.23150152821173,9.08953443057756,9.22786134622111,40365014.820312,0.0,1.0
2011-05-23,24.55,24.83,24.35,24.78,16300000,8.93664678697153,9.03857188270888,8.86384314715914,9.02037097275579,44777980.9965622,0.0,1.0
2011-05-24,24.39,24.72,24.28,24.64,14711200,8.87840387512162,8.99852988081207,8.8383618732248,8.96940842488711,40413364.0513267,0.0,1.0
2011-05-25,24.44,24.58,24.18,24.39,13827400,8.89660478507471,8.94756733294339,8.8019600533186,8.87840387512162,37985463.4620776,0.0,1.0
2011-05-26,24.93,25.06,24.39,24.73,19471400,9.07497370261508,9.12229606849314,8.87840387512162,9.00217006280269,53490182.7715621,0.0,1.0
2011-05-27,24.89,25.11,24.81,24.92,14013000,9.0604129746526,9.14049697844624,9.03129151872765,9.07133352062446,38495328.0800507,0.0,1.0
2011-05-31,25.24,25.24,24.93,25.06,24275500,9.18781934432429,9.18781934432429,9.07497370261508,9.12229606849314,66687599.8577943,0.0,1.0
2011-06-01,24.44,25.17,24.38,25.1,17219500,8.89660478507471,9.16233807038996,8.874763693131,9.13685679645562,47303953.6055401,0.0,1.0
2011-06-02,24.63,24.75,24.3899,24.47,15541100,8.96576824289649,9.00945042678393,8.87836747330171,8.90752533104657,42693195.1205934,0.0,1.0
2011-06-03,24.23,24.53,24.05,24.32,20198200,8.8201609632717,8.92936642299029,8.75463768744054,8.85292260118728,55486786.243237,0.0,1.0
2011-06-06,23.92,24.33,23.88,24.165,16815200,8.70731532156249,8.8565627831779,8.69275459360001,8.79649978033267,46193294.8499014,0.0,1.0
2011-06-07,24.02,24.42,23.93,24.0,26708100,8.74371714146868,8.88932442109347,8.71095550355311,8.73643677748744,73370232.7763364,0.0,1.0
2011-06-08,24.12,24.38,23.88,23.88,16415100,8.78011896137488,8.874763693131,8.69275459360001,8.69275459360001,45094173.9789367,0.0,1.0
2011-06-09,24.31,24.37,24.06,24.22,15119800,8.84928241919666,8.87112351114038,8.75827786943116,8.81652078128108,41535835.4031792,0.0,1.0
2011-06-10,23.89,24.11,23.84,23.91,21766900,8.69639477559063,8.77647877938426,8.67819386563753,8.70367513957187,59796186.1689613,0.0,1.0
2011-06-13,23.71,23.92,23.57,23.9,17784300,8.63087149975947,8.70731532156249,8.5799089518908,8.70003495758125,48855524.3826479,0.0,1.0
2011-06-14,23.93,24.1,23.84,23.9,15596400,8.71095550355311,8.77283859739364,8.67819386563753,8.70003495758125,42845110.6021339,0.0,1.0
2011-06-15,23.46,23.8,23.39,23.74,17809600,8.53986694999398,8.66363313767505,8.51438567605964,8.64179204573133,48925026.4022315,0.0,1.0
2011-06-16,23.44,23.63,23.32,23.43,16960200,8.53258658601274,8.60175004383451,8.4889044021253,8.52894640402212,46591626.5826929,0.0,1.0
2011-06-17,23.65,23.75,23.5196,23.74,19853800,8.60903040781575,8.64543222772195,8.56156243465807,8.64179204573133,54540679.6999722,0.0,1.0
2011-06-20,23.69,23.88,23.46,23.56,14598100,8.62359113577823,8.69275459360001,8.53986694999398,8.57626876990017,40102665.2997494,0.0,1.0
2011-06-21,24.05,24.09,23.59,23.75,14974200,8.75463768744054,8.76919841540302,8.58718931587203,8.64543222772195,41135855.4011486,0.0,1.0
2011-06-22,23.92,24.21,23.85,23.92,14028700,8.70731532156249,8.81288059929046,8.68183404762815,8.70731532156249,38538457.7918081,0.0,1.0
2011-06-23,23.71,23.76,23.36,23.74,19311000,8.63087149975947,8.64907240971257,8.50346513008778,8.64179204573133,53049545.4616327,0.0,1.0
2011-06-24,23.58,24.06,23.44,24.04,38788500,8.58354913388141,8.75827786943116,8.53258658601274,8.75099750544992,106556485.637126,0.0,1.0
2011-06-27,24.27,24.46,23.53,23.65,18534500,8.83472169123418,8.90388514905595,8.56534822392832,8.60903040781575,50916410.3546492,0.0,1.0
2011-06-28,24.76,24.77,24.18,24.3,22937800,9.01309060877455,9.01673079076517,8.8019600533186,8.84564223720604,63012783.5891377,0.0,1.0
2011-06-29,24.94,25.15,24.79,24.81,20145100,9.0786138846057,9.15505770640872,9.02401115474641,9.03129151872765,55340914.4155734,0.0,1.0
2011-06-30,25.34,25.47,24.97,25.0,13878000,9.22422116423049,9.27154353010855,9.08953443057756,9.10045497654942,38124467.5012448,0.0,1.0
2011-07-01,25.73,25.79,25.17,25.3,11710200,9.40714030925914,9.42907689762119,9.20239881788,9.24992809266445,32029228.4471868,0.1125,1.0
2011-07-05,25.97,26.14,25.7,25.75,12993800,9.49488666270734,9.55704032973315,9.39617201507811,9.41445250537982,35540075.1991473,0.0,1.0
2011-07-06,25.49,26.05,25.43,26.0,17556200,9.31939395581094,9.52413544719007,9.29745736744889,9.50585495688836,48018952.747562,0.0,1.0
2011-07-07,25.58,25.815,25.54,25.68,17016600,9.35229883835401,9.43821714277204,9.33767444611265,9.38885981895743,46543062.3554165,0.0,1.0
2011-07-08,25.51,25.615,25.16,25.34,22672600,9.32670615193162,9.36509518156521,9.19874271981966,9.26455248490581,62013106.9402475,0.0,1.0
2011-07-11,25.03,25.495,24.9,25.28,20391700,9.15121344503522,9.32122200484111,9.10368417025078,9.24261589654376,55774488.7129595,0.0,1.0
2011-07-12,24.62,25.21,24.62,25.11,21309800,9.00131342456121,9.21702321012137,9.00131342456121,9.18046222951795,58285635.8015969,0.0,1.0
2011-07-13,24.57,24.97,24.52,24.85,19196300,8.9830329342595,9.12927685667317,8.96475244395779,9.08540367994907,52504882.7552673,0.0,1.0
2011-07-14,24.425,24.86,24.36,24.68,22629800,8.93001951238455,9.08905977800941,8.90625487499233,9.02325001292326,61896042.2464302,0.0,1.0
2011-07-15,24.13,24.39,23.935,24.39,25357800,8.82216461960447,8.91722316917335,8.75087070742781,8.91722316917335,69357548.8990856,0.0,1.0
2011-07-18,23.935,24.15,23.6275,24.07,21982300,8.75087070742781,8.82947681572515,8.6384456920723,8.80022803124242,60125028.4789835,0.0,1.0
2011-07-19,24.47,24.57,24.07,24.1,13935900,8.94647195365609,8.9830329342595,8.80022803124242,8.81119632542345,38116866.0413272,0.0,1.0
2011-07-20,24.09,24.56,24.06,24.43,15878500,8.8075402273631,8.97937683619916,8.79657193318208,8.93184756141472,43430180.8593068,0.0,1.0
2011-07-21,24.58,24.805,24.18,24.21,14912000,8.98668903231984,9.06895123867753,8.84044510990618,8.8514134040872,40786652.2010255,0.0,1.0
2011-07-22,24.85,24.9,24.44,24.57,12926100,9.08540367994907,9.10368417025078,8.93550365947506,8.9830329342595,35354905.1110298,0.0,1.0
2011-07-25,25.03,25.16,24.555,24.63,16739100,9.15121344503522,9.19874271981966,8.97754878716899,9.00496952262155,45784056.4550822,0.0,1.0
2011-07-26,25.24,25.38,24.9,25.02,17403000,9.22799150430239,9.27917687714718,9.10368417025078,9.14755734697488,47599926.7874495,0.0,1.0
2011-07-27,24.66,25.13,24.56,25.11,17781800,9.01593781680258,9.18777442563864,8.97937683619916,9.18046222951795,48636004.0308607,0.0,1.0
2011-07-28,24.17,24.6,24.13,24.57,21304300,8.83678901184584,8.99400122844053,8.82216461960447,8.9830329342595,58270592.4414101,0.0,1.0
2011-07-29,24.02,24.34,23.87,24.04,17888200,8.78194754094071,8.89894267887165,8.72710607003559,8.78925973706139,48927024.6715655,0.0,1.0
2011-08-01,23.85,24.32,23.57,24.15,15372700,8.7197938739149,8.89163048275096,8.61742312822533,8.82947681572515,42046738.7534003,0.0,1.0
2011-08-02,22.73,23.75,22.72,23.59,29062800,8.31031089115663,8.68323289331149,8.30665479309629,8.62473532434602,79491303.3521972,0.0,1.0
2011-08-03,22.77,23.11,22.35,22.95,35998900,8.324935283398,8.44924261744962,8.17137916486365,8.39074504848415,98462621.6415972,0.0,1.0
2011-08-04,21.8,22.5,21.63,22.44,33635500,7.97029377154486,8.22622063576878,7.90814010451905,8.20428404740673,91998353.0115071,0.0,1.0
2011-08-05,21.88,22.52,21.18,22.12,31900400,7.99954255602759,8.23353283188946,7.74361569180367,8.08728890947579,87252583.1460297,0.0,1.0
2011-08-08,20.43,21.81,20.43,21.48,42776800,7.46940833727805,7.9739498696052,7.46940833727805,7.85329863361392,117001238.188897,0.0,1.0
2011-08-09,20.705,20.87,19.19,20.74,52128200,7.56995103393744,7.63027665193308,7.01605217779568,7.58274737714864,142578779.725422,0.0,1.0
2011-08-10,19.78,20.58,19.72,20.06,48330800,7.23176196335584,7.52424980818317,7.20982537499379,7.33413270904541,132192296.821172,0.0,1.0
2011-08-11,20.59,20.87,19.46,19.67,32188100,7.52790590624352,7.63027665193308,7.11476682542491,7.19154488469208,88039487.6416194,0.0,1.0
2011-08-12,20.64,20.785,20.34,20.53,19873200,7.54618639654522,7.59919981842018,7.43650345473497,7.50596931788147,54356310.1208034,0.0,1.0
2011-08-15,21.27,21.335,20.66,20.68,18290500,7.77652057434675,7.80028521173897,7.55349859266591,7.56081078878659,50027378.0903203,0.0,1.0
2011-08-16,21.22,21.365,20.87,21.1,16349100,7.75824008404504,7.81125350591999,7.63027665193308,7.71436690732094,44717345.4600179,0.0,1.0
2011-08-17,21.33,21.58,20.99,21.31,15287700,7.7984571627088,7.88985961421734,7.67414982865718,7.79114496658812,41814250.4596042,0.0,1.0
2011-08-18,20.28,20.93,20.09,20.75,26149300,7.41456686637292,7.65221324029513,7.34510100322643,7.58640347520898,71522425.1877868,0.0,1.0
2011-08-19,19.96,20.58,19.95,19.99,19940200,7.29757172844199,7.52424980818317,7.29391563038165,7.30854002262301,54539565.5994427,0.0,1.0
2011-08-22,19.78,20.45,19.71,20.45,17335600,7.23176196335584,7.47672053339873,7.20616927693345,7.47672053339873,47415577.2462512,0.0,1.0
2011-08-23,20.06,20.08,19.54,19.81,25572800,7.33413270904541,7.34144490516609,7.14401560990764,7.24273025753686,69945607.5245698,0.0,1.0
2011-08-24,20.57,20.69,19.91,20.0,24634300,7.52059371012283,7.56446688684693,7.27929123814028,7.31219612068336,67378663.2454213,0.0,1.0
2011-08-25,20.23,20.79,20.15,20.62,19618000,7.39628637607121,7.60102786745035,7.36703759158848,7.53887420042454,53658298.2081357,0.0,1.0
2011-08-26,20.57,20.69,19.57,20.22,22228200,7.52059371012283,7.56446688684693,7.15498390408866,7.39263027801087,60797603.4371537,0.0,1.0
2011-08-29,21.24,21.26,20.66,20.82,12829800,7.76555228016572,7.77286447628641,7.55349859266591,7.61199616163137,35091509.5499408,0.0,1.0
2011-08-30,21.32,21.5,21.0,21.15,14254100,7.79480106464846,7.86061082973461,7.67780592671752,7.73264739762265,38987192.8070438,0.0,1.0
2011-08-31,21.51,21.91,21.28,21.48,15432500,7.86426692779495,8.01051085020862,7.78017667240709,7.85329863361392,42210301.1059768,0.0,1.0
2011-09-01,21.62,21.939,21.42,21.5,21323100,7.90448400645871,8.02111353458361,7.83136204525187,7.86061082973461,58322013.381685,0.0,1.0
2011-09-02,20.995,21.355,20.845,21.25,16466600,7.67597787768735,7.80759740785965,7.62113640678223,7.76920837822607,45038726.336736,0.0,1.0
2011-09-06,20.71,20.77,20.25,20.39,15162800,7.57177908296762,7.59371567132967,7.4035985721919,7.45478394503668,41472629.4255438,0.0,1.0
2011-09-07,21.39,21.45,20.83,20.93,13561200,7.82039375107085,7.8423303394329,7.61565225969172,7.65221324029513,37092002.9391461,0.0,1.0
2011-09-08,21.42,21.67,21.25,21.3,22000500,7.83136204525187,7.92276449676042,7.76920837822607,7.78748886852777,60174808.32542,0.0,1.0
2011-09-09,20.91,21.3,20.75,21.25,29884200,7.64490104417445,7.78748886852777,7.58640347520898,7.76920837822607,81737960.8171866,0.0,1.0
2011-09-12,21.14,21.18,20.49,20.61,20116500,7.72899129956231,7.74361569180367,7.4913449256401,7.5352181023642,55021773.6723397,0.0,1.0
2011-09-13,21.84,21.91,21.14,21.24,24582000,7.98491816378622,8.01051085020862,7.72899129956231,7.76555228016572,67235614.5658268,0.0,1.0
2011-09-14,21.98,22.31,21.59,22.0,26980400,8.03610353663101,8.15675477262228,7.89351571227768,8.04341573275169,73795613.6698329,0.0,1.0
2011-09-15,22.61,22.66,22.14,22.27,13408500,8.26643771443253,8.28471820473424,8.09460110559647,8.14213038038092,36674344.5572325,0.0,1.0
2011-09-16,22.94,22.96,22.46,22.74,23906500,8.38708895042381,8.39440114654449,8.21159624352741,8.31396698921698,65388016.4192473,0.0,1.0
2011-09-19,22.86,22.97,22.38,22.6,13748000,8.35784016594108,8.39805724460483,8.18234745904467,8.26278161637219,37602930.154218,0.0,1.0
2011-09-20,22.72,23.4,22.695,22.99,18732100,8.30665479309629,8.55526946119953,8.29751454794544,8.40536944072552,51235223.1555009,0.0,1.0
2011-09-21,21.86,22.73,21.83,22.65,19679900,7.99223035990691,8.31031089115663,7.98126206572588,8.2810621066739,53827604.3891471,0.0,1.0
2011-09-22,21.02,21.4,20.635,21.27,27752900,7.68511812283821,7.82404984913119,7.54435834751505,7.77652057434675,75908521.9869796,0.0,1.0
2011-09-23,21.4,21.52,20.62,20.89,20820000,7.82404984913119,7.86792302585529,7.53887420042454,7.63758884805377,56945956.198052,0.0,1.0
2011-09-26,21.9,21.97,21.25,21.5,16457800,8.00685475214827,8.03244743857067,7.76920837822607,7.86061082973461,45014656.9604371,0.0,1.0
2011-09-27,22.33,22.81,22.11,22.3,16503100,8.16406696874297,8.33955967563937,8.08363281141545,8.15309867456194,45138559.5452484,0.0,1.0
2011-09-28,21.995,22.88,21.91,22.39,20440600,8.04158768372152,8.36515236206176,8.01051085020862,8.18600355710502,55908237.8608022,0.0,1.0
2011-09-29,21.69,22.48,21.3,22.34,20501700,7.9300766928811,8.21890843964809,7.78748886852777,8.16772306680331,56075355.9166956,0.0,1.0
2011-09-30,20.92,21.54,20.88,21.39,22175200,7.64855714223479,7.87523522197597,7.63393274999342,7.82039375107085,60652640.1480808,0.0,1.0
2011-10-03,20.36,21.19,20.34,20.63,25999400,7.4849467540345,7.79007965216066,7.47759415407965,7.58420685342494,70721649.9188419,0.1125,1.0
2011-10-04,21.17,21.21,19.72,19.97,32870200,7.78272705220581,7.79743225211551,7.24966355547939,7.34157105491498,89411093.223779,0.0,1.0
2011-10-05,21.63,21.67,20.88,21.26,20508900,7.9518368511673,7.966542051077,7.67611435286053,7.81581375200263,55786796.849948,0.0,1.0
2011-10-06,22.09,22.12,21.525,21.59,15616700,8.12094665012879,8.13197555006106,7.91323570140435,7.93713165125761,42479395.3047985,0.0,1.0
2011-10-07,22.06,22.37,21.865,22.19,18543800,8.10991775019652,8.22388304949665,8.03822990063676,8.15770964990302,50441476.794273,0.0,1.0
2011-10-10,23.05,23.05,22.46,22.46,11734800,8.47387144796146,8.47387144796146,8.25696974929346,8.25696974929346,31920137.2903846,0.0,1.0
2011-10-11,22.98,23.22,22.82,22.99,13037400,8.44813734811949,8.53636854757766,8.38931654848071,8.45181364809691,35463373.7183131,0.0,1.0
2011-10-12,23.6,23.82,22.96,23.17,19307700,8.67606794671975,8.75694654622307,8.44078474816464,8.51798704769054,52519381.2217984,0.0,1.0
2011-10-13,23.56,23.69,23.3,23.53,14959400,8.66136274681006,8.70915464651657,8.56577894739705,8.65033384687779,40691456.3334509,0.0,1.0
2011-10-14,23.94,24.03,23.48,23.71,14198500,8.80106214595216,8.83414884574897,8.63195234699067,8.71650724647142,38621712.2846172,0.0,1.0
2011-10-17,23.42,23.87,23.26,23.79,12300200,8.60989454712613,8.77532804611019,8.55107374748735,8.7459176462908,33458096.6611437,0.0,1.0
2011-10-18,23.78,24.04,23.0,23.46,17707600,8.74224134631338,8.83782514572639,8.45548994807434,8.62459974703583,48166907.2402781,0.0,1.0
2011-10-19,23.54,24.02,23.33,23.78,18328600,8.65401014685521,8.83047254577155,8.57680784732932,8.74224134631338,49856105.6294563,0.0,1.0
2011-10-20,23.57,23.87,23.03,23.61,15020200,8.66503904678748,8.77532804611019,8.46651884800661,8.67974424669718,40856840.008269,0.0,1.0
2011-10-21,24.325,24.36,23.76,23.79,17575100,8.94259969508297,8.95546674500395,8.73488874635853,8.7459176462908,47806490.5147287,0.0,1.0
2011-10-24,24.67,24.77,24.23,24.31,15127000,9.06943204430408,9.10619504407832,8.90767484529744,8.93708524511683,41147349.4896929,0.0,1.0
2011-10-25,24.21,24.62,24.13,24.51,15022500,8.9003222453426,9.05105054441696,8.87091184552321,9.01061124466531,40863096.2985993,0.0,1.0
2011-10-26,24.8,24.99,24.16,24.37,25596900,9.11722394401059,9.18707364358164,8.88194074545548,8.95914304498137,69626799.1110412,0.0,1.0
2011-10-27,24.59,25.32,23.91,25.19,38106700,9.04002164448469,9.30839154283662,8.79003324601989,9.26059964313011,103655034.23011,0.0,1.0
2011-10-28,23.85,24.53,23.455,24.35,37501600,8.76797544615535,9.01796384462015,8.62276159704711,8.95179044502653,102009085.847998,0.0,1.0
2011-10-31,23.45,23.87,23.35,23.79,18162100,8.6209234470584,8.77532804611019,8.58416044728416,8.7459176462908,49403204.6120679,0.0,1.0
2011-11-01,22.98,23.26,22.57,22.93,28370300,8.44813734811949,8.55107374748735,8.29740904904512,8.42975584823237,77170797.1988785,0.0,1.0
2011-11-02,23.02,23.8601,22.93,23.67,24741400,8.46284254802918,8.77168850913254,8.42975584823237,8.70180204656172,67299731.1207965,0.0,1.0
2011-11-03,23.32,23.43,22.78,23.18,20952900,8.57313154735189,8.61357084710355,8.37461134857102,8.52166334766796,56994532.896317,0.0,1.0
2011-11-04,22.75,23.14,22.54,23.11,19762000,8.36358244863875,8.50695814775827,8.28638014911285,8.495929247826,53755134.5683421,0.0,1.0
2011-11-07,22.65,22.815,22.26,22.69,16887000,8.32681944886451,8.387478398492,8.18344374974499,8.34152464877421,45934771.6554799,0.0,1.0
2011-11-08,22.76,22.87,22.25,22.8,15676500,8.36725874861617,8.40769804836783,8.17976744976757,8.38196394852586,42642058.8533861,0.0,1.0
2011-11-09,21.61,22.26,21.48,22.24,31545000,7.94448425121245,8.18344374974499,7.89669235150595,8.17609114979014,85806381.9430398,0.0,1.0
2011-11-10,22.17,22.28,21.71,21.78,16679100,8.15035704994818,8.19079634969984,7.98124725098669,8.00698135082865,45369257.4121463,0.0,1.0
2011-11-11,22.52,22.745,22.34,22.53,17765500,8.279027549158,8.36174429865004,8.21285414956438,8.28270384913543,48324402.5490275,0.0,1.0
2011-11-14,22.21,22.58,22.07,22.41,11931500,8.16506224985787,8.30108534902254,8.11359405017394,8.23858824940634,32455186.1199359,0.0,1.0
2011-11-15,22.3,22.44,22.01,22.09,12352400,8.19814894965468,8.24961714933862,8.0915362503094,8.12094665012879,33600087.250379,0.0,1.0
2011-11-16,21.51,22.13,21.44,22.03,18858300,7.90772125143822,8.13565185003848,7.88198715159625,8.09888885026425,51296956.4937843,0.0,1.0
2011-11-17,21.25,21.73,21.13,21.51,22337400,7.8121374520252,7.98859985094154,7.76802185229612,7.90772125143822,60760547.6625284,0.0,1.0
2011-11-18,21.43,21.5,21.08,21.26,16859900,7.87831085161883,7.90404495146079,7.749640352409,7.81581375200263,45861056.2346317,0.0,1.0
2011-11-21,21.52,21.63,20.97,21.09,21223400,7.91139755141564,7.9518368511673,7.70920105265734,7.75331665238642,57730327.0416836,0.0,1.0
2011-11-22,21.39,21.48,21.065,21.4,18060100,7.86360565170913,7.89669235150595,7.74412590244287,7.86728195168656,49125751.7365507,0.0,1.0
2011-11-23,21.07,21.36,21.07,21.22,16831300,7.74596405243158,7.85257675177686,7.74596405243158,7.80110855209293,45783260.6244376,0.0,1.0
2011-11-25,21.0,21.27,20.9,20.93,5526700,7.72022995258961,7.81949005198005,7.68346695281538,7.69449585274765,15033321.6384403,0.0,1.0
2011-11-28,21.75,21.88,21.39,21.5,17094200,7.99595245089638,8.04374435060289,7.86360565170913,7.90404495146079,46498381.8104521,0.0,1.0
2011-11-29,21.75,22.04,21.6914,21.74,19093000,7.99595245089638,8.10256515024167,7.97440933302868,7.99227615091896,51935370.120097,0.0,1.0
2011-11-30,22.67,22.95,22.29,22.33,23023400,8.33417204881936,8.43710844818722,8.19447264967726,8.20917784958695,62626554.256693,0.0,1.0
2011-12-01,22.57,22.8557,22.46,22.7,12088700,8.29740904904512,8.40244093940011,8.25696974929346,8.34520094875163,32882789.9633801,0.0,1.0
2011-12-02,23.36,23.7,22.87,23.29,32937900,8.58783674726159,8.71283094649399,8.40769804836783,8.56210264741962,89595245.7695878,0.0,1.0
2011-12-05,23.15,23.89,22.98,23.89,21221400,8.51063444773569,8.78268064606504,8.44813734811949,8.78268064606504,57724886.7892225,0.0,1.0
2011-12-06,23.19,23.49,23.07,23.24,20503400,8.52533964764539,8.63562864696809,8.4812240479163,8.5437211475325,55771836.1556798,0.0,1.0
2011-12-07,23.13,23.33,22.75,23.09,14415300,8.50328184778084,8.57680784732932,8.36358244863875,8.48857664787115,39211435.6514028,0.0,1.0
2011-12-08,22.47,22.97,22.41,22.92,14637800,8.26064604927089,8.44446104814207,8.23858824940634,8.42607954825495,39816663.7377025,0.0,1.0
2011-12-09,22.68,22.89,22.57,22.61,13960900,8.33784834879678,8.41505064832268,8.29740904904512,8.31211424895482,37975410.292236,0.0,1.0
2011-12-12,23.27,23.38,22.37,22.53,20178500,8.55475004746478,8.59518934721643,8.22388304949665,8.28270384913543,54888067.1433706,0.0,1.0
2011-12-13,23.19,23.68,23.08,23.52,18069300,8.52533964764539,8.70547834653914,8.48490034789373,8.64665754690037,49150776.8978719,0.0,1.0
2011-12-14,23.18,23.29,22.97,23.16,15373300,8.52166334766796,8.56210264741962,8.44446104814207,8.51431074771311,41817316.58028,0.0,1.0
2011-12-15,23.29,23.56,23.25,23.28,16053000,8.56210264741962,8.66136274681006,8.54739744750993,8.5584263474422,43666186.3791922,0.0,1.0
2011-12-16,23.33,24.0,23.22,23.46,29712600,8.57680784732932,8.8231199458167,8.53636854757766,8.62459974703583,80822022.6381602,0.0,1.0
2011-12-19,22.865,23.4,22.71,23.36,13455800,8.40585989837912,8.60254194717128,8.34887724872905,8.58783674726159,36601474.5331797,0.0,1.0
2011-12-20,23.395,23.66,23.2,23.26,18835100,8.60070379718257,8.6981257465843,8.52901594762281,8.55107374748735,51233849.5652353,0.0,1.0
2011-12-21,23.59,23.66,23.28,23.49,13716200,8.67239164674233,8.6981257465843,8.5584263474422,8.63562864696809,37309795.4036178,0.0,1.0
2011-12-22,23.63,23.685,23.49,23.6,11944900,8.68709684665203,8.70731649652786,8.63562864696809,8.67606794671975,32491635.8114254,0.0,1.0
2011-12-23,23.84,23.915,23.64,23.76,9119300,8.76429914617792,8.7918713960086,8.69077314662945,8.73488874635853,24805647.1343529,0.0,1.0
2011-12-27,23.8,23.9,23.64,23.84,6117200,8.74959394626823,8.78635694604246,8.69077314662945,8.76429914617792,16639556.1775864,0.0,1.0
2011-12-28,23.455,23.82,23.36,23.74,7827800,8.62276159704711,8.75694654622307,8.58783674726159,8.72753614640368,21292604.1075837,0.0,1.0
2011-12-29,23.83,23.86,23.51,23.57,7081900,8.7606228462005,8.77165174613277,8.64298124692294,8.66503904678748,19263661.9522084,0.0,1.0
2011-12-30,23.71,23.86,23.66,23.73,5665400,8.75786562121743,8.81327177234281,8.73939690417564,8.76525310803415,15337827.7093646,0.1125,1.0
2012-01-03,24.495,24.7,24.28,24.28,20822600,9.04782447877356,9.1235462186449,8.96840899549385,8.96840899549385,56372621.7497466,0.0,1.0
2012-01-04,24.73,24.75,24.38,24.51,17343900,9.13462744886997,9.14201493568669,9.00534642957743,9.05336509388609,46954804.6048731,0.0,1.0
2012-01-05,24.95,25.03,24.49,24.68,22343500,9.21588980385386,9.24543975112072,9.04597760706937,9.11615873182818,60490124.8674739,0.0,1.0
2012-01-06,24.685,25.03,24.58,24.9,9614000,9.11800560353236,9.24543975112072,9.0792212977446,9.19742108681206,26027796.024611,0.0,1.0
2012-01-09,25.21,25.37,24.85,24.86,19711500,9.31192713247117,9.3710270270049,9.17895236977027,9.18264611317863,53364562.2362304,0.0,1.0
2012-01-10,25.4,25.7,25.33,25.54,19442600,9.38210825722998,9.49292055948072,9.35625205337147,9.43382066494699,52636574.4734867,0.0,1.0
2012-01-11,25.42,25.6,25.21,25.39,11767400,9.38949574404669,9.45598312539714,9.31192713247117,9.37841451382162,31857654.1439575,0.0,1.0
2012-01-12,25.5,25.63,25.31,25.44,11061400,9.41904569131356,9.46706435562222,9.34886456655475,9.39688323086341,29946314.0156679,0.0,1.0
2012-01-13,25.38,25.49,25.1465,25.42,10061200,9.37472077041326,9.4153519479052,9.2884718618281,9.38949574404669,27238491.92457,0.0,1.0
2012-01-17,25.535,25.85,25.43,25.61,11983900,9.43197379324281,9.5483267106061,9.39318948745505,9.4596768688055,32443780.4014287,0.0,1.0
2012-01-18,25.72,25.83,25.31,25.53,14728600,9.50030804629744,9.54093922378938,9.34886456655475,9.43012692153864,39874453.5602335,0.0,1.0
2012-01-19,25.87,25.94,25.66,25.72,10036900,9.55571419742282,9.58157040128132,9.47814558584729,9.50030804629744,27172705.0051402,0.0,1.0
2012-01-20,26.07,26.11,25.75,25.88,15293800,9.62958906558998,9.64436403922341,9.51138927652252,9.55940794083117,41404608.5751191,0.0,1.0
2012-01-23,25.93,26.32,25.78,25.93,13547800,9.57787665787296,9.72193265079894,9.52247050674759,9.57787665787296,36677696.5864598,0.0,1.0
2012-01-24,25.86,25.9,25.6,25.81,10023500,9.55202045401446,9.56679542764789,9.45598312539714,9.53355173697267,27136427.4446316,0.0,1.0
2012-01-25,26.12,26.22,25.61,25.76,18091100,9.64805778263177,9.68499521671535,9.4596768688055,9.51508301993088,48977684.6953234,0.0,1.0
2012-01-26,26.31,26.81,26.16,26.34,18550100,9.71823890739058,9.90292607780849,9.6628327562652,9.72932013761565,50220326.5067751,0.0,1.0
2012-01-27,26.33,26.585,26.2,26.31,14366800,9.72562639420729,9.81981685112043,9.67760772989864,9.71823890739058,38894959.426501,0.0,1.0
2012-01-30,26.36,26.56,25.84,26.2,18253700,9.73670762443237,9.81058249259953,9.54463296719774,9.67760772989864,49417888.5265697,0.0,1.0
2012-01-31,26.58,26.59,26.26,26.5,16092400,9.81796997941625,9.82166372282461,9.69977019034879,9.78842003214939,43566642.8902069,0.0,1.0
2012-02-01,26.85,27.17,26.57,26.72,16084100,9.91770105144193,10.0359008405094,9.81427623600789,9.86968238713327,43544172.4609366,0.0,1.0
2012-02-02,26.69,26.98,26.65,26.8,17334400,9.85860115690819,9.96571971575058,9.84382618327476,9.89923233440013,46929085.4388409,0.0,1.0
2012-02-03,27.15,27.18,26.9,26.97,13635700,10.0285133536927,10.0395945839177,9.93616976848372,9.96202597234222,36915666.5542736,0.0,1.0
2012-02-06,27.09,27.18,26.94,27.09,12939800,10.0063508932425,10.0395945839177,9.95094474211715,10.0063508932425,35031669.9603975,0.0,1.0
2012-02-07,27.09,27.145,26.76,27.0,12184400,10.0063508932425,10.0266664819885,9.8844573607667,9.9731072025673,32986590.1687404,0.0,1.0
2012-02-08,27.25,27.29,26.84,27.05,12718600,10.0654507877763,10.0802257614097,9.91400730803357,9.99157591960909,34432819.4839417,0.0,1.0
2012-02-09,27.46,27.5,27.11,27.27,13951000,10.1430193993518,10.1577943729852,10.0137383800592,10.072838274593,37769272.13848,0.0,1.0
2012-02-10,27.175,27.35,27.0,27.26,10705200,10.0377477122136,10.1023882218598,9.9731072025673,10.0691445311846,28981980.6534912,0.0,1.0
2012-02-13,27.41,27.52,27.27,27.39,8028500,10.12455068231,10.1651818598019,10.072838274593,10.1171631954933,21735402.5778644,0.0,1.0
2012-02-14,27.25,27.355,26.93,27.22,16726700,10.0654507877763,10.104235093564,9.94725099870879,10.0543695575512,45283870.9969688,0.0,1.0
2012-02-15,28.52,29.05,28.3,28.98,35266100,10.5345562006378,10.7303246012807,10.4532938456539,10.7044683974222,95475229.6009495,0.0,1.0
2012-02-16,28.645,28.8,28.39,28.72,19958600,10.5807279932422,10.6379810160718,10.4865375363291,10.6084310688049,54033531.2811319,0.0,1.0
2012-02-17,29.17,29.27,28.4,28.5,23528200,10.774649522181,10.8115869562646,10.4902312797375,10.527168713821,63697440.2357243,0.0,1.0
2012-02-21,29.07,29.17,28.91,29.11,14420200,10.7377120880975,10.774649522181,10.6786121935637,10.7524870617309,39039528.2124083,0.0,1.0
2012-02-22,29.28,29.29,28.82,28.97,21077600,10.815280699673,10.8189744430813,10.6453685028885,10.7007746540139,57062978.3116641,0.0,1.0
2012-02-23,29.81,29.83,29.18,29.26,20018400,11.011049100316,11.0184365871327,10.7783432655894,10.8078932128563,54195426.6631028,0.0,1.0
2012-02-24,29.19,29.92,29.05,29.92,16146700,10.7820370089978,11.0516802778079,10.7303246012807,11.0516802778079,43713648.2286857,0.0,1.0
2012-02-27,29.19,29.39,28.9,28.91,12150600,10.7820370089978,10.8559118771649,10.6749184501554,10.6786121935637,32895084.0832782,0.0,1.0
2012-02-28,29.37,29.39,29.04,29.2,13695900,10.8485243903482,10.8559118771649,10.7266308578724,10.7857307524061,37078644.848499,0.0,1.0
2012-02-29,29.405,29.55,29.265,29.4,17050400,10.8614524922775,10.9150117716987,10.8097400845604,10.8596056205733,46160217.7385089,0.0,1.0
2012-03-01,29.45,29.64,29.285,29.41,13094800,10.8780743376151,10.9482554623739,10.8171275713772,10.8632993639816,35451298.4588178,0.0,1.0
2012-03-02,29.24,29.61,29.08,29.36,11134900,10.8005057260395,10.9371742321488,10.7414058315058,10.8448306469398,30145299.1423384,0.0,1.0
2012-03-05,29.1,29.22,28.81,29.18,13344600,10.7487933183225,10.7931182392228,10.6416747594801,10.7783432655894,36127577.1614338,0.0,1.0
2012-03-06,28.92,29.16,28.72,28.85,14464300,10.6823059369721,10.7709557787727,10.6084310688049,10.6564497331136,39158919.2884106,0.0,1.0
2012-03-07,29.24,29.32,28.8,28.96,12860200,10.8005057260395,10.8300556733064,10.6379810160718,10.6970809106055,34816170.4218539,0.0,1.0
2012-03-08,29.62,29.75,29.39,29.44,10186700,10.9408679755572,10.9888866398658,10.8559118771649,10.8743805942067,27578255.6442587,0.0,1.0
2012-03-09,29.84,29.8559,29.68,29.81,9133300,11.022130330541,11.0280033825603,10.9630304360073,11.011049100316,24726406.2233805,0.0,1.0
2012-03-12,29.61,29.85,29.55,29.69,8775600,10.9371742321488,11.0258240739494,10.9150117716987,10.9667241794157,23758011.9402513,0.0,1.0
2012-03-13,30.04,30.05,29.65,29.83,11489500,11.0960051987082,11.0996989421166,10.9519492057822,11.0184365871327,31105300.855499,0.0,1.0
2012-03-14,29.785,30.0,29.72,30.0,11165400,11.0018147417951,11.0812302250748,10.9778054096407,11.0812302250748,30227871.2017049,0.0,1.0
2012-03-15,29.8,29.89,29.42,29.78,11413100,11.0073553569076,11.0405990475828,10.86699310739,10.9999678700909,30898464.6149873,0.0,1.0
2012-03-16,29.5,29.83,29.4,29.73,20892100,10.8965430546569,11.0184365871327,10.8596056205733,10.9814991530491,56560777.7538769,0.0,1.0
2012-03-19,29.86,29.98,29.27,29.36,9806100,11.0295178173578,11.0738427382581,10.8115869562646,10.8448306469398,26547864.6345888,0.0,1.0
2012-03-20,29.77,29.94,29.45,29.71,10456700,10.9962741266825,11.0590677646246,10.8780743376151,10.9741116662324,28309221.4157011,0.0,1.0
2012-03-21,29.71,29.9,29.53,29.77,11039900,10.9741116662324,11.0442927909912,10.9076242848819,10.9962741266825,29888107.482016,0.0,1.0
2012-03-22,29.89,29.9,29.53,29.56,12140300,11.0405990475828,11.0442927909912,10.9076242848819,10.918705515107,32867199.0927382,0.0,1.0
2012-03-23,29.985,30.0,29.64,29.94,8386000,11.0756896099622,11.0812302250748,10.9482554623739,11.0590677646246,22703255.4048667,0.0,1.0
2012-03-26,30.35,30.385,29.95,30.09,13506700,11.2105112443673,11.2234393462966,11.062761508033,11.11447391575,36566427.3523625,0.0,1.0
2012-03-27,30.17,30.41,30.14,30.27,11838200,11.1440238630169,11.2326737048175,11.1329426327918,11.1809612971004,32049329.6129133,0.0,1.0
2012-03-28,29.92,30.2,29.82,30.05,13593500,11.0516802778079,11.1551050932419,11.0147428437243,11.0996989421166,36801419.311478,0.0,1.0
2012-03-29,29.83,29.86,29.5,29.72,12244500,11.0184365871327,11.0295178173578,10.8965430546569,10.9778054096407,33149297.7349021,0.0,1.0
2012-03-30,30.01,30.05,29.73,29.99,9841700,11.0849239684831,11.0996989421166,10.9814991530491,11.0775364816664,26644243.8251939,0.0,1.0
2012-04-02,30.05,30.145,29.565,29.75,11850600,11.1597222725024,11.1950025924987,10.9796069546267,11.0483107356721,31910339.8188912,0.1625,1.0
2012-04-03,29.66,29.94,29.44,29.84,12841000,11.014887274623,11.1188713756646,10.9331854809474,11.0817341967212,34577209.0539198,0.0,1.0
2012-04-04,29.32,29.57,29.09,29.5,11155200,10.8886208662153,10.9814638135739,10.8032053546454,10.9554677883135,30037822.7893689,0.0,1.0
2012-04-05,29.56,29.57,29.08,29.19,11289500,10.9777500956796,10.9814638135739,10.7994916367511,10.8403425335888,30399454.9968247,0.0,1.0
2012-04-09,29.33,29.43,29.01,29.13,10471700,10.8923345841097,10.9294717630531,10.7734956114907,10.8180602262228,28197349.1200008,0.0,1.0
2012-04-10,28.65,29.215,28.54,29.18,12425300,10.6398017672943,10.8496268283247,10.5989508704565,10.8366288156945,33457845.6239911,0.0,1.0
2012-04-11,28.975,29.08,28.73,28.87,9116200,10.7604975988605,10.7994916367511,10.669511510449,10.7215035609699,24547368.0536829,0.0,1.0
2012-04-12,29.68,29.77,28.95,29.05,14479900,11.0223147104117,11.0557381714608,10.7512133041246,10.788350483068,38990306.7813918,0.0,1.0
2012-04-13,29.5,29.78,29.48,29.64,11579600,10.9554677883135,11.0594518893551,10.9480403525248,11.0074598388343,31180612.8775617,0.0,1.0
2012-04-16,29.765,29.84,29.49,29.58,9150800,11.0538813125136,11.0817341967212,10.9517540704191,10.9851775314682,24640536.1428712,0.0,1.0
2012-04-17,30.09,30.19,29.71,29.88,8797700,11.1745771440798,11.2117143230232,11.0334558640947,11.0965890682985,23689736.9436702,0.0,1.0
2012-04-18,29.86,30.0275,29.8,29.94,9075800,11.0891616325099,11.1513664072401,11.0668793251438,11.1188713756646,24438582.1923187,0.0,1.0
2012-04-19,29.475,30.05,29.42,29.69,11594600,10.9461834935776,11.1597222725024,10.9257580451587,11.026028428306,31221003.6676723,0.0,1.0
2012-04-20,29.45,29.76,29.42,29.55,14085600,10.9368991988418,11.0520244535664,10.9257580451587,10.9740363777852,37928567.5453541,0.0,1.0
2012-04-23,29.04,29.28,28.85,29.28,14872700,10.7846367651737,10.8737659946379,10.7140761251812,10.8737659946379,40048006.9384185,0.0,1.0
2012-04-24,29.35,29.5,29.13,29.18,11814200,10.8997620198983,10.9554677883135,10.8180602262228,10.8366288156945,31812324.8348899,0.0,1.0
2012-04-25,29.65,29.74,29.38,29.6,10984000,11.0111735567286,11.0445970177777,10.9109031735814,10.9926049672569,29576829.2382413,0.0,1.0
2012-04-26,30.24,30.34,29.51,29.52,18288400,11.2302829124949,11.2674200914384,10.9591815062078,10.9628952241022,49245528.3904453,0.0,1.0
2012-04-27,30.28,30.44,29.89,30.29,14600500,11.2451377840723,11.3045572703818,11.1003027861929,11.2488515019666,39315048.7338802,0.0,1.0
2012-04-30,30.345,30.46,30.17,30.21,8639000,11.2692769503855,11.3119847061705,11.2042868872345,11.2191417588119,23262402.3843014,0.0,1.0
2012-05-01,30.6,30.875,30.26,30.28,21826900,11.3639767566913,11.4661039987857,11.2377103482836,11.2451377840723,58773715.7775096,0.0,1.0
2012-05-02,30.415,30.5602,29.54,30.16,28301400,11.2952729756459,11.3491961594718,10.9703226598909,11.2005731693402,76207727.1488675,0.0,1.0
2012-05-03,30.36,30.75,30.14,30.5,13456800,11.274847527227,11.4196825251064,11.1931457335515,11.3268395777478,36235385.6239226,0.0,1.0
2012-05-04,29.45,30.19,29.43,30.03,16019800,10.9368991988418,11.2117143230232,10.9294717630531,11.1522948367137,43136825.2941346,0.0,1.0
2012-05-07,29.63,29.79,29.12,29.25,12667600,11.00374612094,11.0631656072495,10.8143465083284,10.8626248409549,34110291.5202424,0.0,1.0
2012-05-08,29.4,29.66,29.12,29.51,15597500,10.9183306093701,11.014887274623,10.8143465083284,10.9591815062078,41999689.9165573,0.0,1.0
2012-05-09,29.17,29.45,29.05,29.12,14891200,10.8329150978002,10.9368991988418,10.788350483068,10.8143465083284,40097822.2462214,0.0,1.0
2012-05-10,29.63,29.72,29.32,29.4,11965500,11.00374612094,11.0371695819891,10.8886208662153,10.9183306093701,32219733.2711374,0.0,1.0
2012-05-11,29.38,29.82,29.37,29.56,10792700,10.9109031735814,11.0743067609325,10.907189455687,10.9777500956796,29061712.0283653,0.0,1.0
2012-05-14,28.89,29.33,28.82,29.19,14271200,10.7289309967585,10.8923345841097,10.7029349714981,10.8403425335888,38428336.2549881,0.0,1.0
2012-05-15,28.85,29.33,28.73,28.89,11380900,10.7140761251812,10.8923345841097,10.669511510449,10.7289309967585,30645569.5445646,0.0,1.0
2012-05-16,28.85,29.195,28.81,28.89,11392300,10.7140761251812,10.842199392536,10.6992212536038,10.7289309967585,30676266.5450486,0.0,1.0
2012-05-17,28.35,28.86,28.35,28.83,9804100,10.528390230464,10.7177898430755,10.528390230464,10.7066486893925,26399689.68815,0.0,1.0
2012-05-18,28.275,28.63,28.18,28.48,16567400,10.5005373462564,10.6323743315056,10.4652570262601,10.5766685630905,44611358.4051017,0.0,1.0
2012-05-21,28.71,28.75,28.09,28.28,10508100,10.6620840746604,10.6769389462377,10.4318335652111,10.5023942052036,28295364.1040023,0.0,1.0
2012-05-22,28.96,29.12,28.62,28.71,11941300,10.7549270220189,10.8143465083284,10.6286606136113,10.6620840746604,32154569.4630927,0.0,1.0
2012-05-23,28.79,28.84,28.39,28.73,10200000,10.6917938178151,10.7103624072868,10.5432451020414,10.669511510449,27465737.2751329,0.0,1.0
2012-05-24,28.93,29.165,28.69,28.82,12747600,10.7437858683359,10.831058238853,10.6546566388717,10.7029349714981,34325709.0674985,0.0,1.0
2012-05-25,28.85,29.15,28.7,29.0,9329200,10.7140761251812,10.8254876620115,10.658370356766,10.7697818935963,25120917.2732519,0.0,1.0
2012-05-29,29.22,29.28,28.84,28.97,9905600,10.8514836872719,10.8737659946379,10.7103624072868,10.7586407399133,26673000.701231,0.0,1.0
2012-05-30,28.95,29.17,28.9,29.03,10299800,10.7512133041246,10.8329150978002,10.7326447146529,10.7809230472793,27734470.6653347,0.0,1.0
2012-05-31,28.91,29.18,28.72,28.95,13206900,10.7363584325472,10.8366288156945,10.6657977925547,10.7512133041246,35562475.0606817,0.0,1.0
2012-06-01,28.63,28.84,28.34,28.57,20663400,10.6323743315056,10.7103624072868,10.5246765125696,10.6100920241395,55640736.8246061,0.0,1.0
2012-06-04,28.95,29.05,28.64,28.7,21242800,10.7512133041246,10.788350483068,10.6360880493999,10.658370356766,57200898.4106072,0.0,1.0
2012-06-05,29.03,29.1,28.81,28.9,13755800,10.7809230472793,10.8069190725398,10.6992212536038,10.7326447146529,37040508.7067917,0.0,1.0
2012-06-06,29.755,29.77,29.04,29.13,13231900,11.0501675946193,11.0557381714608,10.7846367651737,10.8180602262228,35629793.044199,0.0,1.0
2012-06-07,30.01,30.29,29.91,30.1,16884400,11.144867400925,11.2488515019666,11.1077302219816,11.1782908619741,45464950.4361034,0.0,1.0
2012-06-08,30.27,30.33,29.82,29.83,15217900,11.2414240661779,11.263706373544,11.0743067609325,11.0780204788268,40977533.6548281,0.0,1.0
2012-06-11,29.94,30.595,29.9,30.43,11870200,11.1188713756646,11.3621198977441,11.1040165040872,11.3008435524874,31963117.1179689,0.0,1.0
2012-06-12,30.45,30.47,29.92,30.13,24975800,11.3082709882761,11.3156984240648,11.1114439398759,11.1894320156571,67252819.7094379,0.0,1.0
2012-06-13,29.98,30.44,29.79,30.38,14025000,11.133726247242,11.3045572703818,11.0631656072495,11.2822749630157,37765388.7533077,0.0,1.0
2012-06-14,30.71,30.78,30.06,30.1,15429100,11.4048276535291,11.4308236787895,11.1634359903967,11.1782908619741,41546235.9795835,0.0,1.0
2012-06-15,31.09,31.17,30.6,30.85,21013900,11.5459489335141,11.5756586766689,11.3639767566913,11.4568197040499,56584534.9535213,0.0,1.0
2012-06-18,31.16,31.41,30.97,31.1,12163700,11.5719449587745,11.6647879061331,11.501384318782,11.5496626514085,32753430.2444642,0.0,1.0
2012-06-19,31.31,31.65,31.06,31.25,13386500,11.6276507271897,11.7539171355974,11.5348077798311,11.6053684198236,36046087.4542712,0.0,1.0
2012-06-20,31.19,31.38,30.89,31.29,15362200,11.5830861124576,11.6536467524501,11.4716745756272,11.620223291401,41366093.0556907,0.0,1.0
2012-06-21,30.675,31.34,30.64,31.34,14262200,11.3918296408989,11.6387918808727,11.3788316282687,11.6387918808727,38404101.7809215,0.0,1.0
2012-06-22,30.83,30.95,30.57,30.75,18278000,11.4493922682612,11.4939568829933,11.3528356030083,11.4196825251064,49217524.1093019,0.0,1.0
2012-06-25,30.325,30.7,30.21,30.68,11600200,11.2618495145968,11.4011139356347,11.2191417588119,11.393686499846,31236082.8959802,0.0,1.0
2012-06-26,30.575,30.69,30.17,30.37,10394600,11.3546924619554,11.3974002177404,11.2042868872345,11.2785612451214,27989740.4588331,0.0,1.0
2012-06-27,31.04,31.3,30.71,30.77,14016100,11.5273803440424,11.6239370092953,11.4048276535291,11.4271099608951,37741423.5511755,0.0,1.0
2012-06-28,31.04,31.09,30.56,30.83,12290500,11.5273803440424,11.5459489335141,11.3491218851139,11.4493922682612,33094867.0568648,0.0,1.0
2012-06-29,31.97,31.99,31.205,31.54,16139900,11.9331040239994,11.9405692126288,11.6475605589272,11.7726024684686,43240434.505746,0.1625,1.0
2012-07-02,32.255,32.5,31.97,32.1,11757900,12.0394829619675,12.1309315226769,11.9331040239994,11.9816277500901,31500610.5908407,0.0,1.0
2012-07-03,32.03,32.4,31.9,32.2348,8031400,11.9554995898875,12.0936055795302,11.9069758637967,12.0319431214519,21516937.8800021,0.0,1.0
2012-07-05,31.45,32.06,31.43,31.9,9793900,11.7390091196366,11.9666973728315,11.7315439310073,11.9069758637967,26238854.733042,0.0,1.0
2012-07-06,31.36,31.82,31.19,31.29,10373300,11.7054157708046,11.8771151092794,11.6419616674552,11.6792876106019,27791126.2931278,0.0,1.0
2012-07-09,31.27,31.52,31.21,31.44,10656300,11.6718224219725,11.7651372798393,11.6494268560845,11.7352765253219,28549312.0913749,0.0,1.0
2012-07-10,31.35,31.96,31.18,31.51,12800300,11.7016831764899,11.9293714296848,11.6382290731405,11.7614046855246,34293306.2660797,0.0,1.0
2012-07-11,31.73,31.81,31.27,31.3,14069300,11.8435217604474,11.8733825149647,11.6718224219725,11.6830202049166,37693086.4002682,0.0,1.0
2012-07-12,31.1,31.4799,31.04,31.42,17751100,11.6083683186232,11.7501695766375,11.5859727527351,11.7278113366926,47557003.2624082,0.0,1.0
2012-07-13,31.87,31.9,31.1,31.13,10465500,11.8957780808527,11.9069758637967,11.6083683186232,11.6195661015672,28038139.4754543,0.0,1.0
2012-07-16,31.83,31.86,31.54,31.69,10001000,11.8808477035941,11.8920454865381,11.7726024684686,11.8285913831887,26793696.7076601,0.0,1.0
2012-07-17,32.33,32.4,31.74,31.88,13360000,12.0674774193275,12.0936055795302,11.847254354762,11.8995106751674,35792799.521482,0.0,1.0
2012-07-18,32.39,32.44,31.965,32.25,11298100,12.0898729852156,12.1085359567889,11.9312377268421,12.0376166648102,30268759.6013213,0.0,1.0
2012-07-19,32.38,32.78,32.19,32.38,11322000,12.0861403909009,12.2354441634877,12.0152210989222,12.0861403909009,30332790.1333995,0.0,1.0
2012-07-20,32.18,32.42,32.05,32.29,12382800,12.0114885046075,12.1010707681596,11.9629647785168,12.0525470420689,33174781.2810333,0.0,1.0
2012-07-23,31.37,31.79,31.29,31.65,14153400,11.7091483651192,11.8659173263354,11.6792876106019,11.81366100593,37918398.8583341,0.0,1.0
2012-07-24,31.4,31.49,31.05,31.44,13641500,11.7203461480633,11.7539394968953,11.5897053470498,11.7352765253219,36546966.6670878,0.0,1.0
2012-07-25,31.36,31.57,31.1,31.55,8656300,11.7054157708046,11.7838002514126,11.6083683186232,11.7763350627833,23191108.5701948,0.0,1.0
2012-07-26,31.605,32.25,31.55,31.92,17497800,11.796864331514,12.0376166648102,11.7763350627833,11.9144410524261,46878386.7864509,0.0,1.0
2012-07-27,32.285,32.36,31.74,31.89,15094000,12.0506807449115,12.0786752022716,11.847254354762,11.9032432694821,40438361.9743449,0.0,1.0
2012-07-30,32.21,32.56,32.08,32.31,9696300,12.0226862875515,12.153327088565,11.9741625614608,12.0600122306982,25977374.4012084,0.0,1.0
2012-07-31,32.55,32.73,32.18,32.21,19508700,12.1495944942503,12.2167811919143,12.0114885046075,12.0226862875515,52265792.5168213,0.0,1.0
2012-08-01,33.55,34.0,33.48,33.59,22155900,12.5228539257173,12.6908206698774,12.4967257655146,12.5377843029759,59357910.6974549,0.0,1.0
2012-08-02,34.12,34.46,33.38,33.49,23926500,12.7356118016534,12.8625200083522,12.4593998223679,12.5004583598292,64101528.2747559,0.0,1.0
2012-08-03,34.61,35.09,34.45,34.55,21454800,12.9185089230723,13.0976734501764,12.8587874140376,12.8961133571842,57479592.4531053,0.0,1.0
2012-08-06,34.94,35.06,34.41,34.64,12440100,13.0416845354564,13.0864756672324,12.8438570367789,12.9297067060163,33328293.8119151,0.0,1.0
2012-08-07,34.55,35.16,34.51,35.08,18691600,12.8961133571842,13.1238016103791,12.8811829799256,13.0939408558617,50076698.4682434,0.0,1.0
2012-08-08,34.51,34.65,34.12,34.52,13353400,12.8811829799256,12.9334393003309,12.7356118016534,12.8849155742402,35775117.4498619,0.0,1.0
2012-08-09,34.55,34.725,34.36,34.52,11732000,12.8961133571842,12.961433757691,12.8251940652055,12.8849155742402,31431221.8552415,0.0,1.0
2012-08-10,34.73,34.75,34.3,34.52,7897200,12.9633000548483,12.9707652434776,12.8027984993175,12.8849155742402,21157402.423731,0.0,1.0
2012-08-13,34.55,34.64,34.21,34.64,11566900,12.8961133571842,12.9297067060163,12.7692051504855,12.9297067060163,30988902.1545681,0.0,1.0
2012-08-14,34.355,34.885,34.33,34.81,12464500,12.8233277680482,13.0211552667257,12.8139962822615,12.9931608093657,33393663.8948735,0.0,1.0
2012-08-15,34.19,34.42,34.0,34.37,10610200,12.7617399618561,12.8475896310935,12.6908206698774,12.8289266595202,28425805.5002117,0.0,1.0
2012-08-16,34.14,34.39,34.06,34.35,10193100,12.7430769902828,12.8363918481495,12.7132162357654,12.8214614708909,27308352.1558695,0.0,1.0
2012-08-17,34.02,34.28,33.89,34.28,10603600,12.6982858585068,12.7953333106882,12.649762132416,12.7953333106882,28408123.4285916,0.0,1.0
2012-08-20,33.9,34.11,33.73,33.86,8024500,12.6534947267307,12.7318792073388,12.5900406233813,12.638564349472,21498452.0778541,0.0,1.0
2012-08-21,34.04,34.245,33.86,33.9,11963900,12.7057510471361,12.7822692305868,12.638564349472,12.6534947267307,32052505.5535222,0.0,1.0
2012-08-22,33.97,34.15,33.9,33.94,11260500,12.6796228869334,12.7468095845975,12.6534947267307,12.6684251039894,30168025.3751232,0.0,1.0
2012-08-23,33.945,34.02,33.81,33.86,7694100,12.6702914011467,12.6982858585068,12.6199013778987,12.638564349472,20613276.8561552,0.0,1.0
2012-08-24,33.95,34.145,33.66,33.85,14038400,12.6721576983041,12.7449432874401,12.5639124631786,12.6348317551574,37610302.155866,0.0,1.0
2012-08-27,33.97,34.09,33.84,33.94,8767800,12.6796228869334,12.7244140187094,12.6310991608427,12.6684251039894,23489828.4165006,0.0,1.0
2012-08-28,33.95,34.065,33.76,33.9,10041800,12.6721576983041,12.7150825329228,12.6012384063253,12.6534947267307,26903004.0594922,0.0,1.0
2012-08-29,33.95,34.16,33.88,33.99,6946700,12.6721576983041,12.7505421789121,12.6460295381014,12.6870880755627,18610916.2002902,0.0,1.0
2012-08-30,33.63,33.9,33.52,33.78,9864400,12.5527146802346,12.6534947267307,12.5116561427733,12.6087035949547,26427731.4071636,0.0,1.0
2012-08-31,33.53,33.9,33.45,33.81,12122700,12.5153887370879,12.6534947267307,12.4855279825706,12.6199013778987,32477946.913104,0.0,1.0
2012-09-04,33.525,33.71,33.43,33.47,11845200,12.5135224399306,12.582575434752,12.4780627939412,12.4929931711999,31734496.1745402,0.0,1.0
2012-09-05,33.71,33.76,33.42,33.49,12880500,12.582575434752,12.6012384063253,12.4743301996266,12.5004583598292,34508170.2272789,0.0,1.0
2012-09-06,34.65,34.66,33.9,33.97,13779500,12.9334393003309,12.9371718946456,12.6534947267307,12.6796228869334,36916682.7100495,0.0,1.0
2012-09-07,34.46,34.74,34.435,34.66,10023400,12.8625200083522,12.967032649163,12.8531885225655,12.9371718946456,26853708.5870974,0.0,1.0
2012-09-10,34.17,34.55,34.16,34.55,9613800,12.7542747732268,12.8961133571842,12.7505421789121,12.8961133571842,25756348.5059597,0.0,1.0
2012-09-11,34.27,34.49,34.03,34.12,7016100,12.7916007163735,12.8737177912962,12.7020184528214,12.7356118016534,18796845.8624752,0.0,1.0
2012-09-12,34.59,34.65,34.38,34.41,13217200,12.9110437344429,12.9334393003309,12.8326592538349,12.8438570367789,35410223.7900697,0.0,1.0
2012-09-13,35.25,35.315,34.47,34.5,11864100,13.1573949592111,13.1816568222565,12.8662526026669,12.8774503856109,31785131.1978154,0.0,1.0
2012-09-14,35.3,35.45,35.04,35.2,12633100,13.1760579307845,13.2320468455045,13.0790104786031,13.1387319876378,33845360.451709,0.0,1.0
2012-09-17,35.06,35.41,34.88,35.33,10576100,13.0864756672324,13.2171164682459,13.0192889695684,13.1872557137285,28334448.1301755,0.0,1.0
2012-09-18,34.845,35.06,34.72,34.91,8702600,13.006224889467,13.0864756672324,12.9595674605336,13.0304867525124,23315150.9817102,0.0,1.0
2012-09-19,35.38,35.45,34.72,34.8,17049000,13.2059186853018,13.2320468455045,12.9595674605336,12.989428215051,45676005.9162984,0.0,1.0
2012-09-20,35.9502,35.97,35.19,35.26,14726900,13.4187512131243,13.4261417498674,13.1349993933231,13.1611275535258,39454863.7180323,0.0,1.0
2012-09-21,36.225,36.535,35.95,36.13,24190100,13.5213229048914,13.6370333286462,13.418676561238,13.4858632589021,64807739.4988474,0.0,1.0
2012-09-24,36.43,36.54,36.03,36.16,10254100,13.5978410883422,13.6388996258035,13.4485373157554,13.4970610418461,27471777.3632654,0.0,1.0
2012-09-25,35.855,36.9,35.83,36.67,17236200,13.3832169152487,13.7732730211317,13.373885429462,13.6874233518943,46177533.7658805,0.0,1.0
2012-09-26,35.12,35.9825,35.06,35.91,13915900,13.1088712331204,13.4308074927607,13.0864756672324,13.4037461839793,37282112.1901939,0.0,1.0
2012-09-27,35.785,35.87,35.28,35.37,12729800,13.357088755046,13.3888158067207,13.1685927421551,13.2021860909872,34104429.591958,0.0,1.0
2012-09-28,35.745,35.94,35.57,35.75,10326000,13.3421583777873,13.4149439669234,13.2768379772806,13.3440246749446,27664404.7798519,0.0,1.0
2012-10-01,35.38,36.16,35.285,35.95,11387600,13.2665733429152,13.5590529135052,13.2309508311126,13.480308413731,30369054.4337252,0.1625,1.0
2012-10-02,35.84,36.07,35.46,35.46,12708700,13.4390612948016,13.5253052707448,13.2965712475911,13.2965712475911,33892233.840483,0.0,1.0
2012-10-03,36.195,36.47,35.89,35.93,10391400,13.5721769968009,13.6752947941243,13.4578099852241,13.472808937562,27712335.5441544,0.0,1.0
2012-10-04,36.5,36.7,36.25,36.44,9366900,13.6865440083778,13.7615387700675,13.5928005562656,13.6640455798709,24980144.7166444,0.0,1.0
2012-10-05,36.54,36.98,36.46,36.72,8425900,13.7015429607157,13.8665314364332,13.6715450560398,13.7690382462365,22470636.1088487,0.0,1.0
2012-10-08,36.21,36.47,36.165,36.35,10219100,13.5778016039277,13.6752947941243,13.5609277825475,13.6302979371105,27252836.7841933,0.0,1.0
2012-10-09,35.32,36.16,35.29,36.05,12280400,13.2440749144083,13.5590529135052,13.2328257001548,13.5178057945759,32750020.7302609,0.0,1.0
2012-10-10,35.16,35.44,34.94,35.44,16710300,13.1840791050565,13.2890717714222,13.1015848671978,13.2890717714222,44563912.5280022,0.0,1.0
2012-10-11,35.13,35.56,35.1,35.37,14016400,13.1728298908031,13.334068628436,13.1615806765496,13.2628236048307,37379677.417969,0.0,1.0
2012-10-12,35.78,35.87,35.16,35.29,12002800,13.4165628662947,13.4503105090551,13.1840791050565,13.2328257001548,32009702.3566965,0.0,1.0
2012-10-15,36.43,36.53,35.76,35.83,11803800,13.6602958417864,13.6977932226312,13.4090633901257,13.4353115567171,31478998.6234856,0.0,1.0
2012-10-16,36.67,36.91,36.48,36.58,9743300,13.7502895558141,13.8402832698418,13.6790445322088,13.7165419130537,25983948.1597627,0.0,1.0
2012-10-17,37.12,37.22,36.67,36.82,10123100,13.919027769616,13.9565251504609,13.7502895558141,13.8065356270814,26996818.9028455,0.0,1.0
2012-10-18,37.29,37.6,36.89,37.1,13998500,13.9827733170523,14.0990151976714,13.8327837936728,13.911528293447,37331940.7505094,0.0,1.0
2012-10-19,36.95,37.5,36.62,37.21,14775700,13.8552822221797,14.0615178168265,13.7315408653916,13.9527754123764,39404618.8482554,0.0,1.0
2012-10-22,37.03,37.17,36.695,36.86,10543100,13.8852801268556,13.9377764600384,13.7596639010253,13.8215345794193,28116897.1337426,0.0,1.0
2012-10-23,36.43,36.69,36.0701,36.56,14041900,13.6602958417864,13.757789031983,13.5253427681257,13.7090424368847,37447682.1677021,0.0,1.0
2012-10-24,36.42,36.852,36.33,36.61,12721600,13.6565461037019,13.8185347889517,13.6227984609415,13.7277911273071,33926636.243289,0.0,1.0
2012-10-25,36.36,36.9,36.2,36.68,10891600,13.634047675195,13.8365335317573,13.5740518658432,13.7540392938986,29046295.3800942,0.0,1.0
2012-10-26,37.56,37.78,36.63,36.63,23692100,14.0840162453334,14.1665104831921,13.7352906034761,13.7352906034761,63183346.3196161,0.0,1.0
2012-10-31,37.525,37.85,37.12,37.6,16202500,14.0708921620377,14.1927586497835,13.919027769616,14.0990151976714,43209684.6097889,0.0,1.0
2012-11-01,37.55,37.95,37.36,37.66,12076800,14.0802665072489,14.2302560306284,14.0090214836437,14.1215136261783,32207049.4735689,0.0,1.0
2012-11-02,37.61,37.96,37.57,37.79,14147900,14.1027649357558,14.2340057687129,14.0877659834179,14.1702602212766,37730368.5783573,0.0,1.0
2012-11-05,37.43,37.495,36.72,37.38,13215700,14.0352696502351,14.0596429477842,13.7690382462365,14.0165209598126,35244328.2763516,0.0,1.0
2012-11-06,37.17,37.5,37.17,37.41,13631700,13.9377764600384,14.0615178168265,13.9377764600384,14.0277701740661,36353739.095526,0.0,1.0
2012-11-07,36.58,36.93,36.04,36.82,17394200,13.7165419130537,13.8477827460107,13.5140560564914,13.8065356270814,46387773.247313,0.0,1.0
2012-11-08,36.2,36.83,36.19,36.42,11591100,13.5740518658432,13.8102853651659,13.5703021277587,13.6565461037019,30911759.0051241,0.0,1.0
2012-11-09,36.12,36.31,35.85,36.0,12117600,13.5440539611673,13.6152989847725,13.4428110328861,13.4990571041534,32315857.0731416,0.0,1.0
2012-11-12,36.165,36.24,35.84,36.11,8246700,13.5609277825475,13.5890508181811,13.4390612948016,13.5403042230828,21992736.0636658,0.0,1.0
2012-11-13,36.1114,36.585,35.75,36.1,12538900,13.5408291864146,13.7184167820959,13.4053136520413,13.5365544849983,33439402.2128488,0.0,1.0
2012-11-14,35.4,36.22,35.31,36.21,13573600,13.2740728190842,13.5815513420121,13.2403251763238,13.5778016039277,36198794.9402519,0.0,1.0
2012-11-15,35.14,35.7,34.96,35.4,11606200,13.1765796288875,13.3865649616188,13.1090843433668,13.2740728190842,30952028.4843779,0.0,1.0
2012-11-16,35.45,35.57,34.95,35.17,15955500,13.2928215095066,13.3378183665205,13.1053346052823,13.187828843141,42550971.9359043,0.0,1.0
2012-11-19,36.01,36.03,35.5,35.8,10694500,13.5028068422379,13.5103063184069,13.3115701999291,13.4240623424637,28520658.6674518,0.0,1.0
2012-11-20,36.56,36.615,35.9,35.96,11059600,13.7090424368847,13.7296659963494,13.4615597233086,13.4840581518155,29494326.6724531,0.0,1.0
2012-11-21,36.49,36.65,36.26,36.65,5980900,13.6827942702933,13.7427900796451,13.5965502943501,13.7427900796451,15950180.6932687,0.0,1.0
2012-11-23,36.91,36.91,36.555,36.76,3662100,13.8402832698418,13.8402832698418,13.7071675678425,13.7840371985744,9766282.11754404,0.0,1.0
2012-11-26,36.63,36.83,36.53,36.69,7104100,13.7352906034761,13.8102853651659,13.6977932226312,13.757789031983,18945589.9050395,0.0,1.0
2012-11-27,36.29,36.65,36.25,36.44,8589100,13.6077995086036,13.7427900796451,13.5928005562656,13.6640455798709,22905866.50714,0.0,1.0
2012-11-28,36.66,36.71,35.905,36.26,13273900,13.7465398177296,13.765288508152,13.4634345923508,13.5965502943501,35399539.1169187,0.0,1.0
2012-11-29,36.86,36.9,36.43,36.7,11492800,13.8215345794193,13.8365335317573,13.6602958417864,13.7615387700675,30649607.3620356,0.0,1.0
2012-11-30,37.195,37.27,36.755,36.87,11700100,13.9471508052496,13.9752738408833,13.7821623295322,13.8252843175038,31202445.9745714,0.0,1.0
2012-12-03,37.08,37.41,36.98,37.37,8412500,13.904028817278,14.0277701740661,13.8665314364332,14.0127712217282,22434900.2795772,0.0,1.0
2012-12-04,37.2,37.25,36.97,37.06,10301600,13.9490256742919,13.9677743647143,13.8627816983487,13.8965293411091,27472852.1509767,0.0,1.0
2012-12-05,36.88,37.29,36.7,37.2,11379500,13.8290340555883,13.9827733170523,13.7615387700675,13.9490256742919,30347452.9249864,0.0,1.0
2012-12-06,37.1411,37.23,36.805,36.92,8262200,13.9269397169742,13.9602748885453,13.8009110199546,13.8440330079262,22034072.2840919,0.0,1.0
2012-12-07,37.03,37.33,36.82,37.25,11830200,13.8852801268556,13.9977722693902,13.8065356270814,13.9677743647143,31549403.5408563,0.0,1.0
2012-12-10,37.25,37.54,36.9,36.95,9237100,13.9677743647143,14.0765167691644,13.8365335317573,13.8552822221797,24633987.2062386,0.0,1.0
2012-12-11,37.4,37.55,37.23,37.47,11711200,14.0240204359816,14.0802665072489,13.9602748885453,14.050268602573,31232048.0421022,0.0,1.0
2012-12-12,37.42,37.7645,37.32,37.54,9886600,14.0315199121506,14.1606983891612,13.9940225313057,14.0765167691644,26366108.1847331,0.0,1.0
2012-12-13,36.94,37.56,36.68,37.42,10663500,13.8515324840952,14.0840162453334,13.7540392938986,14.0315199121506,28437986.2265999,0.0,1.0
2012-12-14,36.54,36.9,36.43,36.88,12332700,13.7015429607157,13.8365335317573,13.6602958417864,13.8290340555883,32889497.1385369,0.0,1.0
2012-12-17,37.535,37.57,36.52,36.72,15029900,14.0746419001222,14.0877659834179,13.6940434845468,13.7690382462365,40082532.8632412,0.0,1.0
2012-12-18,38.05,38.15,37.28,37.71,13814900,14.2677534114733,14.3052507923181,13.9790235789678,14.1402623166007,36842306.5524315,0.0,1.0
2012-12-19,38.01,38.19,37.89,38.06,13650400,14.2527544591353,14.3202497446561,14.2077576021215,14.2715031495578,36403609.2453303,0.0,1.0
2012-12-20,38.09,38.22,37.85,38.05,11536800,14.2827523638112,14.3314989589096,14.1927586497835,14.2677534114733,30766948.8909868,0.0,1.0
2012-12-21,37.23,37.66,37.01,37.63,26158800,13.9602748885453,14.1215136261783,13.8777806506866,14.1102644119248,69761672.4437926,0.0,1.0
2012-12-24,37.36,37.46,37.1,37.11,3393600,14.0090214836437,14.0465188644885,13.911528293447,13.9152780315315,9050232.10564909,0.0,1.0
2012-12-26,37.3,37.4,36.9,37.27,8661500,13.9865230551367,14.0240204359816,13.8365335317573,13.9752738408833,23098946.6593234,0.0,1.0
2012-12-27,36.99,37.36,36.39,37.33,13453200,13.8702811745177,14.0090214836437,13.6452968894484,13.9977722693902,35877705.8473945,0.0,1.0
2012-12-28,36.54,36.99,36.52,36.67,7587400,13.7624762045886,13.9319648277979,13.7549433768905,13.8114395846269,20144891.9423064,0.1625,1.0
2012-12-31,37.36,37.4,36.3,36.4,13407600,14.0713221402143,14.0863877956107,13.6720822722104,13.7097464107013,35597787.5432515,0.0,1.0
2013-01-02,38.52,38.57,38.05,38.05,17623200,14.5082261467092,14.5270582159547,14.3312046958018,14.3312046958018,46790397.1950408,0.0,1.0
2013-01-03,38.09,38.58,37.98,38.49,11403800,14.3462703511982,14.5308246298038,14.3048397988581,14.4969269051619,30277607.4454586,0.0,1.0
2013-01-04,38.07,38.29,37.9,38.2,9517500,14.3387375235,14.4215986281801,14.2747084880654,14.3877009035382,25269395.1895116,0.0,1.0
2013-01-07,37.9,38.04,37.65,37.85,9517000,14.2747084880654,14.3274382819527,14.1805481418381,14.2558764188199,25268067.6667803,0.0,1.0
2013-01-08,38.16,38.16,37.21,37.72,16755200,14.3726352481418,14.3726352481418,14.0148259324779,14.2069130387817,44485817.7335756,0.0,1.0
2013-01-09,38.42,38.5494,38.12,38.25,9814000,14.4705620082183,14.5192994034255,14.3575695927455,14.4065329727837,26056616.169148,0.0,1.0
2013-01-10,38.5,38.76,38.25,38.65,10497800,14.500693319011,14.5986200790875,14.4065329727837,14.5571895267474,27872136.2564177,0.0,1.0
2013-01-11,38.46,38.58,38.28,38.39,6977800,14.4856276636147,14.5308246298038,14.417832214331,14.459262766671,18526376.2283555,0.0,1.0
2013-01-14,38.92,38.93,38.47,38.5,8626900,14.658882700673,14.6626491145221,14.4893940774637,14.500693319011,22904811.7005933,0.0,1.0
2013-01-15,39.2,39.22,38.71,38.87,12442100,14.7643422884476,14.7718751161458,14.579788009842,14.6400506314275,33034341.1491906,0.0,1.0
2013-01-16,39.18,39.29,38.98,39.06,8854400,14.7568094607494,14.7982400130894,14.6814811837675,14.7116124945603,23508834.5433161,0.0,1.0
2013-01-17,39.95,40.04,39.22,39.34,11103300,15.0468233271296,15.0807210517715,14.7718751161458,14.8170720823349,29479766.2839721,0.0,1.0
2013-01-18,40.265,40.28,39.74,39.92,11771700,15.1654653633761,15.1711149841497,14.9677286362987,15.0355240855823,31254398.6711188,0.0,1.0
2013-01-22,39.81,40.25,39.6,40.18,13542300,14.9940935332423,15.1598157426024,14.9149988424113,15.1334508456588,35955422.1670526,0.0,1.0
2013-01-23,40.0,40.12,39.8,39.89,9539900,15.0656553963751,15.1108523625642,14.9903271193932,15.0242248440351,25328868.207872,0.0,1.0
2013-01-24,39.58,40.25,39.57,40.22,12619300,14.9074660147132,15.1598157426024,14.9036996008641,15.1485165010552,33504815.2051487,0.0,1.0
2013-01-25,39.76,39.92,39.5,39.9199,10395500,14.9752614639968,15.0355240855823,14.8773347039204,15.0354864214439,27600525.1056021,0.0,1.0
2013-01-28,39.57,39.91,39.51,39.9,9767500,14.9036996008641,15.0317576717332,14.8811011177695,15.0279912578842,25933156.5551409,0.0,1.0
2013-01-29,39.11,39.59,38.95,39.59,14897900,14.7304445638057,14.9112324285622,14.6701819422202,14.9112324285622,39554601.7960416,0.0,1.0
2013-01-30,39.03,39.34,38.86,39.3,15038100,14.700313253013,14.8170720823349,14.6362842175784,14.8020064269385,39926839.1698864,0.0,1.0
2013-01-31,38.08,38.93,37.89,38.5,25015700,14.3425039373491,14.6626491145221,14.2709420742163,14.500693319011,66417820.7767023,0.0,1.0
2013-02-01,38.6,38.62,38.13,38.4,15353600,14.538357457502,14.5458902852002,14.3613360065946,14.4630291805201,40764506.0133106,0.0,1.0
2013-02-04,38.19,38.51,37.81,38.45,16171300,14.3839344896891,14.5044597328601,14.2408107634236,14.4818612497656,42935536.6880115,0.0,1.0
2013-02-05,39.24,39.475,38.22,38.48,16357500,14.779407943844,14.8679186692977,14.3952337312364,14.4931604913128,43429906.1531321,0.0,1.0
2013-02-06,38.73,39.15,38.6,39.12,11499800,14.5873208375402,14.7455102192021,14.538357457502,14.7342109776548,30532491.8098602,0.0,1.0
2013-02-07,38.62,38.74,38.08,38.67,13031300,14.5458902852002,14.5910872513893,14.3425039373491,14.5647223544456,34598693.9357059,0.0,1.0
2013-02-08,38.75,38.88,38.55,38.69,15393500,14.5948536652384,14.6438170452766,14.5195253882565,14.5722551821438,40870442.3272651,0.0,1.0
2013-02-11,38.64,38.77,38.39,38.73,7343200,14.5534231128983,14.6023864929366,14.459262766671,14.5873208375402,19496529.8403595,0.0,1.0
2013-02-12,38.97,39.03,38.31,38.6,17427800,14.6777147699184,14.700313253013,14.4291314558782,14.538357457502,46271601.3116649,0.0,1.0
2013-02-13,40.13,42.0,39.84,41.87,57068300,15.1146187764133,15.8189381661938,15.0053927747896,15.7699747861556,151518930.968595,0.0,1.0
2013-02-14,40.34,40.68,39.9,40.39,21813700,15.1937134672443,15.3217715381135,15.0279912578842,15.2125455364897,57916365.2057208,0.0,1.0
2013-02-15,41.24,41.255,40.27,40.27,19953000,15.5326907136627,15.5383403344364,15.1673485703006,15.1673485703006,52976122.1136144,0.0,1.0
2013-02-19,41.45,41.57,41.2,41.27,17090400,15.6117854044937,15.6569823706828,15.5176250582663,15.54398995521,45375788.9726113,0.0,1.0
2013-02-20,40.95,41.73,40.92,41.52,15627900,15.423464712039,15.7172449922683,15.4121654704917,15.6381503014373,41492784.9836793,0.0,1.0
2013-02-21,40.08,40.83,39.96,40.72,13057900,15.0957867071678,15.3782677458499,15.0505897409787,15.3368371935098,34669318.1450091,0.0,1.0
2013-02-22,39.91,40.09,39.63,39.82,14252800,15.0317576717332,15.0995531210169,14.9262980839586,14.9978599470914,37841831.9681715,0.0,1.0
2013-02-25,39.41,40.32,39.33,40.06,18045600,14.8434369792786,15.1861806395461,14.8133056684858,15.0882538794697,47911888.3984081,0.0,1.0
2013-02-26,39.69,39.77,39.45,39.52,12820100,14.9488965670532,14.9790278778459,14.8585026346749,14.8848675316186,34037948.3340223,0.0,1.0
2013-02-27,40.15,40.33,39.45,39.77,9328100,15.1221516041115,15.1899470533952,14.8585026346749,14.9790278778459,24766529.5789107,0.0,1.0
2013-02-28,39.79,40.3785,39.79,40.07,12348300,14.9865607055441,15.2082141605633,14.9865607055441,15.0920202933187,32785297.8848066,0.0,1.0
2013-03-01,40.03,40.055,39.46,39.72,12236800,15.0769546379224,15.0863706725451,14.862269048524,14.9601958086005,32489260.3157357,0.0,1.0
2013-03-04,40.38,40.48,39.63,39.87,9775700,15.2087791226407,15.2464432611316,14.9262980839586,15.0166920163369,25954927.9279336,0.0,1.0
2013-03-05,40.95,41.04,40.63,40.7,12353900,15.423464712039,15.4573624366808,15.302939468868,15.3293043658117,32800166.1393966,0.0,1.0
2013-03-06,40.85,41.31,40.72,41.15,7831900,15.3858005735481,15.5590556106064,15.3368371935098,15.4987929890209,20794050.5578918,0.0,1.0
2013-03-07,40.62,40.99,40.61,40.83,6674100,15.2991730550189,15.4385303674354,15.2954066411698,15.3782677458499,17720038.921389,0.0,1.0
2013-03-08,41.0,41.17,40.475,40.86,11391300,15.4422967812845,15.5063258167191,15.244560054207,15.3895669873972,30244419.3771771,0.0,1.0
2013-03-11,41.135,41.14,40.72,40.83,8461900,15.4931433682472,15.4950265751718,15.3368371935098,15.3782677458499,22466729.199278,0.0,1.0
2013-03-12,40.72,41.07,40.505,41.07,14407600,15.3368371935098,15.4686616782281,15.2558592957543,15.4686616782281,38252833.0057692,0.0,1.0
2013-03-13,40.59,40.82,40.33,40.79,8661900,15.2878738134716,15.3745013320008,15.1899470533952,15.3632020904535,22997738.2917815,0.0,1.0
2013-03-14,41.16,41.24,40.56,40.79,14188600,15.50255940287,15.5326907136627,15.2765745719243,15.3632020904535,37671378.0494776,0.0,1.0
2013-03-15,40.71,41.24,40.59,40.87,17649800,15.3330707796608,15.5326907136627,15.2878738134716,15.3933334012462,46861021.4043436,0.0,1.0
2013-03-18,40.37,40.5,39.851,40.25,13026900,15.2050127087916,15.2539760888298,15.0095358300236,15.1598157426024,34587011.7356709,0.0,1.0
2013-03-19,40.13,40.44,39.53,40.35,16238100,15.1146187764133,15.2313776057352,14.8886339454677,15.1974798810934,43112893.7249076,0.0,1.0
2013-03-20,40.98,41.09,40.45,40.51,12650100,15.4347639535863,15.4761945059263,15.2351440195843,15.2577425026789,33586590.6053943,0.0,1.0
2013-03-21,40.4,40.9,40.16,40.77,12017900,15.2163119503388,15.4046326427935,15.1259180179606,15.3556692627553,31908070.8639908,0.0,1.0
2013-03-22,41.22,41.23,40.51,40.64,9594900,15.5251578859645,15.5289242998136,15.2577425026789,15.3067058827171,25474895.7083105,0.0,1.0
2013-03-25,41.715,41.82,41.27,41.42,21844100,15.7115953714947,15.7511427169102,15.54398995521,15.6004861629464,57997078.5877814,0.0,1.0
2013-03-26,41.47,42.0,41.31,41.92,12964900,15.6193182321919,15.8189381661938,15.5590556106064,15.7888068554011,34422398.9169948,0.0,1.0
2013-03-27,41.75,41.76,41.15,41.29,11165200,15.7247778199665,15.7285442338156,15.4987929890209,15.5515227829082,29644113.5981019,0.0,1.0
2013-03-28,41.98,42.01,41.52,41.67,13591000,15.8114053384957,15.8227045800429,15.6381503014373,15.6946465091738,36084722.8810771,0.0,1.0
2013-04-01,41.38,42.065,41.08,41.46,10038800,15.6588655776074,15.9180807279375,15.5453406942511,15.6891388798357,26528457.1185055,0.195,1.0
2013-04-02,42.296,42.36,41.43,41.45,14517400,16.0054948881218,16.0297135299045,15.6777863915001,15.6853547170572,38363571.6791044,0.0,1.0
2013-04-03,41.82,42.61,41.55,42.28,12906900,15.8253687398632,16.124317599368,15.7231963448426,15.9994402276762,34107676.5333347,0.0,1.0
2013-04-04,42.12,42.3,41.63,41.78,7765900,15.9388936232195,16.0070085532332,15.7534696470709,15.810232088749,20522108.7317809,0.0,1.0
2013-04-05,41.56,41.64,40.93,41.39,13974800,15.7269805076211,15.7572538098495,15.488578252573,15.6626497403859,36929701.0140348,0.0,1.0
2013-04-08,41.63,41.71,41.27,41.6,9523200,15.7534696470709,15.7837429492993,15.6172397870434,15.7421171587353,25165936.4496705,0.0,1.0
2013-04-09,41.28,41.82,40.92,41.63,11575800,15.6210239498219,15.8253687398632,15.4847940897944,15.7534696470709,30590121.7189702,0.0,1.0
2013-04-10,41.615,41.78,41.2,41.28,13239100,15.7477934029031,15.810232088749,15.5907506475936,15.6210239498219,34985545.7462652,0.0,1.0
2013-04-11,41.81,41.96,41.65,41.8,13221200,15.8215845770847,15.8783470187628,15.761037972628,15.8178004143061,34938243.3413541,0.0,1.0
2013-04-12,42.0,42.12,41.77,41.87,16969200,15.893483669877,15.9388936232195,15.8064479259705,15.8442895537559,44842679.8556943,0.0,1.0
2013-04-15,41.15,41.87,41.1,41.87,13544500,15.5718298337009,15.8442895537559,15.5529090198082,15.8442895537559,35792593.4814518,0.0,1.0
2013-04-16,41.41,41.63,41.24,41.48,16430900,15.670218065943,15.7534696470709,15.6058872987078,15.6967072053928,43420172.3381732,0.0,1.0
2013-04-17,40.615,41.28,40.53,41.12,18027800,15.3693771250489,15.6210239498219,15.3372117414313,15.5604773453653,47640128.2265803,0.0,1.0
2013-04-18,39.99,40.76,39.95,40.72,16178800,15.13286695139,15.4242474853377,15.1177303002758,15.4091108342236,42753974.7807386,0.0,1.0
2013-04-19,40.56,40.61,39.66,39.86,14644900,15.3485642297669,15.3674850436596,15.0079895796981,15.083672835269,38700502.2168788,0.0,1.0
2013-04-22,40.47,40.62,40.25,40.4901,13750800,15.31450676476,15.3712692064382,15.2312551836321,15.3221129319449,36337760.3045331,0.0,1.0
2013-04-23,40.9,40.93,40.28,40.78,11957000,15.4772257642373,15.488578252573,15.2426076719677,15.4318158108948,31597477.9621042,0.0,1.0
2013-04-24,40.67,41.28,40.54,41.05,11451500,15.3901900203309,15.6210239498219,15.3409959042098,15.5339882059155,30261647.4770457,0.0,1.0
2013-04-25,40.75,41.02,40.61,40.74,12009300,15.4204633225592,15.5226357175798,15.3674850436596,15.4166791597807,31735685.547403,0.0,1.0
2013-04-26,41.37,41.53,40.64,40.8,13760000,15.6550814148288,15.7156280192855,15.3788375319952,15.4393841364519,36362072.1551019,0.0,1.0
2013-04-29,41.49,41.69,41.28,41.62,8377000,15.7004913681713,15.7761746237422,15.6210239498219,15.7496854842924,22136996.9798902,0.0,1.0
2013-04-30,41.3,41.68,41.13,41.66,8877800,15.628592275379,15.7723904609636,15.5642615081438,15.7648221354065,23460407.2804189,0.0,1.0
2013-05-01,41.86,42.47,41.66,41.98,13410200,15.8405053909774,16.0713393204685,15.7648221354065,15.8859153443199,35437693.3149961,0.0,1.0
2013-05-02,42.11,42.2,41.65,41.71,7773500,15.9351094604409,15.9691669254478,15.761037972628,15.7837429492993,20542192.4344248,0.0,1.0
2013-05-03,42.54,42.75,42.14,42.14,7773300,16.0978284599183,16.1772958782676,15.9464619487766,15.9464619487766,20541663.9159341,0.0,1.0
2013-05-06,42.78,42.84,42.335,42.46,7241000,16.1886483666033,16.2113533432745,16.0202531229581,16.0675551576899,19135011.9531317,0.0,1.0
2013-05-07,43.05,43.25,42.83,42.97,9159000,16.2908207616239,16.3665040171947,16.207569180496,16.2605474593956,24203504.2782397,0.0,1.0
2013-05-08,43.275,43.36,42.91,42.94,7181700,16.3759644241411,16.4081298077587,16.2378424827243,16.2491949710599,18978306.220661,0.0,1.0
2013-05-09,42.96,43.29,42.75,43.17,7828800,16.256763296617,16.3816406683089,16.1772958782676,16.3362307149664,20688327.797083,0.0,1.0
2013-05-10,43.08,43.355,42.91,43.09,6383800,16.3021732499595,16.4062377263694,16.2378424827243,16.3059574127381,16869781.7023067,0.0,1.0
2013-05-13,43.19,43.2,42.57,43.08,9887200,16.3437990405235,16.347583203302,16.1091809482539,16.3021732499595,26127840.1026107,0.0,1.0
2013-05-14,43.33,43.64,43.04,43.28,9921500,16.3967773194231,16.5140863655579,16.2870365988454,16.3778565055304,26218481.0237531,0.0,1.0
2013-05-15,43.729,43.74,42.975,43.45,7900000,16.5477654142869,16.5519279933433,16.2624395407848,16.4421872727656,20876480.379746,0.0,1.0
2013-05-16,42.87,43.73,42.75,43.5,8882600,16.2227058316101,16.5481438305648,16.1772958782676,16.4611080866583,23473091.724194,0.0,1.0
2013-05-17,42.64,43.19,42.167,43.17,14666500,16.1356700877037,16.3437990405235,15.9566791882786,16.3362307149664,38757582.2138663,0.0,1.0
2013-05-20,41.52,42.56,41.31,42.47,19027200,15.711843856507,16.1053967854753,15.6323764381576,16.0713393204685,50281135.1242407,0.0,1.0
2013-05-21,42.23,42.41,41.535,41.61,12777800,15.9805194137834,16.0486343437972,15.7175201006748,15.7459013215138,33766517.8476353,0.0,1.0
2013-05-22,41.78,42.64,41.54,41.94,11729600,15.810232088749,16.1356700877037,15.719412182064,15.8707786932057,30996552.4382619,0.0,1.0
2013-05-23,41.82,41.87,41.37,41.59,10763500,15.8253687398632,15.8442895537559,15.6550814148288,15.7383329959567,28443543.8692907,0.0,1.0
2013-05-24,41.95,41.95,41.325,41.4201,7734300,15.8745628559843,15.8745628559843,15.6380526823254,15.6740400703493,20438602.8102619,0.0,1.0
2013-05-28,41.82,42.48,41.52,42.25,8026300,15.8253687398632,16.075123483247,15.711843856507,15.9880877393405,21210239.8065766,0.0,1.0
2013-05-29,40.79,41.79,40.7718,41.76,17274900,15.4355999736734,15.8140162515276,15.4287127974164,15.802663763192,45650520.3686169,0.0,1.0
2013-05-30,40.95,41.25,40.9,40.92,7390300,15.4961465781301,15.6096714614863,15.4772257642373,15.4847940897944,19529551.0063843,0.0,1.0
2013-05-31,40.165,40.89,40.15,40.89,14503600,15.1990898000145,15.4734416014588,15.1934135558467,15.4734416014588,38327103.9032511,0.0,1.0
2013-06-03,40.46,40.46,39.51,40.25,11662000,15.3107226019815,15.3107226019815,14.95122713802,15.2312551836321,30817913.1884301,0.0,1.0
2013-06-04,40.92,41.11,40.31,40.52,13358400,15.4847940897944,15.5566931825867,15.2539601603034,15.3334275786527,35300807.025924,0.0,1.0
2013-06-05,40.19,40.97,40.06,40.96,13474300,15.2085502069608,15.5037149036871,15.1593560908398,15.4999307409086,35607083.4912421,0.0,1.0
2013-06-06,40.24,40.34,39.61,40.26,11164900,15.2274710208536,15.265312648639,14.9890687658054,15.2350393464106,29504280.4799779,0.0,1.0
2013-06-07,41.18,41.28,40.33,40.52,12413100,15.5831823220365,15.6210239498219,15.2615284858604,15.3334275786527,32802764.3799779,0.0,1.0
2013-06-10,40.67,41.21,40.5,41.18,10289900,15.3901900203309,15.5945348103721,15.3258592530957,15.5831823220365,27192012.0834871,0.0,1.0
2013-06-11,40.16,40.575,39.925,40.47,9961400,15.1971977186252,15.3542404739347,15.1082698933295,15.31450676476,26323920.4626332,0.0,1.0
2013-06-12,39.52,40.39,39.26,40.36,11890000,14.9550113007985,15.2842334625317,14.8566230685564,15.2728809741961,31420424.2677443,0.0,1.0
2013-06-13,39.75,39.895,38.91,39.4,12264500,15.042047044705,15.0969174049939,14.7241773713075,14.909601347456,32410075.1414424,0.0,1.0
2013-06-14,39.74,39.88,39.14,39.61,11962600,15.0382628819265,15.091241160826,14.8112131152139,14.9890687658054,31612276.4798416,0.0,1.0
2013-06-17,40.08,40.58,39.7,40.17,9850900,15.1669244163969,15.356132555324,15.0231262308123,15.2009818814038,26031913.996562,0.0,1.0
2013-06-18,40.39,40.71,40.16,40.22,9603700,15.2842334625317,15.405326671445,15.1971977186252,15.2199026952965,25378665.1421477,0.0,1.0
2013-06-19,40.21,40.82,40.13,40.51,11500500,15.2161185325179,15.446952462009,15.1858452302896,15.3296434158742,30391134.5072493,0.0,1.0
2013-06-20,38.91,39.79,38.75,39.79,15167200,14.7241773713075,15.0571836958192,14.6636307668508,15.0571836958192,40080728.2551497,0.0,1.0
2013-06-21,39.77,39.82,38.89,39.22,23151500,15.0496153702621,15.0685361841548,14.7166090457504,14.8414864174423,61179979.1786948,0.0,1.0
2013-06-24,39.78,40.0,39.33,39.37,16838900,15.0533995330406,15.1366511141685,14.8831122080062,14.8982488591204,44498350.0590513,0.0,1.0
2013-06-25,40.17,40.33,39.69,40.03,13549300,15.2009818814038,15.2615284858604,15.0193420680337,15.1480036025042,35805277.9252268,0.0,1.0
2013-06-26,40.19,40.63,40.1,40.49,11061500,15.2085502069608,15.3750533692167,15.174492741954,15.3220750903171,29231036.4203242,0.0,1.0
2013-06-27,40.3,40.87,40.26,40.55,13062100,15.2501759975248,15.4658732759017,15.2350393464106,15.3447800669884,34517806.8820608,0.0,1.0
2013-06-28,41.75,41.99,40.1,40.1,48648200,15.7988796004134,15.8896995070984,15.174492741954,15.174492741954,128557366.178476,0.0,1.0
2013-07-01,40.66,41.93,40.63,41.89,14470800,15.4601970317339,15.9430905445303,15.4487900983608,15.9278813000328,38057906.1697774,0.195,1.0
2013-07-02,40.75,41.22,40.26,40.44,12375900,15.4944178318533,15.6731264546992,15.3081045867587,15.3765461869975,32548362.2858825,0.0,1.0
2013-07-03,41.15,41.28,40.41,40.42,6571900,15.6465102768286,15.6959403214455,15.3651392536244,15.3689415647488,17283961.7406888,0.0,1.0
2013-07-05,41.7,41.92,41.24,41.76,7797600,15.8556373886695,15.9392882334059,15.680731076948,15.8784512554158,20507527.5139907,0.0,1.0
2013-07-08,42.41,42.51,41.84,41.95,11901600,16.1256014785006,16.1636245897444,15.9088697444109,15.9506951667791,31300963.04767,0.0,1.0
2013-07-09,42.67,43.08,42.64,42.87,11270700,16.2244615677345,16.3803563238341,16.2130546343614,16.3005077902221,29641709.0325145,0.0,1.0
2013-07-10,42.91,43.03,42.48,42.71,8866000,16.3157170347197,16.3613447682122,16.1522176563713,16.239670812232,23317397.5247565,0.0,1.0
2013-07-11,44.46,44.645,43.27,43.46,22515700,16.9050752589987,16.9754180147998,16.4526002351974,16.5248441465606,59215827.5939727,0.0,1.0
2013-07-12,44.68,44.7,44.09,44.43,10966700,16.9887261037351,16.9963307259839,16.7643897473966,16.8936683256256,28842195.289279,0.0,1.0
2013-07-15,44.15,44.635,44.04,44.56,8946000,16.7872036141429,16.9716157036754,16.7453781917747,16.9430983702426,23527795.8782396,0.0,1.0
2013-07-16,43.99,44.34,43.75,44.16,8589900,16.7263666361528,16.8594475255062,16.6351111691677,16.7910059252673,22591260.2072983,0.0,1.0
2013-07-17,43.87,44.24,43.665,44.15,7574800,16.6807389026603,16.8214244142624,16.6027915246104,16.7872036141429,19921568.0995404,0.0,1.0
2013-07-18,44.34,44.63,44.04,44.05,9886000,16.8594475255062,16.9697145481132,16.7453781917747,16.7491805028991,25999976.5316651,0.0,1.0
2013-07-19,44.57,44.6324,44.13,44.48,10046200,16.9469006813669,16.9706271027831,16.7795989918942,16.9126798812475,26421299.2345149,0.0,1.0
2013-07-22,44.93,45.45,44.51,45.27,10241700,17.0837838818447,17.2815040603125,16.9240868146207,17.2130624600736,26935460.210839,0.0,1.0
2013-07-23,45.14,45.41,44.8,44.95,11841000,17.1636324154567,17.266294815815,17.0343538372277,17.0913885040934,31141586.2949065,0.0,1.0
2013-07-24,44.96,45.625,44.64,45.14,9826000,17.0951908152178,17.3480445049892,16.9735168592376,17.1636324154567,25842177.7665529,0.0,1.0
2013-07-25,44.17,44.81,43.97,44.69,10393500,16.7948082363917,17.0381561483521,16.7187620139041,16.9925284148595,27334691.0865731,0.0,1.0
2013-07-26,43.73,43.9,43.41,43.81,13962800,16.6275065469189,16.6921458360334,16.5058325909387,16.657925035914,36721876.6251602,0.0,1.0
2013-07-29,43.4,43.66,43.33,43.49,7995000,16.5020302798143,16.6008903690483,16.4754141019437,16.5362510799338,21026685.4512101,0.0,1.0
2013-07-30,42.71,43.5,42.66,43.29,13451700,16.239670812232,16.5400533910582,16.2206592566101,16.4602048574462,35377694.1443456,0.0,1.0
2013-07-31,45.08,45.39,43.93,44.25,27047400,17.1408185487104,17.2586901935662,16.7035527694065,16.8252267253867,71134105.3249604,0.0,1.0
2013-08-01,45.84,46.325,45.6901,45.77,14001200,17.4297941941634,17.6142062836958,17.3727975504089,17.4031780162927,36822867.834832,0.0,1.0
2013-08-02,45.72,45.89,45.39,45.89,11619900,17.3841664606708,17.4488057497853,17.2586901935662,17.4488057497853,30560097.8454678,0.0,1.0
2013-08-05,45.63,45.96,45.54,45.54,7746200,17.3499456605513,17.4754219276559,17.3157248604319,17.3157248604319,20372346.5718779,0.0,1.0
2013-08-06,44.99,45.63,44.71,45.43,11263000,17.106597748591,17.3499456605513,17.0001330371083,17.2738994380637,29621458.1909916,0.0,1.0
2013-08-07,45.18,45.31,44.63,44.77,9495100,17.1788416599542,17.2282717045711,16.9697145481132,17.0229469038546,24971917.5769587,0.0,1.0
2013-08-08,44.94,45.7299,44.88,45.54,7377400,17.087586192969,17.3879307486839,17.0647723262228,17.3157248604319,19402410.1623211,0.0,1.0
2013-08-09,44.62,45.1,44.54,44.78,6200700,16.9659122369888,17.1484231709591,16.9354937479938,17.0267492149789,16307713.3805276,0.0,1.0
2013-08-12,44.78,44.87,44.27,44.38,5085700,17.0267492149789,17.0609700150984,16.8328313476355,16.8746567700037,13375286.3288579,0.0,1.0
2013-08-13,44.85,45.0,44.325,44.66,6916800,17.0533653928496,17.1104000597153,16.8537440588196,16.9811214814864,18191041.6421426,0.0,1.0
2013-08-14,43.86,44.8,43.79,44.79,11644000,16.6769365915359,17.0343538372277,16.6503204136652,17.0305515261033,30623480.3494546,0.0,1.0
2013-08-15,43.005,43.7,42.62,43.69,12099600,16.3518389904013,16.6160996135458,16.2054500121126,16.6122973024214,31821698.9725405,0.0,1.0
2013-08-16,42.54,42.92,42.3224,42.89,10420300,16.1750315231176,16.319519345844,16.092293233051,16.3081124124709,27405174.5349898,0.0,1.0
2013-08-19,42.19,42.76,42.12,42.58,6526400,16.0419506337642,16.2586823678539,16.0153344558936,16.1902407676151,17164297.6771454,0.0,1.0
2013-08-20,42.69,42.83,42.15,42.41,7060700,16.2320661899833,16.2852985457246,16.0267413892667,16.1256014785006,18569495.6804701,0.0,1.0
2013-08-21,41.83,42.47,41.32,42.46,14092500,15.9050674332865,16.1484153452469,15.7111495659431,16.1446130341225,37062984.9557445,0.0,1.0
2013-08-22,42.02,42.17,41.87,41.96,5690700,15.9773113446497,16.0343460115155,15.920276677784,15.9544974779035,14966423.8770733,0.0,1.0
2013-08-23,41.86,42.15,41.525,42.0001,7888200,15.9164743666596,16.0267413892667,15.7890969439929,15.9697447455122,20745803.6493103,0.0,1.0
2013-08-26,41.44,42.09,41.29,41.95,10309300,15.7567772994356,16.0039275225204,15.6997426325699,15.9506951667791,27113246.8195322,0.0,1.0
2013-08-27,41.8,42.19,41.06,41.17,11662000,15.8936604999134,16.0419506337642,15.6122894767091,15.6541148990773,30670819.9789882,0.0,1.0
2013-08-28,41.92,42.21,41.45,41.77,12744300,15.9392882334059,16.049555256013,15.76057961056,15.8822535665402,33517246.7036719,0.0,1.0
2013-08-29,42.44,42.71,41.72,41.82,9778800,16.1370084118737,16.239670812232,15.8632420109183,15.9012651221621,25718042.7379979,0.0,1.0
2013-08-30,42.09,42.57,41.95,42.57,9933400,16.0039275225204,16.1864384564907,15.9506951667791,16.1864384564907,26124637.5561038,0.0,1.0
2013-09-03,42.74,43.16,42.445,42.61,9403700,16.2510777456052,16.4107748128292,16.1389095674359,16.2016477009882,24731537.4581043,0.0,1.0
2013-09-04,43.06,43.24,42.59,42.88,9891400,16.3727517015854,16.4411933018242,16.1940430787395,16.3043101013465,26014178.4205252,0.0,1.0
2013-09-05,42.54,43.205,42.32,42.98,10360600,16.1750315231176,16.4278852128889,16.0913806783812,16.3423332125903,27248164.7637031,0.0,1.0
2013-09-06,42.48,42.87,42.125,42.79,10503200,16.1522176563713,16.3005077902221,16.0172356114557,16.2700893012271,27623199.8287866,0.0,1.0
2013-09-09,42.295,42.7,42.085,42.56,11279900,16.0818749005702,16.2358685011077,16.0020263669582,16.1826361453663,29665904.8431651,0.0,1.0
2013-09-10,42.84,42.84,42.41,42.45,10896900,16.289100856849,16.289100856849,16.1256014785006,16.1408107229981,28658622.725865,0.0,1.0
2013-09-11,43.8,43.89,42.73,42.73,10502800,16.6541227247896,16.688343524909,16.2472754344808,16.2472754344808,27622147.8370192,0.0,1.0
2013-09-12,43.49,43.93,43.41,43.85,7082600,16.5362510799338,16.7035527694065,16.5058325909387,16.6731342804115,18627092.2297361,0.0,1.0
2013-09-13,43.97,44.13,43.54,43.65,7114100,16.7187620139041,16.7795989918942,16.5552626355557,16.5970880579239,18709936.58142,0.0,1.0
2013-09-16,44.42,44.69,44.23,44.59,8518700,16.8898660145012,16.9925284148595,16.817622103138,16.9545053036157,22404005.6726984,0.0,1.0
2013-09-17,44.45,44.77,44.4,44.57,7276800,16.9012729478744,17.0229469038546,16.8822613922525,16.9469006813669,19137834.2328161,0.0,1.0
2013-09-18,44.27,44.54,43.85,44.5,12564200,16.8328313476355,16.9354937479938,16.6731342804115,16.9202845034963,33043587.4103932,0.0,1.0
2013-09-19,44.41,44.78,44.23,44.51,7865300,16.8860637033768,17.0267492149789,16.817622103138,16.9240868146207,20685577.1206257,0.0,1.0
2013-09-20,44.4,44.82,44.33,44.47,13415400,16.8822613922525,17.0419584594765,16.8556452143818,16.9088775701231,35282225.8914525,0.0,1.0
2013-09-23,43.94,44.34,43.7,44.08,7764700,16.7073550805309,16.8594475255062,16.6160996135458,16.7605874362723,20421001.1911208,0.0,1.0
2013-09-24,43.69,44.35,43.61,44.12,10884700,16.6122973024214,16.8632498366306,16.5818788134263,16.7757966807698,28626536.9769589,0.0,1.0
2013-09-25,43.25,43.85,43.195,43.79,9614200,16.4449956129486,16.6731342804115,16.4240829017645,16.6503204136652,25285148.1257066,0.0,1.0
2013-09-26,44.1,44.13,43.36,43.44,9348200,16.768192058521,16.7795989918942,16.4868210353168,16.5172395243119,24585573.6003755,0.0,1.0
2013-09-27,44.74,44.87,43.94,44.02,10749100,17.0115399704814,17.0609700150984,16.7073550805309,16.737773569526,28269911.7678052,0.0,1.0
2013-09-30,45.115,45.31,44.23,44.23,18221800,17.2282717045712,17.3027372477916,16.8903127007244,16.8903127007244,47716713.6145106,0.195,1.0
2013-10-01,45.61,45.76,45.04,45.15,12742400,17.417299621977,17.4745808090696,17.1996311110248,17.2416373148928,33368023.5520936,0.0,1.0
2013-10-02,45.45,45.45,45.1,45.3,9489000,17.3561996890781,17.3561996890781,17.2225435858619,17.2989185019854,24848472.4609036,0.0,1.0
2013-10-03,45.01,45.3,44.62,45.15,9594700,17.1881748736063,17.2989185019854,17.0392437871654,17.2416373148928,25125264.9089083,0.0,1.0
2013-10-04,45.64,45.85,44.75,44.91,11559200,17.4287558593955,17.5089495213252,17.0888874826457,17.1499874155445,30269624.0773607,0.0,1.0
2013-10-07,45.1,45.885,45.05,45.13,8002000,17.2225435858619,17.5223151316468,17.203449856831,17.2339998232804,20954523.830978,0.0,1.0
2013-10-08,44.615,45.13,44.56,45.05,10273100,17.0373344142623,17.2339998232804,17.0163313123283,17.203449856831,26901764.4049012,0.0,1.0
2013-10-09,44.33,45.17,44.09,44.84,9945000,16.9285001587862,17.2492748065051,16.8368502594379,17.1232561949013,26042581.7919365,0.0,1.0
2013-10-10,45.35,45.415,44.62,44.78,8734900,17.3180122310163,17.3428340787565,17.0392437871654,17.1003437200642,22873740.3413159,0.0,1.0
2013-10-11,46.055,46.23,45.12,45.16,9544000,17.5872338103519,17.65406186196,17.2301810774742,17.2454560606989,24992498.8056553,0.0,1.0
2013-10-14,46.46,46.5474,45.82,45.95,8076700,17.7418930155021,17.7752688538481,17.4974932839067,17.547136979387,21150137.793759,0.0,1.0
2013-10-15,46.39,46.865,46.05,46.45,9956100,17.7151617948588,17.8965522206523,17.5853244374488,17.7380742696959,26071648.9269683,0.0,1.0
2013-10-16,46.98,47.13,46.455,46.73,15203000,17.9404677974233,17.997748984516,17.739983642599,17.8449991522689,39811500.3502073,0.0,1.0
2013-10-17,47.47,47.5,46.78,46.89,9668900,18.127586341926,18.1390425793446,17.8640928812998,17.9060990851677,25319569.5412826,0.0,1.0
2013-10-18,47.035,47.489,46.95,47.28,9980100,17.9614708993573,18.1348419589578,17.9290115600048,18.0550301716086,26134496.7864963,0.0,1.0
2013-10-21,47.09,47.1,46.83,46.91,7019200,17.9824740012913,17.9862927470974,17.8831866103306,17.9137365767801,18380903.9833042,0.0,1.0
2013-10-22,47.36,47.63,47.21,47.41,9749700,18.0855801380581,18.1886862748249,18.0282989509654,18.104673867089,25531157.335027,0.0,1.0
2013-10-23,46.96,47.63,46.795,47.13,8705800,17.932830305811,18.1886862748249,17.869821000009,17.997748984516,22797537.3116381,0.0,1.0
2013-10-24,47.76,47.99,47.01,47.26,8776600,18.2383299703052,18.3261611238473,17.9519240348418,18.0473926799963,22982938.4972458,0.0,1.0
2013-10-25,48.171,48.19,47.64,47.96,9192400,18.3952804229391,18.4025360399708,18.192505020631,18.3147048864287,24071777.6635693,0.0,1.0
2013-10-28,48.23,48.35,47.97,48.35,9402500,18.4178110231955,18.4636359728697,18.3185236322349,18.4636359728697,24621958.3005212,0.0,1.0
2013-10-29,47.71,48.23,47.54,48.2,13466300,18.2192362412743,18.4178110231955,18.1543175625693,18.406354785777,35263672.1151086,0.0,1.0
2013-10-30,47.09,47.86,46.87,47.86,13447500,17.9824740012913,18.276517428367,17.8984615935554,18.276517428367,35214441.2918115,0.0,1.0
2013-10-31,47.6,48.21,46.58,46.58,15587100,18.1772300374063,18.4101735315832,17.7877179651762,17.7877179651762,40817327.9687375,0.0,1.0
2013-11-01,48.645,48.76,47.73,47.85,12431800,18.5762889741519,18.620204550923,18.2268737328866,18.2726986825608,32554667.5033682,0.0,1.0
2013-11-04,48.18,48.9,48.0,48.67,7393400,18.3987172941646,18.6736669922094,18.3299798696534,18.5858358386674,19360806.8597792,0.0,1.0
2013-11-05,47.84,48.37,47.35,48.33,7776600,18.2688799367546,18.471273464482,18.0817613922519,18.4559984812573,20364277.683577,0.0,1.0
2013-11-06,47.81,48.21,47.66,47.88,7457400,18.2574236993361,18.4101735315832,18.2001425122434,18.2841549199793,19528401.1518539,0.0,1.0
2013-11-07,47.24,48.25,47.12,48.12,9590700,18.0397551883839,18.4254485148079,17.9939302387098,18.3758048193276,25114790.2656537,0.0,1.0
2013-11-08,48.18,48.24,46.91,47.34,10010100,18.3987172941646,18.4216297690017,17.9137365767801,18.0779426464457,26213056.6109064,0.0,1.0
2013-11-11,47.35,48.18,47.05,47.95,8948200,18.0817613922519,18.3987172941646,17.9671990180666,18.3108861406226,23432300.6928714,0.0,1.0
2013-11-12,46.98,47.34,46.575,47.32,8372300,17.9404677974233,18.0779426464457,17.7858085922731,18.0703051548334,21924213.9302796,0.0,1.0
2013-11-13,47.39,47.41,46.62,46.85,7398300,18.0970363754766,18.104673867089,17.8029929484009,17.890824101943,19373638.2977661,0.0,1.0
2013-11-14,47.69,47.78,47.24,47.52,6418400,18.2115987496619,18.2459674619175,18.0397551883839,18.1466800709569,16807612.5664521,0.0,1.0
2013-11-15,47.73,47.99,47.4,47.74,10013700,18.2268737328866,18.3261611238473,18.1008551212828,18.2306924786928,26222483.7898356,0.0,1.0
2013-11-18,47.38,47.92,47.34,47.64,8386500,18.0932176296704,18.299429903204,18.0779426464457,18.192505020631,21961398.9138337,0.0,1.0
2013-11-19,47.46,47.57,47.1,47.34,6270300,18.1237675961198,18.1657737999878,17.9862927470974,18.0779426464457,16419788.8999477,0.0,1.0
2013-11-20,46.85,47.85,46.76,47.7,8348100,17.890824101943,18.2726986825608,17.8564553896874,18.2154174954681,21860842.3385888,0.0,1.0
2013-11-21,47.45,47.71,46.915,47.14,7078600,18.1199488503137,18.2192362412743,17.9156459496832,18.0015677303222,18536452.4356362,0.0,1.0
2013-11-22,49.52,49.95,47.49,47.49,27177000,18.9104292321925,19.0746353018581,18.1352238335384,18.1352238335384,71167344.9330777,0.0,1.0
2013-11-25,49.91,50.75,49.34,49.48,17834300,19.0593603186334,19.3801349663523,18.8416918076813,18.8951542489678,46701982.5492141,0.0,1.0
2013-11-26,49.78,50.2877,49.56,50.04,12526200,19.0097166231531,19.2035943477327,18.9257042154172,19.1090040141137,32801869.0841785,0.0,1.0
2013-11-27,49.78,50.02,49.34,49.65,8279800,19.0097166231531,19.1013665225014,18.8416918076813,18.9600729276728,21681987.8050152,0.0,1.0
2013-11-29,49.87,50.15,49.66,49.73,5599600,19.0440853354087,19.1510102179817,18.963891673479,18.9906228941222,14663453.09222,0.0,1.0
2013-12-02,49.12,49.9,49.0699,49.82,11409300,18.7576793999454,19.0555415728272,18.7385474834564,19.0249916063778,29877086.8213917,0.0,1.0
2013-12-03,48.77,49.35,48.24,49.27,11062300,18.6240232967291,18.8455105534875,18.4216297690017,18.814960587038,28968411.5190488,0.0,1.0
2013-12-04,48.88,49.25,48.25,48.71,9688200,18.6660295005971,18.8073230954257,18.4254485148079,18.6011108218921,25370109.6949864,0.0,1.0
2013-12-05,49.08,49.085,48.21,48.67,10546900,18.7424044167206,18.7443137896237,18.4101735315832,18.5858358386674,27618753.7356839,0.0,1.0
2013-12-06,49.27,49.61,48.89,49.49,10908600,18.814960587038,18.9447979444481,18.6698482464033,18.8989729947739,28565923.3519879,0.0,1.0
2013-12-09,49.14,49.52,48.9175,49.44,7433500,18.7653168915577,18.9104292321925,18.6803497973703,18.879879265743,19465815.1584073,0.0,1.0
2013-12-10,49.39,49.57,49.11,49.24,9528700,18.8607855367122,18.9295229612234,18.7538606541392,18.8035043496195,24952433.2952061,0.0,1.0
2013-12-11,48.66,49.39,48.65,49.31,9986000,18.5820170928612,18.8607855367122,18.578198347055,18.8302355702627,26149946.8852969,0.0,1.0
2013-12-12,48.67,49.16,48.5,48.52,7702200,18.5858358386674,18.7729543831701,18.5209171599623,18.5285546515747,20169449.31904,0.0,1.0
2013-12-13,49.01,49.47,48.69,48.86,11365300,18.7156731960774,18.8913355031616,18.5934733302797,18.6583920089847,29761865.7455904,0.0,1.0
2013-12-16,49.24,49.62,48.96,49.44,9718800,18.8035043496195,18.9486166902543,18.6965794670465,18.879879265743,25450240.7158846,0.0,1.0
2013-12-17,49.05,49.61,48.74,49.61,7294100,18.7309481793021,18.9447979444481,18.6125670593106,18.9447979444481,19100773.8409818,0.0,1.0
2013-12-18,50.27,50.3,48.7,49.26,12301600,19.1968351676558,19.2082914050743,18.5972920760859,18.8111418412318,32213717.8654285,0.0,1.0
2013-12-19,50.78,50.81,49.98,50.24,10870700,19.3915912037709,19.4030474411894,19.0860915392767,19.1853789302373,28466676.1071497,0.0,1.0
2013-12-20,50.94,51.3,50.62,50.67,16808700,19.4526911366697,19.5901659856921,19.330491270872,19.3495849999029,44016284.0187153,0.0,1.0
2013-12-23,50.99,51.45,50.875,51.0,7864800,19.4717848657006,19.6474471727848,19.4278692889296,19.4756036115068,20595243.5673426,0.0,1.0
2013-12-24,51.28,51.29,50.72,50.91,3185400,19.5825284940798,19.5863472398859,19.3686787289338,19.4412348992512,8341482.15586068,0.0,1.0
2013-12-26,51.51,51.541,51.18,51.18,4073300,19.6703596476219,19.682197759621,19.544341036018,19.544341036018,10666591.0923172,0.0,1.0
2013-12-27,51.79,51.8,51.32,51.74,5604200,19.7772845301948,19.781103276001,19.5978034773045,19.7581908011639,14675498.9319629,0.0,1.0
2013-12-30,51.87,52.02,51.55,51.56,5587700,19.8823000398647,19.939796569766,19.7596407760753,19.7634738780687,14577488.4404155,0.195,1.0
2013-12-31,51.965,52.09,51.71,51.88,9322700,19.9187145088022,19.9666282837199,19.82097040797,19.8861331418581,24321554.7512324,0.0,1.0
2014-01-02,51.45,51.9,51.27,51.8,9761200,19.7213097561411,19.893799345845,19.6523139202596,19.8554683259108,25465536.8335064,0.0,1.0
2014-01-03,51.07,51.71,50.85,51.63,6685700,19.5756518803912,19.82097040797,19.491323636536,19.7903055920227,17442009.1390171,0.0,1.0
2014-01-06,51.02,51.62,50.67,51.13,8993900,19.5564863704241,19.7864724900292,19.4223278006544,19.5986504923517,23463763.8535091,0.0,1.0
2014-01-07,52.83,53.2,51.11,51.34,18580700,20.2502778312329,20.3921026049895,19.5909842883649,19.6791456342135,48474316.7072012,0.0,1.0
2014-01-08,52.75,53.45,52.52,52.69,14865800,20.2196130152856,20.4879301548249,20.131451669437,20.1966144033251,38782688.343599,0.0,1.0
2014-01-09,52.88,53.17,52.31,52.9,10459600,20.2694433412,20.3806032990092,20.0509565275752,20.2771095451869,27287559.8352399,0.0,1.0
2014-01-10,53.54,53.72,52.5825,53.02,10653800,20.5224280727657,20.5914239086472,20.1554085568958,20.3231067691079,27794199.1063404,0.0,1.0
2014-01-13,52.16,53.69,52.0,53.51,11520900,19.9934599976739,20.579924602667,19.9321303657792,20.5109287667854,30056335.6252452,0.0,1.0
2014-01-14,52.81,52.845,51.98,52.53,8794400,20.2426116272461,20.2560274842231,19.9244641617923,20.1352847714304,22943297.6610036,0.0,1.0
2014-01-15,54.07,54.65,53.17,53.25,14577500,20.7255824784169,20.9479023940352,20.3806032990092,20.4112681149566,38030555.996234,0.0,1.0
2014-01-16,53.54,54.3,53.23,54.07,10131500,20.5224280727657,20.8137438242656,20.4036019109697,20.7255824784169,26431595.1346832,0.0,1.0
2014-01-17,53.54,53.66,53.08,53.32,12150400,20.5224280727657,20.5684252966867,20.3461053810684,20.4380998289105,31698608.6487149,0.0,1.0
2014-01-21,53.31,54.31,53.055,54.05,8580100,20.4342667269171,20.817576926259,20.3365226260849,20.7179162744301,22384220.4426881,0.0,1.0
2014-01-22,53.74,53.78,53.0,53.27,8187400,20.5990901126341,20.6144225206078,20.3154405651211,20.4189343189434,21359723.8321774,0.0,1.0
2014-01-23,53.08,53.58,52.8301,53.23,9245300,20.3461053810684,20.5377604807394,20.2503161622529,20.4036019109697,24119629.5216589,0.0,1.0
2014-01-24,52.4,52.88,52.18,52.72,14335200,20.0854544455159,20.2694433412,20.0011262016607,20.2081137093053,37398430.8912512,0.0,1.0
2014-01-27,52.49,53.87,51.85,52.51,18953200,20.1199523634567,20.6489204385485,19.8746338358779,20.1276185674435,49446114.4851876,0.0,1.0
2014-01-28,53.35,54.13,52.81,54.0,16502300,20.4495991348907,20.7485810903774,20.2426116272461,20.698750764463,43052076.4340012,0.0,1.0
2014-01-29,53.06,53.46,52.51,53.28,15216000,20.3384391770816,20.4917632568184,20.1276185674435,20.4227674209368,39696308.697561,0.0,1.0
2014-01-30,54.19,54.35,52.98,53.305,14498800,20.7715797023379,20.8329093342326,20.3077743611342,20.4323501759204,37825239.2576366,0.0,1.0
2014-01-31,54.45,54.7,52.89,52.89,16060200,20.8712403541668,20.9670679040023,20.2732764431935,20.2732764431935,41898702.4805843,0.0,1.0
2014-02-03,52.77,54.96,52.53,54.74,19152700,20.2272792192724,21.0667285558312,20.1352847714304,20.982400311976,49966580.6776931,0.0,1.0
2014-02-04,53.52,53.6,52.19,52.92,14025100,20.5147618687789,20.5454266847262,20.0049593036541,20.2847757491737,36589425.5464092,0.0,1.0
2014-02-05,53.38,53.6625,52.83,53.1,9114500,20.461098440871,20.5693835721851,20.2502778312329,20.3537715850553,23778391.5367981,0.0,1.0
2014-02-06,54.03,54.15,53.4,53.74,7901000,20.7102500704432,20.7562472943643,20.4687646448578,20.5990901126341,20612548.3056934,0.0,1.0
2014-02-07,54.64,54.83,54.19,54.38,9766600,20.9440692920418,21.0168982299168,20.7715797023379,20.8444086402129,25479624.6402208,0.0,1.0
2014-02-10,54.35,54.77,54.205,54.77,6944600,20.8329093342326,20.9938996179563,20.7773293553281,20.9938996179563,18117441.2053814,0.0,1.0
2014-02-11,55.0,55.05,54.28,54.31,7931900,21.0820609638049,21.101226473772,20.8060776202787,20.817576926259,20693161.866337,0.0,1.0
2014-02-12,55.24,55.28,55.025,55.23,8014000,21.1740554116469,21.1893878196206,21.0916437187884,21.1702223096535,20907348.7054584,0.0,1.0
2014-02-13,52.965,54.29,52.77,53.52,83269800,20.3020247081441,20.8099107222721,20.2272792192724,20.5147618687789,217238675.472146,0.0,1.0
2014-02-14,53.7,54.11,53.0,53.01,35824900,20.5837577046604,20.7409148863906,20.3154405651211,20.3192736671145,93461901.2525799,0.0,1.0
2014-02-18,53.53,53.97,53.19,53.96,20270700,20.5185949707723,20.6872514584827,20.388269502996,20.6834183564893,52883278.4381999,0.0,1.0
2014-02-19,51.57,53.37,51.21,53.27,40202800,19.7673069800621,20.4572653388776,19.6293153082991,20.4189343189434,104883199.218343,0.0,1.0
2014-02-20,51.76,52.14,51.33,51.78,25738600,19.8401359179371,19.985793793687,19.6753125322201,19.8478021219239,67148226.2778026,0.0,1.0
2014-02-21,51.05,52.0599,51.0,52.0599,24052400,19.5679856764044,19.9550906467197,19.5488201664373,19.9550906467197,62749178.1885656,0.0,1.0
2014-02-24,51.15,51.86,51.13,51.7154,16379900,19.6063166963385,19.8784669378713,19.5986504923517,19.8230402830465,42732752.8151407,0.0,1.0
2014-02-25,50.77,51.46,50.19,51.26,20414000,19.4606588205886,19.7251428581345,19.2383389049703,19.6484808182662,53257127.0867516,0.0,1.0
2014-02-26,50.68,50.923,50.195,50.92,15258200,19.4261609026479,19.5193052810879,19.240255455967,19.5181553504899,39806402.2981811,0.0,1.0
2014-02-27,51.08,51.37,50.5,50.65,17736300,19.5794849823846,19.6906449401938,19.3571650667663,19.4146615966676,46271401.1535589,0.0,1.0
2014-02-28,51.69,52.081,51.12,51.3,19195000,19.8133042039832,19.9631784919259,19.5948173903583,19.6638132262398,50076935.1636227,0.0,1.0
2014-03-03,51.0,51.27,50.61,51.08,16750400,19.5488201664373,19.6523139202596,19.3993291886939,19.5794849823846,43699332.8869365,0.0,1.0
2014-03-04,51.36,51.59,51.23,51.4,12909800,19.6868118382003,19.774973184049,19.6369815122859,19.702144246174,33679771.6892596,0.0,1.0
2014-03-05,51.89,52.255,51.13,51.37,16589900,19.8899662438516,20.0298744666114,19.5986504923517,19.6906449401938,43280611.9651463,0.0,1.0
2014-03-06,52.11,52.32,51.83,52.1199,12864200,19.9742944877068,20.0547896295686,19.866967631891,19.9780892586803,33560807.9881154,0.0,1.0
2014-03-07,51.63,52.37,51.44,52.32,12991700,19.7903055920227,20.0739551395357,19.7174766541477,20.0547896295686,33893436.7577617,0.0,1.0
2014-03-10,51.52,51.89,51.31,51.67,9942500,19.7481414700951,19.8899662438516,19.6676463282333,19.8056379999963,25938521.899678,0.0,1.0
2014-03-11,51.22,51.76,51.0,51.71,11925800,19.6331484102925,19.8401359179371,19.5488201664373,19.82097040797,31112660.2435182,0.0,1.0
2014-03-12,50.98,51.19,50.61,51.0,11105500,19.5411539624504,19.6216491043122,19.3993291886939,19.5488201664373,28972618.0494719,0.0,1.0
2014-03-13,50.46,51.19,50.17,51.11,15126600,19.3418326587926,19.6216491043122,19.2306727009835,19.5909842883649,39463077.2308443,0.0,1.0
2014-03-14,50.64,50.785,50.18,50.32,15858000,19.4108284946742,19.4664084735787,19.2345058029769,19.2881692308848,41371192.3847215,0.0,1.0
2014-03-17,50.78,50.99,50.61,50.98,12849000,19.464491922582,19.5449870644438,19.3993291886939,19.5411539624504,33521153.4210675,0.0,1.0
2014-03-18,50.22,50.73,49.97,50.73,16336200,19.2498382109506,19.4453264126149,19.1540106611151,19.4453264126149,42618745.9348775,0.0,1.0
2014-03-19,49.88,50.29,49.5,50.21,21376900,19.1195127431743,19.2766699249045,18.9738548674244,19.2460051089572,55769191.7321828,0.0,1.0
2014-03-20,50.605,50.945,49.9,50.0,15480100,19.3974126376972,19.5277381054735,19.1271789471612,19.1655099670954,40385306.8000207,0.0,1.0
2014-03-21,50.0,51.31,49.91,50.69,23994300,19.1655099670954,19.6676463282333,19.1310120491546,19.4299940046413,62597603.8237307,0.0,1.0
2014-03-24,50.3,50.5,49.33,50.25,18427000,19.2805030268979,19.3571650667663,18.9086921335363,19.2613375169308,48073335.9864589,0.0,1.0
2014-03-25,49.67,50.49,49.39,50.35,18441000,19.0390176013125,19.3533319647729,18.9316907454968,19.299668536865,48109859.9297926,0.0,1.0
2014-03-26,49.62,50.36,49.57,49.74,19430200,19.0198520913454,19.3035016388584,19.0006865813783,19.0658493152665,50690537.4116293,0.0,1.0
2014-03-27,49.1,49.59,48.995,49.41,12594200,18.8205307876876,19.0083527853652,18.7802832167567,18.9393569494836,32856417.6523938,0.0,1.0
2014-03-28,49.56,49.84,49.01,49.39,15965400,18.9968534793849,19.1041803352006,18.7860328697469,18.9316907454968,41651383.2071531,0.0,1.0
2014-03-31,50.04,50.39,49.78,49.84,17379100,19.267087169921,19.4018489706698,19.1669784036504,19.1900804266359,45136566.6398013,0.225,1.0
2014-04-01,49.93,50.38,49.63,50.34,13972000,19.2247334611142,19.3979986335056,19.1092233461866,19.3825972848485,36287731.1881113,0.0,1.0
2014-04-02,50.9,50.97,50.02,50.02,15947200,19.5982161660467,19.6251685261965,19.2593864955925,19.2593864955925,41417671.5433044,0.0,1.0
2014-04-03,51.12,51.31,50.73,50.76,14408200,19.6829235836603,19.7560799897811,19.5327604342544,19.5443114457472,37420618.9883012,0.0,1.0
2014-04-04,50.18,51.61,50.17,51.18,18275500,19.3209918902205,19.8715901047086,19.3171415530562,19.7060256066458,47464674.4437681,0.0,1.0
2014-04-07,49.08,50.21,48.64,50.11,21995600,18.8974548021527,19.3325429017133,18.7280399669256,19.2940395300707,57126425.7172359,0.0,1.0
2014-04-08,48.85,49.19,48.27,49.19,23534300,18.8088970473749,18.9398085109595,18.5855774918482,18.9398085109595,61122699.1196942,0.0,1.0
2014-04-09,49.79,49.89,48.67,48.78,20436800,19.1708287408146,19.2093321124572,18.7395909784183,18.7819446872251,53077949.0942739,0.0,1.0
2014-04-10,48.42,49.93,48.39,49.68,19111700,18.643332549312,19.2247334611142,18.6317815378193,19.1284750320079,49636432.303738,0.0,1.0
2014-04-11,47.96,48.7,47.905,48.17,17017200,18.4662170397564,18.7511419899111,18.445040185353,18.5470741202057,44196648.9532155,0.0,1.0
2014-04-14,48.66,48.84,48.1,48.2,16180000,18.7357406412541,18.8050467102106,18.5201217600559,18.5586251316984,42022293.9180962,0.0,1.0
2014-04-15,48.41,48.95,47.74,48.75,17997700,18.6394822121478,18.8474004190174,18.3815096221428,18.7703936757324,46743179.1872509,0.0,1.0
2014-04-16,49.17,49.22,48.491,48.75,20968400,18.932107836631,18.9513595224522,18.6706699431782,18.7703936757324,54458607.4037211,0.0,1.0
2014-04-17,49.1,49.5,48.75,48.96,15137800,18.9051554764812,19.0591689630513,18.7703936757324,18.8512507561817,39315517.9773398,0.0,1.0
2014-04-21,49.88,49.89,49.32,49.39,15852800,19.2054817752929,19.2093321124572,18.9898628940948,19.0168152542445,41172498.2091964,0.0,1.0
2014-04-22,50.83,51.62,50.5,50.59,36573800,19.5712638058969,19.8754404418729,19.4442026794766,19.4788557139549,94988564.4809438,0.0,1.0
2014-04-23,51.21,51.42,50.74,50.97,16713800,19.7175766181385,19.7984336985878,19.5366107714187,19.6251685261965,43408666.0128726,0.0,1.0
2014-04-24,51.37,51.93,51.125,51.35,16884600,19.7791820127666,19.9948008939647,19.6848487522424,19.7714813384381,43852263.5283985,0.0,1.0
2014-04-25,50.97,51.4,50.87,51.26,16369200,19.6251685261965,19.7907330242593,19.5866651545539,19.7368283039598,42513679.4563721,0.0,1.0
2014-04-28,51.7,51.81,50.77,51.53,21592000,19.9062431391869,19.9485968479937,19.5481617829114,19.8407874073946,56078205.8269181,0.0,1.0
2014-04-29,51.55,52.0,51.219,52.0,17131900,19.8484880817231,20.0217532541145,19.7210419215864,20.0217532541145,44494544.9428575,0.0,1.0
2014-04-30,51.76,51.985,51.32,51.53,15215800,19.9293451621724,20.0159777483681,19.7599303269453,19.8407874073946,39518097.6389969,0.0,1.0
2014-05-01,52.11,52.11,51.72,51.82,13498200,20.0641069629213,20.0641069629213,19.9139438135154,19.952447185158,35057189.602302,0.0,1.0
2014-05-02,52.03,52.42,51.68,52.42,13382700,20.0333042656073,20.1834674150131,19.8985424648584,20.1834674150131,34757215.8725405,0.0,1.0
2014-05-05,52.46,52.48,51.73,51.83,13546700,20.1988687636701,20.2065694379986,19.9177941506797,19.9562975223222,35183152.5970504,0.0,1.0
2014-05-06,51.81,52.33,51.6,52.1,16032100,19.9485968479937,20.1488143805348,19.8677397675444,20.060256625757,41638171.7134927,0.0,1.0
2014-05-07,51.74,52.19,51.29,52.03,14298800,19.9216444878439,20.0949096602353,19.7483793154526,20.0333042656073,37136488.0269515,0.0,1.0
2014-05-08,51.1,51.76,50.78,51.65,18962300,19.6752229093318,19.9293451621724,19.5520121200757,19.8869914533657,49248414.3364101,0.0,1.0
2014-05-09,51.0,51.125,50.09,51.07,15366400,19.6367195376892,19.6848487522424,19.2863388557422,19.663671897839,39909232.216504,0.0,1.0
2014-05-12,50.65,51.21,50.4675,51.11,14855300,19.5019577369404,19.7175766181385,19.4316890836928,19.679073246496,38581815.9976202,0.0,1.0
2014-05-13,50.11,50.87,50.03,50.85,25056600,19.2940395300707,19.5866651545539,19.2632368327567,19.5789644802254,65076378.8497016,0.0,1.0
2014-05-14,49.83,50.25,49.68,50.17,15818000,19.1862300894716,19.3479442503703,19.1284750320079,19.3171415530562,41082116.5139956,0.0,1.0
2014-05-15,50.31,50.35,49.16,49.79,16512700,19.3710462733558,19.3864476220128,18.9282574994667,19.1708287408146,42886374.0903181,0.0,1.0
2014-05-16,50.19,50.31,49.835,50.22,12730900,19.3248422273848,19.3710462733558,19.1881552580538,19.3363932388775,33064377.1101292,0.0,1.0
2014-05-19,50.9,50.94,49.78,50.24,14001400,19.5982161660467,19.6136175147037,19.1669784036504,19.344093913206,36364088.1375051,0.0,1.0
2014-05-20,50.65,50.94,50.44,50.79,12495000,19.5019577369404,19.6136175147037,19.4211006564911,19.5558624572399,32451703.4923741,0.0,1.0
2014-05-21,51.35,51.38,50.525,50.6,12581200,19.7714813384381,19.7830323499308,19.4538285223872,19.4827060511191,32675579.9902566,0.0,1.0
2014-05-22,51.7,51.99,51.24,51.27,11172400,19.9062431391869,20.0179029169503,19.7291276296313,19.7406786411241,29016679.6397119,0.0,1.0
2014-05-23,51.97,52.12,51.78,51.87,9126000,20.0102022426217,20.0679573000855,19.9370458365009,19.9716988709792,23701820.4138781,0.0,1.0
2014-05-27,52.06,52.28,51.85,52.07,9389400,20.0448552771,20.1295626947136,19.9639981966507,20.0487056142643,24385916.3482431,0.0,1.0
2014-05-28,51.85,52.17,51.57,52.17,8653600,19.9639981966507,20.0872089859068,19.8561887560516,20.0872089859068,22474914.873278,0.0,1.0
2014-05-29,52.07,52.18,51.78,52.06,9493600,20.0487056142643,20.0910593230711,19.9370458365009,20.0448552771,24656541.9988157,0.0,1.0
2014-05-30,52.2,52.29,51.84,52.18,10831800,20.0987599973996,20.1334130318778,19.9601478594865,20.0910593230711,28132081.7838093,0.0,1.0
2014-06-02,52.56,52.76,52.08,52.11,10268500,20.2373721353127,20.3143788785977,20.0525559514285,20.0641069629213,26669093.0221243,0.0,1.0
2014-06-03,52.32,52.48,52.25,52.36,7800000,20.1449640433706,20.2065694379986,20.1180116832208,20.1603653920276,20257966.1657077,0.0,1.0
2014-06-04,52.29,52.41,51.935,52.28,13732400,20.1334130318778,20.1796170778489,19.9967260625469,20.1295626947136,35665448.0223032,0.0,1.0
2014-06-05,52.71,52.77,52.09,52.44,7340500,20.2951271927765,20.318229215762,20.0564062885928,20.1911680893416,19064564.1845355,0.0,1.0
2014-06-06,52.91,53.0,52.39,52.92,9221000,20.3721339360615,20.4067869705398,20.1719164035204,20.3759842732258,23948552.0530758,0.0,1.0
2014-06-09,52.95,53.22,52.72,52.76,11687900,20.3875352847185,20.4914943881533,20.2989775299407,20.3143788785977,30355523.4292533,0.0,1.0
2014-06-10,52.88,53.07,52.52,52.95,10248100,20.3605829245688,20.4337393306896,20.2219707866557,20.3875352847185,26616110.6490755,0.0,1.0
2014-06-11,52.71,52.79,52.54,52.58,10123400,20.2951271927765,20.3259298900905,20.2296714609842,20.2450728096412,26292242.9079391,0.0,1.0
2014-06-12,52.67,52.79,52.41,52.5,9774700,20.2797258441194,20.3259298900905,20.1796170778489,20.2142701123271,25386607.9333261,0.0,1.0
2014-06-13,52.47,52.75,52.3,52.65,9774000,20.2027191008344,20.3105285414335,20.1372633690421,20.2720251697909,25384789.9107214,0.0,1.0
2014-06-16,52.35,52.48,52.11,52.38,7060600,20.1565150548634,20.2065694379986,20.0641069629213,20.1680660663561,18337614.8602046,0.0,1.0
2014-06-17,52.2,52.35,52.0,52.28,7994100,20.0987599973996,20.1565150548634,20.0217532541145,20.1295626947136,20762077.8622159,0.0,1.0
2014-06-18,52.66,52.77,51.99,52.27,9800900,20.2758755069552,20.318229215762,20.0179029169503,20.1257123575493,25454653.9222416,0.0,1.0
2014-06-19,52.94,52.96,52.5,52.65,9397100,20.3836849475543,20.3913856218828,20.2142701123271,20.2720251697909,24405914.5968938,0.0,1.0
2014-06-20,52.74,53.27,52.595,53.27,17417300,20.3066782042692,20.5107460739746,20.2508483153875,20.5107460739746,45235778.7305104,0.0,1.0
2014-06-23,52.43,52.77,52.36,52.77,7969900,20.1873177521774,20.318229215762,20.1603653920276,20.318229215762,20699226.2235992,0.0,1.0
2014-06-24,52.64,53.0,52.24,52.44,11716900,20.2681748326267,20.4067869705398,20.1141613460566,20.1911680893416,30430841.5085872,0.0,1.0
2014-06-25,53.21,53.35,52.46,52.66,13445800,20.4876440509891,20.5415487712886,20.1988687636701,20.2758755069552,34921097.6244709,0.0,1.0
2014-06-26,53.6,53.64,53.05,53.18,9388100,20.637807200395,20.653208549052,20.4260386563611,20.4760930394963,24382540.0205487,0.0,1.0
2014-06-27,54.13,54.26,53.53,53.68,16207900,20.8418750701004,20.8919294532356,20.6108548402452,20.668609897709,42094755.1047658,0.0,1.0
2014-06-30,53.68,53.9,53.57,53.9,15698900,20.7552424839047,20.840304953101,20.7127112493065,20.840304953101,40602606.9150245,0.225,1.0
2014-07-01,54.11,54.34,53.69,53.86,11240700,20.9215009464248,21.0104298914937,20.7591089597772,20.8248390496108,29072210.380964,0.0,1.0
2014-07-02,54.555,54.6,54.04,54.2,9186900,21.0935591227537,21.1109582641802,20.8944356153168,20.9562992292778,23760396.5543853,0.0,1.0
2014-07-03,54.9,54.97,54.51,54.74,7634900,21.226952540357,21.254017871465,21.0761599813272,21.1650889263961,19746405.3873534,0.0,1.0
2014-07-07,54.18,54.75,53.86,54.55,11241400,20.9485662775327,21.1689554022686,20.8248390496108,21.0916258848174,29074020.8151245,0.0,1.0
2014-07-08,53.31,54.22,53.25,53.92,14614200,20.6121828766199,20.9640321810229,20.5889840213846,20.8480379048461,37797209.8667775,0.0,1.0
2014-07-09,54.73,54.74,53.41,53.56,15854000,21.1612224505235,21.1650889263961,20.6508476353455,20.7088447734339,41003747.3982763,0.0,1.0
2014-07-10,54.355,54.78,54.08,54.32,10154300,21.0162296053025,21.1805548298863,20.9099015188071,21.0026969397485,26262416.5640417,0.0,1.0
2014-07-11,54.55,54.64,54.165,54.31,7054500,21.0916258848174,21.1264241676705,20.9427665637239,20.998830463876,18245296.8349401,0.0,1.0
2014-07-14,55.05,55.25,54.37,54.79,13698200,21.2849496784455,21.3622791958967,21.0220293191113,21.1844213057589,35428127.4511838,0.0,1.0
2014-07-15,54.89,55.17,54.59,54.86,9857700,21.2230860644845,21.3313473889162,21.1070917883077,21.2114866368668,25495309.7469401,0.0,1.0
2014-07-16,55.05,55.53,54.88,55.11,18578900,21.2849496784455,21.4705405203284,21.2192195886119,21.3081485336808,48051250.3177642,0.0,1.0
2014-07-17,54.2,55.16,54.095,54.53,15354500,20.9562992292778,21.3274809130436,20.9157012326159,21.0838929330723,39711873.3081137,0.0,1.0
2014-07-18,54.54,54.74,54.22,54.74,11599000,21.0877594089449,21.1650889263961,20.9640321810229,21.1650889263961,29998894.0376313,0.0,1.0
2014-07-21,53.82,54.46,53.5,54.12,17685000,20.8093731461205,21.0568276019644,20.6856459181986,20.9253674222973,45739325.8949487,0.0,1.0
2014-07-22,54.63,55.24,54.22,54.75,15889100,21.1225576917979,21.3584127200241,20.9640321810229,21.1689554022686,41094527.7397472,0.0,1.0
2014-07-23,54.71,55.0,54.25,54.53,13355900,21.1534894987784,21.2656172990826,20.9756316086406,21.0838929330723,34542825.146754,0.0,1.0
2014-07-24,55.13,55.25,54.71,54.96,13103800,21.3158814854259,21.3622791958967,21.1534894987784,21.2501513955924,33890810.2155629,0.0,1.0
2014-07-25,54.39,55.21,54.23,55.14,9967700,21.0297622708565,21.3468132924064,20.9678986568955,21.3197479612985,25779806.5435725,0.0,1.0
2014-07-28,54.73,54.82,54.085,54.52,8785800,21.1612224505235,21.1960207333766,20.9118347567434,21.0800264571997,22723017.7804829,0.0,1.0
2014-07-29,54.99,56.49,54.94,55.29,18245900,21.2617508232101,21.8417222040942,21.2424184438473,21.3777450993869,47190000.9243225,0.0,1.0
2014-07-30,55.41,55.45,54.92,55.19,12961500,21.4241428098576,21.4396087133479,21.2346854921022,21.3390803406613,33522774.8141011,0.0,1.0
2014-07-31,53.73,55.05,53.625,54.99,15263400,20.7745748632675,21.2849496784455,20.7339768666056,21.2617508232101,39476258.2338116,0.0,1.0
2014-08-01,53.39,53.88,53.15,53.54,9951700,20.6431146836004,20.8325720013559,20.550319262659,20.7011118216888,25738425.1913351,0.0,1.0
2014-08-04,53.85,54.08,53.4,53.4,10926600,20.8209725737382,20.9099015188071,20.646981159473,20.646981159473,28259842.7098528,0.0,1.0
2014-08-05,53.18,53.86,52.91,53.86,13669500,20.5619186902766,20.8248390496108,20.4575238417175,20.8248390496108,35353899.650608,0.0,1.0
2014-08-06,52.9,53.4,52.7884,52.97,10034500,20.4536573658449,20.646981159473,20.4105074951072,20.4807226969529,25952573.6891639,0.0,1.0
2014-08-07,52.68,53.19,52.5204,53.11,11739600,20.3685948966486,20.5657851661492,20.3068859417226,20.5348533591687,30362532.6704179,0.0,1.0
2014-08-08,53.5,53.56,52.69,52.69,11842300,20.6856459181986,20.7088447734339,20.3724613725212,20.3724613725212,30628149.2250919,0.0,1.0
2014-08-11,53.75,54.18,53.535,53.58,7808500,20.7823078150126,20.9485662775327,20.6991785837525,20.7165777251791,20195393.0591296,0.0,1.0
2014-08-12,53.8,54.13,53.59,53.59,8307400,20.8016401943754,20.9292338981699,20.7204442010516,20.7204442010516,21485715.3485834,0.0,1.0
2014-08-13,54.11,54.37,53.92,54.09,9125900,20.9215009464248,21.0220293191113,20.8480379048461,20.9137679946796,23602630.14898,0.0,1.0
2014-08-14,54.37,54.42,54.08,54.19,6538600,21.0220293191113,21.0413616984741,20.9099015188071,20.9524327534053,16911006.8587341,0.0,1.0
2014-08-15,54.63,54.89,54.15,54.8,10707600,21.1225576917979,21.2230860644845,20.936966849915,21.1882877816314,27693435.4511028,0.0,1.0
2014-08-18,54.73,55.1,54.48,54.97,7593200,21.1612224505235,21.3042820578083,21.0645605537095,21.254017871465,19638555.2380845,0.0,1.0
2014-08-19,54.5,54.89,54.405,54.69,7347100,21.0722935054546,21.2230860644845,21.0355619846653,21.1457565470333,19002058.3139824,0.0,1.0
2014-08-20,54.64,54.785,54.31,54.31,7338700,21.1264241676705,21.1824880678226,20.998830463876,20.998830463876,18980333.1040577,0.0,1.0
2014-08-21,54.44,54.83,54.35,54.64,7474600,21.0490946502193,21.1998872092491,21.0142963673662,21.1264241676705,19331815.9646244,0.0,1.0
2014-08-22,54.18,54.59,53.92,54.27,8144600,20.9485662775327,21.1070917883077,20.8480379048461,20.9833645603857,21064660.0895674,0.0,1.0
2014-08-25,54.65,54.73,54.2,54.35,9416200,21.130290643543,21.1612224505235,20.9562992292778,21.0142963673662,24353443.0586382,0.0,1.0
2014-08-26,54.56,54.75,54.33,54.75,9240100,21.09549236069,21.1689554022686,21.0065634156211,21.1689554022686,23897989.5505748,0.0,1.0
2014-08-27,54.56,54.9,54.36,54.69,8134700,21.09549236069,21.226952540357,21.0181628432388,21.1457565470333,21039055.3778705,0.0,1.0
2014-08-28,54.52,54.66,54.28,54.32,5571100,21.0800264571997,21.1341571194156,20.9872310362583,21.0026969397485,14408728.2156262,0.0,1.0
2014-08-29,54.72,54.93,54.43,54.88,6758600,21.157355974651,21.2385519679747,21.0452281743467,21.2192195886119,17480000.4519988,0.0,1.0
2014-09-02,54.78,54.97,54.35,54.71,9535100,21.1805548298863,21.254017871465,21.0142963673662,21.1534894987784,24660958.2324527,0.0,1.0
2014-09-03,54.87,55.05,54.62,54.74,8950100,21.2153531127394,21.2849496784455,21.1186912159253,21.1650889263961,23147952.5412711,0.0,1.0
2014-09-04,54.88,55.39,54.83,55.24,13184400,21.2192195886119,21.4164098581125,21.1998872092491,21.3584127200241,34099268.777459,0.0,1.0
2014-09-05,55.7,55.79,54.87,55.0,14202700,21.5362706101619,21.5710688930149,21.2153531127394,21.2656172990826,36732933.2139207,0.0,1.0
2014-09-08,55.88,55.995,55.42,55.51,11805400,21.605867175868,21.6503316484024,21.4280092857302,21.4628075685832,30532713.4814943,0.0,1.0
2014-09-09,56.61,56.77,55.64,55.74,20056500,21.8881199145649,21.9499835285259,21.5130717549265,21.5517365136521,51872818.1968922,0.0,1.0
2014-09-10,56.91,57.05,56.04,56.54,13539000,22.0041141907417,22.0582448529575,21.6677307898289,21.861054583457,35016382.9964213,0.0,1.0
2014-09-11,56.98,57.13,56.56,56.87,9697000,22.0311795218496,22.089176659938,21.8687875352021,21.9886482872515,25079685.7904053,0.0,1.0
2014-09-12,57.08,57.14,56.67,56.9,11287800,22.0698442805752,22.0930431358106,21.9113187698002,22.0002477148691,29194026.7366131,0.0,1.0
2014-09-15,57.02,57.49,56.88,57.16,13048100,22.0466454253399,22.2283697913502,21.992514763124,22.1007760875557,33746751.3830862,0.0,1.0
2014-09-16,57.23,57.27,56.78,57.06,9120400,22.1278414186636,22.1433073221539,21.9538500043984,22.0621113288301,23588405.3091485,0.0,1.0
2014-09-17,57.09,57.37,56.81,57.24,10050900,22.0737107564478,22.1819720808795,21.9654494320161,22.1317078945362,25994989.5752072,0.0,1.0
2014-09-18,56.85,57.355,56.73,57.1,14570600,21.9809153355063,22.1761723670706,21.9345176250356,22.0775772323204,37684445.6819305,0.0,1.0
2014-09-19,56.74,57.27,56.5,57.26,20877600,21.9383841009082,22.1433073221539,21.8455886799667,22.1394408462813,53996457.4670274,0.0,1.0
2014-09-22,55.86,56.69,55.39,56.55,14930000,21.5981342241229,21.9190517215454,21.4164098581125,21.8649210593295,38613974.3065639,0.0,1.0
2014-09-23,54.97,55.99,54.95,55.99,13311000,21.254017871465,21.6483984104661,21.2462849197198,21.6483984104661,34426698.7270377,0.0,1.0
2014-09-24,54.86,55.1395,54.14,55.13,15946352,21.2114866368668,21.3195546375049,20.9331003740424,21.3158814854259,41242600.5633908,0.0,1.0
2014-09-25,53.94,54.84,53.76,54.82,13846520,20.8557708565912,21.2037536851217,20.7861742908851,21.1960207333766,35811732.586425,0.0,1.0
2014-09-26,54.24,54.28,53.69,53.78,10536373,20.9717651327681,20.9872310362583,20.7591089597772,20.7939072426303,27250585.1511302,0.0,1.0
2014-09-29,54.16,54.33,53.41,53.67,12347263,21.0278290329202,21.0938321890427,20.7366386382619,20.8375846417435,31802035.4375657,0.225,1.0
2014-09-30,53.78,54.49,53.68,54.23,14718524,20.8802925662933,21.1559528065698,20.8414671803389,21.0550068030883,37909536.8614617,0.0,1.0
2014-10-01,52.93,53.725,52.75,53.69,15980041,20.5502767856807,20.8589386040184,20.4803910909627,20.8453497189344,41158743.4539745,0.0,1.0
2014-10-02,52.84,52.97,51.637,52.83,18053160,20.5153339383217,20.5658069400624,20.0482645452899,20.5114513997262,46498340.0839557,0.0,1.0
2014-10-03,53.65,54.035,52.88,52.88,14501444,20.8298195645526,20.9792973004771,20.5308640927035,20.5308640927035,37350418.1439946,0.0,1.0
2014-10-06,53.39,53.9,53.25,53.74,8218322,20.7288735610711,20.9268830294387,20.6745180207349,20.8647624119116,21167392.9259728,0.0,1.0
2014-10-07,53.22,53.515,52.63,53.18,12404522,20.6628704049485,20.7774052935141,20.4338006278174,20.6473402505667,31949513.6881804,0.0,1.0
2014-10-08,54.77,55.205,53.13,53.39,22685839,21.2646638872422,21.433554316144,20.6279275575895,20.7288735610711,58430427.5213794,0.0,1.0
2014-10-09,53.32,54.78,53.29,54.77,18968537,20.701695790903,21.2685464258377,20.6900481751166,21.2646638872422,48856016.5821992,0.0,1.0
2014-10-10,52.62,53.86,52.59,53.43,27577380,20.4299180892219,20.9113528750569,20.4182704734356,20.7444037154528,71029248.8331395,0.0,1.0
2014-10-13,51.64,53.03,51.57,52.33,22123351,20.0494293068685,20.5891021716351,20.0222515367004,20.3173244699541,56981664.0740303,0.0,1.0
2014-10-14,51.47,52.35,51.36,52.05,26904289,19.983426150746,20.325089547145,19.9407182261961,20.2086133892817,69295612.4932714,0.0,1.0
2014-10-15,50.85,51.28,49.33,50.76,41247521,19.7427087578285,19.9096579174326,19.1525628913211,19.7077659104695,106238534.366178,0.0,1.0
2014-10-16,49.59,50.26,49.53,50.1,44782416,19.2535088948027,19.5136389806973,19.23021366323,19.4515183631703,115343131.559748,0.0,1.0
2014-10-17,50.68,51.5,49.98,49.98,29237987,19.676705601706,19.9950737665323,19.4049279000249,19.4049279000249,75306365.3618687,0.0,1.0
2014-10-20,51.3,51.455,50.225,50.68,14195466,19.9174229946234,19.9776023428528,19.5000500956133,19.676705601706,36562330.6788524,0.0,1.0
2014-10-21,52.19,52.78,51.62,51.68,28118734,20.2629689296179,20.492038706749,20.0416642296776,20.0649594612503,72423578.8228923,0.0,1.0
2014-10-22,51.49,52.6,51.35,52.19,22382164,19.9911912279369,20.422153012031,19.9368356876007,20.2629689296179,57648271.7422805,0.0,1.0
2014-10-23,53.22,53.52,51.905,52.18,21880241,20.6628704049485,20.7793465628118,20.1523165796477,20.2590863910224,56355501.5929019,0.0,1.0
2014-10-24,54.26,54.67,53.43,53.69,22404915,21.0666544188746,21.2258385012878,20.7444037154528,20.8453497189344,57706870.0007157,0.0,1.0
2014-10-27,54.05,54.54,53.82,54.21,13283159,20.9851211083703,21.175365499547,20.8958227206751,21.0472417258974,34212561.3782439,0.0,1.0
2014-10-28,54.73,55.045,54.15,54.15,14529619,21.2491337328604,21.3714336986169,21.0239464943247,21.0239464943247,37422986.6434633,0.0,1.0
2014-10-29,54.9,54.93,54.35,54.59,16643700,21.315136888983,21.3267845047693,21.1015972662336,21.1947781925242,42868086.4100984,0.0,1.0
2014-10-30,54.35,54.895,54.075,54.42,13216693,21.1015972662336,21.3131956196853,20.9948274548589,21.1287750364017,34041369.2616272,0.0,1.0
2014-10-31,55.35,55.69,54.76,55.69,17693143,21.4898511257779,21.621857438023,21.2607813486468,21.621857438023,45571067.9109951,0.0,1.0
2014-11-03,55.6,55.81,55.26,55.26,11794761,21.586914590664,21.6684479011683,21.4549082784189,21.4549082784189,30378992.2754231,0.0,1.0
2014-11-04,54.63,55.73,54.2,55.62,13622173,21.210308346906,21.6373875924048,21.043359187302,21.5946796678549,35085737.501716,0.0,1.0
2014-11-05,55.09,55.235,54.46,54.87,9417877,21.3889051222964,21.4452019319303,21.1443051907835,21.3034892731966,24257008.0592464,0.0,1.0
2014-11-06,55.38,55.45,54.6,55.27,10014636,21.5014987415642,21.5286765117323,21.1986607311197,21.4587908170144,25794041.0734202,0.0,1.0
2014-11-07,55.15,55.45,54.4,55.45,17522157,21.4122003538691,21.5286765117323,21.1210099592108,21.5286765117323,45130670.4859683,0.0,1.0
2014-11-10,52.95,55.25,51.79,55.24,66126987,20.5580418628716,21.4510257398235,20.1076673858002,21.447143201228,170318943.068876,0.0,1.0
2014-11-11,52.96,53.09,51.56,52.88,38985286,20.561924401467,20.6123974032078,20.018368998105,20.5308640927035,100411844.059338,0.0,1.0
2014-11-12,53.6,53.99,52.88,53.0,28903154,20.8104068715754,20.9618258767976,20.5308640927035,20.5774545558488,74443957.9658598,0.0,1.0
2014-11-13,54.3,54.61,53.405,53.7,20752848,21.0821845732564,21.2025432697151,20.7346973689642,20.8492322575298,53451749.3898375,0.0,1.0
2014-11-14,54.1,54.48,53.77,54.48,10018571,21.0045338013475,21.1520702679744,20.8764100276979,21.1520702679744,25804176.1948189,0.0,1.0
2014-11-17,54.145,54.35,53.69,54.01,13055748,21.022005225027,21.1015972662336,20.8453497189344,20.9695909539885,33626833.7816994,0.0,1.0
2014-11-18,54.42,54.58,53.77,54.2,13817808,21.1287750364017,21.1908956539288,20.8764100276979,21.043359187302,35589621.7392858,0.0,1.0
2014-11-19,54.38,54.41,53.91,54.33,16690506,21.1132448820199,21.1248924978063,20.9307655680341,21.0938321890427,42988641.5542378,0.0,1.0
2014-11-20,54.38,54.47,54.05,54.37,9240533,21.1132448820199,21.1481877293789,20.9851211083703,21.1093623434245,23800234.7506484,0.0,1.0
2014-11-21,54.08,55.19,53.86,54.85,18891880,20.9967687241566,21.4277305082508,20.9113528750569,21.2957241960058,48658576.1753224,0.0,1.0
2014-11-24,55.015,55.04,54.26,54.32,12913007,21.3597860828306,21.3694924293192,21.0666544188746,21.0899496504473,33259185.1505498,0.0,1.0
2014-11-25,56.62,56.69,55.4,55.64,17547359,21.9829335273992,22.0101112975673,21.5092638187551,21.6024447450458,45195581.6243395,0.0,1.0
2014-11-26,56.86,56.9101,56.445,56.77,9200870,22.0761144536898,22.095565972053,21.9149891019789,22.0411716063308,23698077.3630913,0.0,1.0
2014-11-28,57.04,57.28,56.7818,57.28,5535482,22.1460001484078,22.2391810746985,22.0457530018735,22.2391810746985,14257377.9086108,0.0,1.0
2014-12-01,56.6,56.97,56.28,56.97,11586053,21.9751684502083,22.1188223782397,21.8509272151541,22.1188223782397,29841436.7692269,0.0,1.0
2014-12-02,57.02,57.16,56.3,56.49,9934522,22.1382350712169,22.1925906115531,21.858692292345,21.9324605256584,25587696.6983919,0.0,1.0
2014-12-03,57.14,57.25,56.52,57.06,10378817,22.1848255343622,22.2275334589121,21.9441081414448,22.1537652255987,26732038.1880591,0.0,1.0
2014-12-04,56.375,57.23,56.1,56.85,15055831,21.8878113318108,22.2197683817212,21.7810415204362,22.0722319150944,38778316.376998,0.0,1.0
2014-12-05,56.34,56.725,56.17,56.31,8003730,21.8742224467268,22.0237001826514,21.8082192906043,21.8625748309405,20614682.386915,0.0,1.0
2014-12-08,56.36,56.69,56.02,56.28,9571275,21.8819875239177,22.0101112975673,21.7499812116726,21.8509272151541,24652105.2262907,0.0,1.0
2014-12-09,56.19,56.55,55.65,55.94,10193355,21.8159843677951,21.9557557572311,21.6063272836412,21.7189209029091,26254355.8793303,0.0,1.0
2014-12-10,55.57,56.34,55.32,56.02,12191951,21.5752669748777,21.8742224467268,21.4782035099916,21.7499812116726,31402008.5062628,0.0,1.0
2014-12-11,55.895,56.445,55.48,55.73,10512325,21.7014494792296,21.9149891019789,21.5403241275187,21.6373875924048,27075905.986712,0.0,1.0
2014-12-12,55.35,55.98,54.98,55.0,11362784,21.4898511257779,21.7344510572908,21.3461971977465,21.3539622749374,29266377.4504038,0.0,1.0
2014-12-15,54.94,55.75,54.83,55.68,12934842,21.3306670433647,21.6451526695956,21.2879591188149,21.6179748994275,33315424.1278665,0.0,1.0
2014-12-16,54.81,55.84,54.74,54.81,15777876,21.280194041624,21.6800955169546,21.2530162714559,21.280194041624,40638040.3237152,0.0,1.0
2014-12-17,55.335,55.49,54.74,54.74,12804633,21.4840273178848,21.5442066661141,21.2530162714559,21.2530162714559,32980053.3471282,0.0,1.0
2014-12-18,56.29,56.54,54.98,55.4,17455953,21.8548097537496,21.9518732186357,21.3461971977465,21.5092638187551,44960153.1855667,0.0,1.0
2014-12-19,57.17,57.335,56.16,56.16,21304180,22.1964731501486,22.2605350369734,21.8043367520088,21.8043367520088,54871779.0597218,0.0,1.0
2014-12-22,57.22,57.81,57.06,57.22,19176436,22.2158858431258,22.4449556202569,22.1537652255987,22.2158858431258,49391488.4001588,0.0,1.0
2014-12-23,57.9,58.2,57.32,57.49,11321363,22.4798984676159,22.5963746254792,22.2547112290802,22.3207143852028,29159692.097556,0.0,1.0
2014-12-24,58.07,58.22,57.72,57.97,4800792,22.5459016237385,22.6041397026701,22.4100127728979,22.507076237784,12365085.0647938,0.0,1.0
2014-12-26,58.385,58.545,57.825,58.05,5690901,22.6682015894949,22.730322207022,22.4507794281501,22.5381365465476,14657680.4327954,0.0,1.0
2014-12-29,58.875,59.05,58.1,58.13,7169962,22.8584459806716,22.9263904060919,22.5575492395248,22.5691968553111,18467200.837141,0.0,1.0
2014-12-30,58.87,59.2,58.51,58.56,8188983,22.8565047113739,22.9846284850235,22.716733321938,22.7361460149152,21091826.3880524,0.0,1.0
2014-12-31,58.01,59.3,57.83,58.81,12342731,22.5226063921658,23.023453870978,22.4527206974478,22.8332094798013,31790362.6624249,0.0,1.0
2015-01-02,57.35,58.35,56.84,58.0,10585015,22.2663588448666,22.6546127044109,22.068349376499,22.5187238535704,27263128.8518892,0.0,1.0
2015-01-05,55.96,57.1,55.66,56.85,16500675,21.8140430984974,22.2584321108685,21.6970986215577,22.1609783800854,42329510.8032314,0.225,1.0
2015-01-06,55.23,55.94,54.86,55.88,16986640,21.5294782046107,21.8062468000348,21.3852466830516,21.7828579046468,43576166.5138305,0.0,1.0
2015-01-07,55.18,55.65,54.77,55.47,11061917,21.509987458454,21.6932004723263,21.3501633399697,21.6230337861625,28377356.3903264,0.0,1.0
2015-01-08,56.38,57.05,55.6,55.75,15766163,21.9777653662131,22.2389413647119,21.6737097261697,21.7321819646396,40445252.5144581,0.0,1.0
2015-01-09,56.29,56.77,56.08,56.61,11052712,21.9426820231312,22.1297931862348,21.8608208892733,22.0674227985336,28353742.6201658,0.0,1.0
2015-01-12,56.17,56.71,55.77,56.24,11241621,21.8959042323553,22.1064042908468,21.7399782631022,21.9231912769745,28838354.6470269,0.0,1.0
2015-01-13,56.84,57.96,56.43,56.84,17428906,22.1570802308541,22.5936729447625,21.9972561123697,22.1570802308541,44710720.307836,0.0,1.0
2015-01-14,55.82,56.28,55.0,55.84,24404133,21.7594690092589,21.9387838738998,21.4398207722902,21.7672653077215,62604409.3024674,0.0,1.0
2015-01-15,56.0,56.43,55.44,56.01,16229911,21.8296356954227,21.9972561123697,21.6113393384685,21.833533844654,41634914.5116781,0.0,1.0
2015-01-16,56.77,56.97,55.63,55.81,15517042,22.1297931862348,22.2077561708613,21.6854041738637,21.7555708600275,39806177.4426315,0.0,1.0
2015-01-20,55.81,56.75,55.46,56.75,13776909,21.7555708600275,22.1219968877721,21.6191356369312,22.1219968877721,35342179.5381483,0.0,1.0
2015-01-21,55.77,56.03,55.17,55.42,13923263,21.7399782631022,21.8413301431167,21.5060893092227,21.6035430400058,35717624.3744412,0.0,1.0
2015-01-22,56.57,56.68,55.66,55.95,13445329,22.0518302016083,22.0947098431529,21.6970986215577,21.8101449492661,34491570.7483784,0.0,1.0
2015-01-23,56.31,56.65,56.1,56.59,10851932,21.9504783215938,22.0830153954589,21.868617187736,22.0596265000709,27838677.6801514,0.0,1.0
2015-01-26,56.69,56.85,56.08,56.31,8653935,22.0986079923842,22.1609783800854,21.8608208892733,21.9504783215938,22200112.1210472,0.0,1.0
2015-01-27,56.355,56.83,56.02,56.24,9523349,21.9680199931348,22.1531820816227,21.8374319938854,21.9231912769745,24430437.20202,0.0,1.0
2015-01-28,54.59,56.64,54.53,56.49,19889322,21.2799966538058,22.0791172462276,21.2566077584179,22.0206450077577,51022474.5634919,0.0,1.0
2015-01-29,53.87,55.06,53.52,54.86,20841788,20.9993299091504,21.4632096676781,20.862894686054,21.3852466830516,53465854.5971396,0.0,1.0
2015-01-30,53.145,53.9,53.02,53.27,28190353,20.7167140898793,21.0110243568444,20.6679872244877,20.7654409552709,72317275.0121073,0.0,1.0
2015-02-02,53.81,53.94,52.45,53.15,18455907,20.9759410137624,21.0266169537697,20.4457927183022,20.718663164495,47345306.4641255,0.0,1.0
2015-02-03,55.41,55.56,53.86,53.88,18233078,21.5996448907745,21.6581171292444,20.9954317599191,21.0032280583817,46773678.7844837,0.0,1.0
2015-02-04,56.9,57.98,54.83,55.45,40057866,22.180469126242,22.6014692432252,21.3735522353576,21.6152374876998,102761242.894693,0.0,1.0
2015-02-05,56.97,57.4,56.64,56.79,12801593,22.2077561708613,22.3753765878083,22.0791172462276,22.1375894846974,32840181.9435914,0.0,1.0
2015-02-06,56.92,57.43,56.76,57.11,10590524,22.1882654247047,22.3870710355023,22.1258950370035,22.2623302600999,27168082.5220714,0.0,1.0
2015-02-09,57.09,57.23,56.57,56.82,8600366,22.2545339616372,22.3091080508758,22.0518302016083,22.1492839323914,22062690.4965247,0.0,1.0
2015-02-10,57.41,57.47,56.7,57.14,9005684,22.3792747370396,22.4026636324276,22.1025061416155,22.2740247077938,23102460.8489342,0.0,1.0
2015-02-11,57.78,57.925,57.06,57.37,11198192,22.5235062585987,22.5800294224529,22.2428395139432,22.3636821401143,28726945.3668203,0.0,1.0
2015-02-12,58.38,58.41,57.71,57.87,11694776,22.7573952124782,22.7690896601722,22.4962192139794,22.5585896016806,30000842.2099926,0.0,1.0
2015-02-13,59.465,59.51,58.42,58.5,14520001,23.180344404077,23.197886075618,22.7729878094035,22.8041730032541,37248448.2721119,0.0,1.0
2015-02-17,58.8,59.25,58.38,59.18,15756867,22.9211174801939,23.0965341956035,22.7573952124782,23.0692471509842,40421405.3001818,0.0,1.0
2015-02-18,58.22,58.73,58.06,58.73,12054705,22.695024824777,22.8938304355746,22.6326544370758,22.8938304355746,30924175.255089,0.0,1.0
2015-02-19,57.85,58.18,57.68,58.18,10319619,22.5507933032179,22.6794322278517,22.4845247662854,22.6794322278517,26473124.5204049,0.0,1.0
2015-02-20,58.5,58.58,57.5201,57.94,13517824,22.8041730032541,22.8353581971047,22.4221933600765,22.5858766462999,34677543.6183174,0.0,1.0
2015-02-23,58.21,58.71,58.0,58.26,17545040,22.6911266755457,22.8860341371119,22.6092655416878,22.7106174217023,45008641.1751716,0.0,1.0
2015-02-24,59.17,59.37,58.265,58.4,20129033,23.0653490017529,23.1433119863794,22.7125664963179,22.7651915109408,51637409.9745677,0.0,1.0
2015-02-25,59.62,59.89,58.95,58.95,16965670,23.2407657171625,23.3460157464083,22.9795897186637,22.9795897186637,43522371.7544318,0.0,1.0
2015-02-26,59.15,59.5,58.845,59.36,11792038,23.0575527032903,23.1939879263866,22.9386591517348,23.1394138371481,30250350.3591891,0.0,1.0
2015-02-27,59.38,59.48,58.955,59.32,9759984,23.1472101356107,23.186191627924,22.9815387932794,23.1238212402228,25037481.6889228,0.0,1.0
2015-03-02,59.87,60.09,59.5,59.51,11674627,23.3382194479457,23.4239787310349,23.1939879263866,23.197886075618,29949153.5782746,0.0,1.0
2015-03-03,59.96,60.01,59.44,59.73,11917470,23.3733027910276,23.3927935371842,23.1705990309987,23.2836453587071,30572123.5714409,0.0,1.0
2015-03-04,60.43,60.44,59.495,59.8,12251263,23.5565158048999,23.5604139541312,23.192038851771,23.3109324033264,31428409.4142651,0.0,1.0
2015-03-05,60.325,60.43,59.78,60.31,11081367,23.515585237971,23.5565158048999,23.3031361048638,23.509738014124,28427251.8633978,0.0,1.0
2015-03-06,60.37,60.62,59.94,60.14,17727289,23.533126909512,23.6305806402951,23.365506492565,23.4434694771915,45476168.1711507,0.0,1.0
2015-03-09,60.57,60.7,60.34,60.36,8181135,23.6110898941385,23.6617658341457,23.521432461818,23.5292287602806,20987228.8476195,0.0,1.0
2015-03-10,58.7,60.23,58.63,60.16,15858174,22.8821359878806,23.4785528202734,22.8548489432613,23.4512657756541,40681290.1685853,0.0,1.0
2015-03-11,58.06,58.79,57.93,58.61,12797765,22.6326544370758,22.9172193309625,22.5819784970685,22.8470526447987,32830361.8988141,0.0,1.0
2015-03-12,59.33,59.43,58.36,58.43,12016233,23.1277193894541,23.1667008817674,22.7495989140155,22.7768859586348,30825482.2658858,0.0,1.0
2015-03-13,59.05,59.29,58.71,59.08,12242811,23.018571210977,23.1121267925288,22.8860341371119,23.030265658671,31406727.3300286,0.0,1.0
2015-03-16,59.75,59.88,59.22,59.37,9296200,23.2914416571698,23.342117597177,23.0848397479095,23.1433119863794,23847727.3401845,0.0,1.0
2015-03-17,59.13,59.42,58.25,58.56,14936366,23.0497564048276,23.162802732536,22.706719272471,22.8275618986421,38316557.7140339,0.0,1.0
2015-03-18,58.99,59.26,58.145,59.0,19027000,22.995182315589,23.1004323448348,22.665788705542,22.9990804648204,48810342.7316206,0.0,1.0
2015-03-19,58.745,59.19,58.44,59.04,10609617,22.8996776594216,23.0731453002156,22.7807841078661,23.0146730617457,27217062.1759198,0.0,1.0
2015-03-20,59.45,59.52,58.87,59.11,21557589,23.17449718023,23.2017842248493,22.9484045248131,23.041960106365,55302113.1842862,0.0,1.0
2015-03-23,59.12,59.53,59.12,59.16,8455994,23.0458582555963,23.2056823740806,23.0458582555963,23.0614508525216,21692330.1243773,0.0,1.0
2015-03-24,57.57,58.76,57.34,58.63,19892829,22.4416451247408,22.9055248832686,22.3519876924203,22.8548489432613,51031471.1405645,0.0,1.0
2015-03-25,56.525,57.68,56.45,57.07,18686034,22.0342885300673,22.4845247662854,22.0050524108324,22.2467376631746,47935655.8487788,0.0,1.0
2015-03-26,55.91,56.46,55.67,56.05,17971822,21.7945523523408,22.0089505600637,21.700996770789,21.8491264415794,46103473.5550364,0.0,1.0
2015-03-27,55.94,56.52,55.79,55.83,14865024,21.8062468000348,22.0323394554517,21.7477745615649,21.7633671584902,38133542.6579999,0.0,1.0
2015-03-30,56.61,56.98,56.01,56.01,13455677,22.1648765293167,22.3097450033645,21.9299546795094,21.9299546795094,34366348.6671127,0.25,1.0
2015-03-31,56.47,56.92,55.78,56.21,17541299,22.1100614310284,22.2862528183838,21.83990130375,22.0082619627785,44801194.1359824,0.0,1.0
2015-04-01,57.06,57.075,56.05,56.79,15784523,22.3410679166722,22.3469409629174,21.9456161361633,22.2353530842589,40314316.4749019,0.0,1.0
2015-04-02,57.94,58.18,56.6,57.09,20563809,22.6856199630562,22.7795887029791,22.1609611651533,22.3528140091625,52520808.1330957,0.0,1.0
2015-04-06,58.21,58.64,57.5,57.64,10666509,22.7913347954695,22.959695454498,22.5133439398642,22.5681590381525,27242699.6690612,0.0,1.0
2015-04-07,58.315,58.68,57.82,58.17,12389762,22.8324461191857,22.9753569111518,22.6386355930947,22.7756733388156,31643958.2188651,0.0,1.0
2015-04-08,59.18,59.19,58.23,58.56,14556656,23.1711251193246,23.175040483488,22.7991655237964,22.9283725411904,37178294.0035805,0.0,1.0
2015-04-09,59.59,59.68,59.06,59.19,11699567,23.3316550500262,23.3668933274973,23.1241407493631,23.175040483488,29881171.9972355,0.0,1.0
2015-04-10,59.81,60.17,59.46,59.8,15903896,23.4177930616222,23.5587461715066,23.2807553159013,23.4138776974587,40619199.9927985,0.0,1.0
2015-04-13,58.78,59.8,58.73,59.7,11943220,23.0145105527864,23.4138776974587,22.9949337319691,23.3747240558242,30503471.7114592,0.0,1.0
2015-04-14,58.975,59.33,58.57,58.7,9954707,23.0908601539737,23.2298555817764,22.9322879053538,22.9831876394787,25424728.2868746,0.0,1.0
2015-04-15,59.91,60.29,59.1,59.32,14210649,23.4569467032567,23.605730541468,23.1398022060169,23.2259402176129,36294577.9926165,0.0,1.0
2015-04-16,59.67,60.05,59.57,59.72,11000312,23.3629779633338,23.5117618015451,23.3238243216993,23.3825547841511,28095246.1655422,0.0,1.0
2015-04-17,58.42,59.28,57.15,59.1,42488409,22.873557442902,23.2102787609591,22.3763061941433,23.1398022060169,108517132.062912,0.0,1.0
2015-04-20,58.47,58.94,58.1,58.6,19429488,22.8931342637193,23.0771563794016,22.7482657896715,22.9440339978442,49623705.966744,0.0,1.0
2015-04-21,58.84,59.57,58.335,58.8,18837178,23.0380027377671,23.3238243216993,22.8402768475126,23.0223412811133,48110922.0333145,0.0,1.0
2015-04-22,58.76,58.96,58.45,58.96,12575606,23.0066798244595,23.0849871077286,22.8853035353924,23.0849871077286,32118611.3858287,0.0,1.0
2015-04-23,59.23,60.85,58.47,58.59,61914178,23.1907019401418,23.8249909346215,22.8931342637193,22.9401186336807,158131339.55175,0.0,1.0
2015-04-24,59.64,60.0,58.87,59.88,44353894,23.3512318708435,23.4921849807278,23.0497488302575,23.4452006107664,113281656.950308,0.0,1.0
2015-04-27,58.88,60.32,58.7,59.86,26343993,23.0536641944209,23.6174766339584,22.9831876394787,23.4373698824395,67283634.1658599,0.0,1.0
2015-04-28,59.0,59.07,58.39,58.99,16773902,23.1006485643824,23.1280561135266,22.8618113504116,23.0967332002189,42841230.8529684,0.0,1.0
2015-04-29,58.34,59.02,58.2201,58.77,14676888,22.8422345295944,23.1084792927093,22.7952893132745,23.0105951886229,37485371.4425637,0.0,1.0
2015-04-30,57.76,58.95,57.31,58.36,23070085,22.615143408114,23.0810717435651,22.4389520207585,22.8500652579213,58921939.4081714,0.0,1.0
2015-05-01,58.41,58.49,57.32,57.8,15578215,22.8696420787386,22.9009649920462,22.442867384922,22.6308048647678,39787397.4160678,0.0,1.0
2015-05-04,58.78,60.1,58.63,60.05,21390499,23.0145105527864,23.5313386223624,22.9557800903346,23.5117618015451,54632208.1599851,0.0,1.0
2015-05-05,57.98,59.04,57.91,58.81,16124031,22.70128141971,23.1163100210362,22.6738738705658,23.0262566452767,41181433.7744086,0.0,1.0
2015-05-06,57.66,58.3,57.32,58.09,16763205,22.5759897664795,22.8265730729406,22.442867384922,22.744350425508,42813910.2780399,0.0,1.0
2015-05-07,57.92,58.23,57.35,57.5,13412680,22.6777892347293,22.7991655237964,22.4546134774124,22.5133439398642,34256532.5728619,0.0,1.0
2015-05-08,58.41,58.745,58.15,58.5,14914540,22.8696420787386,23.0008067782143,22.7678426104887,22.9048803562096,38092344.3576713,0.0,1.0
2015-05-11,57.765,58.79,57.74,58.63,12123701,22.6171010901957,23.0184259169498,22.6073126797871,22.9557800903346,30964427.5573665,0.0,1.0
2015-05-12,57.325,57.71,57.22,57.49,12768957,22.4448250670037,22.5955665872967,22.4037137432875,22.5094285757007,32612437.7374226,0.0,1.0
2015-05-13,56.28,57.59,56.2,57.45,25651279,22.0356695119227,22.5485822173353,22.0043465986151,22.4937671190469,65514414.3153396,0.0,1.0
2015-05-14,56.54,57.04,56.28,56.71,13986016,22.1374689801725,22.3332371883453,22.0356695119227,22.2040301709513,35720856.1352816,0.0,1.0
2015-05-15,56.64,56.8825,56.31,56.77,17299962,22.1766226218071,22.2715702027709,22.0474156044131,22.227522355932,44184809.5803577,0.0,1.0
2015-05-18,56.97,57.18,56.65,56.69,13958372,22.3058296392011,22.3880522866336,22.1805379859705,22.1961994426244,35650252.2301377,0.0,1.0
2015-05-19,57.23,57.42,56.88,57.01,12139943,22.4076291074509,22.4820210265565,22.27059136173,22.3214910958549,31005910.2887854,0.0,1.0
2015-05-20,57.57,58.15,57.3,57.69,15305023,22.5407514890084,22.7678426104887,22.4350366565951,22.5877358589698,39089653.8892972,0.0,1.0
2015-05-21,57.54,58.2,57.44,57.56,18899624,22.529005396518,22.787419431306,22.4898517548834,22.5368361248449,48270411.667977,0.0,1.0
2015-05-22,57.87,58.12,57.413,57.54,12042772,22.658212413912,22.7560965179984,22.4792802716421,22.529005396518,30757731.5857494,0.0,1.0
2015-05-26,58.59,59.22,57.84,57.92,26239968,22.9401186336807,23.1867865759784,22.6464663214216,22.6777892347293,67017950.0668662,0.0,1.0
2015-05-27,59.34,59.58,58.44,58.6,14534605,23.2337709459398,23.3277396858627,22.8813881712289,22.9440339978442,37121974.8488879,0.0,1.0
2015-05-28,59.03,59.29,58.69,59.12,11548013,23.1123946568727,23.2141941251226,22.9792722753153,23.1476329343438,29494096.8908774,0.0,1.0
2015-05-29,58.46,59.27,58.31,59.09,13154967,22.8892188995558,23.2063633967957,22.830488437104,23.1358868418535,33598323.0443449,0.0,1.0
2015-06-01,58.78,59.0,58.42,58.71,12827216,23.0145105527864,23.1006485643824,22.873557442902,22.9871030036422,32761233.6030633,0.0,1.0
2015-06-02,58.82,59.18,58.3268,58.36,11357205,23.0301720094402,23.1711251193246,22.8370662488986,22.8500652579213,29006765.4651546,0.0,1.0
2015-06-03,59.32,59.46,58.95,59.08,13794568,23.2259402176129,23.2807553159013,23.0810717435651,23.13197147769,35231890.1234174,0.0,1.0
2015-06-04,58.95,59.6801,58.765,59.01,13371552,23.0810717435651,23.3669324811389,23.0086375065412,23.1045639285458,34151489.9809521,0.0,1.0
2015-06-05,58.685,58.92,58.04,58.79,11150440,22.9773145932336,23.0693256510747,22.7247736046907,23.0184259169498,28478679.209654,0.0,1.0
2015-06-08,57.865,58.81,57.72,58.68,17607519,22.6562547318303,23.0262566452767,22.5994819514602,22.9753569111518,44970322.7207973,0.0,1.0
2015-06-09,57.85,58.05,57.075,57.69,11337091,22.6503816855851,22.7286889688542,22.3469409629174,22.5877358589698,28955393.4875803,0.0,1.0
2015-06-10,58.23,58.5,57.855,58.0,10313165,22.7991655237964,22.9048803562096,22.6523393676668,22.7091121480369,26340244.6604108,0.0,1.0
2015-06-11,58.76,58.8,58.1,58.28,11339844,23.0066798244595,23.0223412811133,22.7482657896715,22.8187423446136,28962424.7620291,0.0,1.0
2015-06-12,58.26,58.59,58.03,58.39,9985458,22.8109116162867,22.9401186336807,22.7208582405273,22.8618113504116,25503267.5969265,0.0,1.0
2015-06-15,58.34,58.52,57.51,57.87,9298827,22.8422345295944,22.9127110845366,22.5172593040276,22.658212413912,23749583.9768717,0.0,1.0
2015-06-16,58.88,59.03,57.955,58.33,9941761,23.0536641944209,23.1123946568727,22.6914930093014,22.8383191654309,25391663.6740836,0.0,1.0
2015-06-17,59.62,59.66,58.87,58.87,13031112,23.3434011425166,23.3590625991704,23.0497488302575,23.0497488302575,33281992.315377,0.0,1.0
2015-06-18,60.48,60.85,59.85,59.91,14475058,23.6801224605737,23.8249909346215,23.433454518276,23.4569467032567,36969889.3786375,0.0,1.0
2015-06-19,60.51,60.89,60.11,60.29,23036759,23.691868553064,23.8406523912753,23.5352539865258,23.605730541468,58836823.4429413,0.0,1.0
2015-06-22,60.97,61.24,60.5,60.68,16767798,23.8719753045829,23.9776901369962,23.6879531889006,23.7584297438428,42825640.9876452,0.0,1.0
2015-06-23,60.76,61.08,60.45,60.94,8833528,23.7897526571504,23.9150443103809,23.6683763680833,23.8602292120926,22561191.3253196,0.0,1.0
2015-06-24,60.36,60.99,60.25,60.79,7914486,23.6331380906122,23.8798060329099,23.5900690848142,23.8014987496408,20213920.5182305,0.0,1.0
2015-06-25,60.88,61.46,60.46,60.66,12111653,23.8367370271118,24.0638281485922,23.6722917322468,23.7505990155158,30933656.4732553,0.0,1.0
2015-06-26,61.27,61.64,60.81,61.24,30804732,23.9894362294866,24.1343047035344,23.8093294779677,23.9776901369962,78676543.7747176,0.0,1.0
2015-06-29,59.98,61.035,59.88,60.63,11491501,23.5822383564873,23.9970309784629,23.5429215202811,23.8377977918277,29227939.2465045,0.25,1.0
2015-06-30,60.14,60.57,59.65,60.57,12634371,23.6451452944172,23.814207690104,23.4524927970068,23.814207690104,32134760.1158282,0.0,1.0
2015-07-01,62.25,62.305,60.38,60.38,21669159,24.4747305383684,24.4963547982818,23.7395057013122,23.7395057013122,55114198.1169254,0.0,1.0
2015-07-02,62.34,63.55,62.11,62.27,19584093,24.510115690954,24.9858494090491,24.4196869676797,24.4825939056096,49810958.5859927,0.0,1.0
2015-07-06,62.11,62.6,61.73,61.8,13377347,24.4196869676797,24.6123394650901,24.270282990096,24.2978047754404,34024474.7309694,0.0,1.0
2015-07-07,62.51,62.71,61.31,62.38,13727168,24.5769543125045,24.6555879849169,24.1051522780299,24.5258424254364,34914223.3317094,0.0,1.0
2015-07-08,61.69,62.79,61.625,62.19,15386863,24.2545562556136,24.6870414538819,24.2290003120795,24.4511404366446,39135557.396574,0.0,1.0
2015-07-09,62.01,62.7,61.905,62.52,11173526,24.3803701314734,24.6516563012963,24.3390874534569,24.5808859961251,28419189.0247618,0.0,1.0
2015-07-10,63.19,63.41,62.01,62.59,12269122,24.8443087987068,24.9308058383604,24.3803701314734,24.6084077814695,31205771.3282148,0.0,1.0
2015-07-13,63.72,64.26,63.655,63.73,10694678,25.0526880305997,25.2649989461133,25.0271320870657,25.0566197142203,27201268.0366933,0.0,1.0
2015-07-14,63.24,63.91,62.89,63.85,10365201,24.8639672168099,25.1273900193915,24.7263582900881,25.1037999176678,26363263.1721311,0.0,1.0
2015-07-15,63.75,63.785,63.04,63.08,9258456,25.0644830814616,25.0782439741337,24.7853335443975,24.8010602788799,23548324.0600541,0.0,1.0
2015-07-16,64.32,64.65,64.01,64.15,10688267,25.288589047837,25.4183346073175,25.1667068555977,25.2217504262864,27184962.0451166,0.0,1.0
2015-07-17,64.27,64.3,63.6,64.08,10690178,25.2689306297339,25.2807256805958,25.0055078271523,25.1942286409421,27189822.5582819,0.0,1.0
2015-07-20,64.32,64.42,63.99,64.27,6952728,25.288589047837,25.3279058840432,25.1588434883565,25.2689306297339,17683844.0497435,0.0,1.0
2015-07-21,64.27,64.4,63.84,64.12,9479108,25.2689306297339,25.320042516802,25.0998682340472,25.2099553754246,24109539.1050355,0.0,1.0
2015-07-22,64.5,64.99,64.14,64.75,11224325,25.3593593530082,25.5520118504186,25.2178187426658,25.4576514435237,28548393.2153878,0.0,1.0
2015-07-23,62.47,64.9,62.24,64.9,20983966,24.561227578022,25.516626697833,24.4707988547477,25.516626697833,53371451.0749047,0.0,1.0
2015-07-24,62.17,62.89,61.965,62.4,10294724,24.4432770694034,24.7263582900881,24.3626775551806,24.5337057926777,26184009.1761322,0.0,1.0
2015-07-27,61.11,62.33,60.85,62.26,12034516,24.0265186056175,24.5061840073333,23.9242948314814,24.478662221989,30609065.1263997,0.0,1.0
2015-07-28,62.41,62.45,61.13,61.51,11867661,24.5376374762983,24.5533642107808,24.0343819728588,24.1837859504424,30184679.5041058,0.0,1.0
2015-07-29,62.48,62.68,62.0,62.2,8806629,24.5651592616427,24.6437929340551,24.3764384478528,24.4550721202653,22399129.3546861,0.0,1.0
2015-07-30,62.36,62.645,62.03,62.4,9850647,24.5179790581952,24.6300320413829,24.3882334987147,24.5337057926777,25054526.1280282,0.0,1.0
2015-07-31,62.41,62.99,62.14,62.79,9716759,24.5376374762983,24.7656751262943,24.4314820185415,24.6870414538819,24713990.0805757,0.0,1.0
2015-08-03,63.21,63.32,62.63,62.76,9569567,24.852172165948,24.8954206857749,24.624134515952,24.6752464030201,24339616.1120601,0.0,1.0
2015-08-04,62.74,63.37,62.56,62.87,7743972,24.6673830357788,24.915079103878,24.5966127306076,24.7184949228469,19696325.4097643,0.0,1.0
2015-08-05,59.81,62.96,59.62,62.79,28337869,23.5153997349367,24.7538800754325,23.4406977461449,24.6870414538819,72075659.5250182,0.0,1.0
2015-08-06,58.76,60.21,57.17,59.99,38190988,23.1025729547715,23.6726670797616,22.4774352590927,23.5861700401079,97136473.0358535,0.0,1.0
2015-08-07,58.82,59.6,58.32,58.83,15912405,23.1261630564952,23.4328343789037,22.9295788754641,23.1300947401158,40472241.7555179,0.0,1.0
2015-08-10,59.45,59.77,59.17,59.65,11146286,23.3738591245944,23.4996730004542,23.263771983217,23.4524927970068,28349905.7287785,0.0,1.0
2015-08-11,58.79,59.35,58.43,59.07,16530226,23.1143680056333,23.3345422883881,22.972827395291,23.2244551470107,42043632.1816437,0.0,1.0
2015-08-12,59.41,59.61,58.17,58.59,14296441,23.3581323901119,23.4367660625243,22.8706036211548,23.0357343332209,36362134.8498544,0.0,1.0
2015-08-13,59.64,60.18,59.09,59.46,13893709,23.4485611133862,23.6608720288997,23.232318514252,23.377790808215,35337810.313954,0.0,1.0
2015-08-14,58.88,59.64,58.46,59.44,13906415,23.1497531582189,23.4485611133862,22.9846224461528,23.3699274409737,35370127.2581084,0.0,1.0
2015-08-17,60.41,60.49,58.7,58.76,13428106,23.751300752174,23.782754221139,23.0789828530478,23.1025729547715,34153577.1840096,0.0,1.0
2015-08-18,59.69,60.69,59.64,60.5,10704910,23.4682195314893,23.8613878935514,23.4485611133862,23.7866859047596,27227292.511161,0.0,1.0
2015-08-19,59.92,60.73,59.85,59.86,16010008,23.5586482547636,23.8771146280339,23.5311264694192,23.5350581530398,40720489.0953802,0.0,1.0
2015-08-20,58.37,59.36,58.06,59.07,18795946,22.9492372935672,23.3384739720088,22.827355101328,23.2244551470107,47806354.2585587,0.0,1.0
2015-08-21,56.78,58.08,56.6,57.83,23561377,22.3240995978884,22.8352184685692,22.2533292927173,22.7369263780537,59926940.3988209,0.0,1.0
2015-08-24,54.41,56.3,50.01,53.35,26200296,21.3922905798012,22.1353787840986,19.6623497867277,20.9755321160153,66638871.6085422,0.0,1.0
2015-08-25,53.85,55.99,53.84,55.85,16600806,21.1721162970464,22.0134965918594,21.1681846134257,21.9584530211706,42223148.1519261,0.0,1.0
2015-08-26,55.4,55.5399,53.88,55.17,16477812,21.7815272582427,21.8365315120952,21.1839113479082,21.6910985349684,41910320.3359877,0.0,1.0
2015-08-27,56.77,56.86,55.45,55.9,15966000,22.3201679142678,22.3555530668534,21.8011856763458,21.9781114392738,40608557.4033968,0.0,1.0
2015-08-28,56.78,56.84,56.175,56.59,12136454,22.3240995978884,22.3476896996122,22.0862327388408,22.2493976090966,30868338.2771318,0.0,1.0
2015-08-31,56.33,56.75,55.96,56.73,10615715,22.1471738349605,22.3123045470266,22.0017015409975,22.3044411797853,27000430.4118502,0.0,1.0
2015-09-01,55.02,56.15,54.8,55.04,16079004,21.6321232806591,22.0764035297893,21.5456262410054,21.6399866479003,40895976.257262,0.0,1.0
2015-09-02,55.88,56.17,55.25,55.97,16974154,21.9702480720325,22.0842668970305,21.7225520039334,22.0056332246181,43172736.2572402,0.0,1.0
2015-09-03,56.21,56.88,56.02,56.18,12187391,22.099993631513,22.3634164340947,22.0252916427212,22.0881985806512,30997893.462429,0.0,1.0
2015-09-04,55.78,56.06,55.2,55.43,11858941,21.9309312358263,22.0410183772037,21.7028935858303,21.7933223091045,30162500.7103843,0.0,1.0
2015-09-08,57.11,57.16,56.47,56.73,11002246,22.4538451573689,22.4735035754721,22.2022174056492,22.3044411797853,27983548.6820302,0.0,1.0
2015-09-09,56.67,58.18,56.55,57.92,13921468,22.2808510780616,22.8745353047754,22.2336708746141,22.7723115306393,35408413.6551141,0.0,1.0
2015-09-10,56.54,56.94,56.0,56.5,11966787,22.2297391909935,22.3870065358184,22.01742827548,22.214012456511,30436800.5025506,0.0,1.0
2015-09-11,56.41,56.63,55.94,56.25,11329333,22.1786273039254,22.2651243435791,21.9938381737562,22.1157203659955,28815474.7258361,0.0,1.0
2015-09-14,56.25,56.69,55.79,56.69,10624579,22.1157203659955,22.2887144453028,21.9348629194469,22.2887144453028,27022975.4608809,0.0,1.0
2015-09-15,57.135,57.28,55.88,56.2,8618963,22.4636743664205,22.5206837789195,21.9702480720325,22.0960619478924,21921812.2098994,0.0,1.0
2015-09-16,57.74,58.08,56.97,57.23,12192665,22.7015412254681,22.8352184685692,22.3988015866802,22.5010253608164,31011307.5631271,0.0,1.0
2015-09-17,58.46,59.27,57.75,58.14,17318353,22.9846224461528,23.3030888194232,22.7054729090887,22.858808570293,44048185.640285,0.0,1.0
2015-09-18,57.42,58.51,57.13,58.0,77266599,22.5757273496082,23.0042808642559,22.4617085246102,22.8037649996043,196522931.282522,0.0,1.0
2015-09-21,57.89,58.25,57.34,57.61,13116213,22.7605164797774,22.9020570901198,22.5442738806432,22.6504293384,33360296.1621997,0.0,1.0
2015-09-22,57.71,57.85,56.76,57.26,10173331,22.6897461746062,22.7447897452949,22.3162362306472,22.5128204116783,25875253.4070686,0.0,1.0
2015-09-23,57.37,58.23,57.085,58.15,6826914,22.5560689315051,22.8941937228785,22.4440159483174,22.8627402539136,17363843.7340006,0.0,1.0
2015-09-24,56.82,57.27,56.0,56.99,10779461,22.3398263323709,22.5167520952989,22.01742827548,22.4066649539215,27416908.4802817,0.0,1.0
2015-09-25,56.54,57.54,56.15,57.54,13145157,22.2297391909935,22.6229075530557,22.0764035297893,22.6229075530557,33433913.4793413,0.0,1.0
2015-09-28,54.81,56.54,54.65,56.53,16874955,21.549557924626,22.2297391909935,21.4866509866961,22.2258075073729,42920429.5877013,0.0,1.0
2015-09-29,55.14,55.73,54.78,55.16,14891947,21.6793034841065,21.9112728177232,21.5377628737642,21.6871668513478,37876768.4202583,0.0,1.0
2015-09-30,56.88,56.9699,55.54,55.66,11692985,22.3634164340947,22.398762269844,21.8365708289314,21.8837510323788,29740401.640333,0.0,1.0
2015-10-01,57.41,57.73,56.525,57.52,11896915,22.5717956659876,22.6976095418475,22.2238416655626,22.6150441858144,30259085.287538,0.0,1.0
2015-10-02,58.72,58.76,56.55,56.84,11933357,23.086846220289,23.1025729547715,22.2336708746141,22.3476896996122,30351773.3151526,0.0,1.0
2015-10-05,59.62,59.71,58.88,59.14,9668144,23.5389898366605,23.5745233671083,23.2468252529783,23.3494776742721,24487658.5307952,0.25,1.0
2015-10-06,58.97,59.88,58.24,59.4,9679729,23.2823587834262,23.6416422579542,22.9941423697938,23.4521300955658,24517001.2385661,0.0,1.0
2015-10-07,59.695,60.0,59.03,59.33,8237571,23.5686011120337,23.6890202985513,23.3060478037247,23.4244929052175,20864276.0979957,0.0,1.0
2015-10-08,60.98,61.07,59.06,59.4,12922198,24.0759409634276,24.1114744938755,23.317892313874,23.4521300955658,32729588.2323769,0.0,1.0
2015-10-09,60.49,61.23,60.13,60.96,9519432,23.8824806309895,24.1746452146716,23.7403465091982,24.0680446233281,24110997.9560839,0.0,1.0
2015-10-12,60.27,61.07,60.2,60.62,8765336,23.7956208898948,24.1114744938755,23.7679836995465,23.9338068416363,22201009.3018563,0.0,1.0
2015-10-13,60.16,60.83,59.83,60.14,7881540,23.7521910193474,24.0167184126812,23.6219014077054,23.7442946792479,19962514.0271808,0.0,1.0
2015-10-14,59.94,60.455,59.82,60.2,9688362,23.6653312782527,23.8686620358153,23.6179532376556,23.7679836995465,24538867.0647368,0.0,1.0
2015-10-15,61.01,61.07,60.05,60.54,6981463,24.0877854735769,24.1114744938755,23.7087611488001,23.9022214812383,17682781.9268498,0.0,1.0
2015-10-16,61.32,61.37,60.8,61.22,6372994,24.2101787451194,24.2299195953682,24.004873902532,24.1706970446218,16141640.1008101,0.0,1.0
2015-10-19,61.56,61.605,60.93,61.16,6492356,24.3049348263136,24.3227015915375,24.0562001131788,24.1470080243233,16443962.4387431,0.0,1.0
2015-10-20,61.55,61.8,61.19,61.19,6771181,24.3009866562639,24.3996909075078,24.1588525344726,24.1588525344726,17150175.6881371,0.0,1.0
2015-10-21,61.11,62.0,61.06,61.78,8208661,24.1272671740745,24.478654308503,24.1075263238257,24.3917945674083,20791052.3015644,0.0,1.0
2015-10-22,61.7,62.0,61.17,61.17,10295157,24.3602092070102,24.478654308503,24.150956194373,24.150956194373,26075768.9518202,0.0,1.0
2015-10-23,61.98,62.2,61.6,62.2,10103140,24.4707579684035,24.5576177094982,24.3207275065127,24.5576177094982,25589424.6515999,0.0,1.0
2015-10-26,62.18,62.455,61.78,62.03,10662335,24.5497213693987,24.658296045767,24.3917945674083,24.4904988186523,27005764.355697,0.0,1.0
2015-10-27,61.54,62.5,59.69,62.36,15838461,24.2970384862141,24.6760628109909,23.5666270270088,24.6207884302943,40115954.4811617,0.0,1.0
2015-10-28,61.94,62.58,61.03,61.85,11640401,24.4549652882044,24.707648171389,24.0956818136764,24.4194317577566,29483028.4747028,0.0,1.0
2015-10-29,63.06,63.29,61.81,62.09,9127367,24.8971603337774,24.9879682449219,24.4036390775576,24.5141878389508,23117968.2864931,0.0,1.0
2015-10-30,62.62,63.38,62.59,63.11,10863546,24.723440851588,25.0235017753697,24.7115963414388,24.9169011840262,27515395.3935302,0.0,1.0
2015-11-02,62.74,63.26,62.5,62.63,7603961,24.7708188921851,24.9761237347726,24.6760628109909,24.7273890216378,19259456.6702238,0.0,1.0
2015-11-03,62.56,62.74,61.985,62.43,8446678,24.6997518312895,24.7708188921851,24.4727320534284,24.6484256206426,21393906.2744183,0.0,1.0
2015-11-04,61.46,63.03,61.15,62.5,13981715,24.265453125816,24.8853158236281,24.1430598542735,24.6760628109909,35413152.9893326,0.0,1.0
2015-11-05,61.81,61.91,61.01,61.48,9450238,24.4036390775576,24.4431207780552,24.0877854735769,24.2733494659156,23935742.0802529,0.0,1.0
2015-11-06,61.61,61.79,60.83,61.62,12774576,24.3246756765624,24.3957427374581,24.0167184126812,24.3286238466122,32355688.4303432,0.0,1.0
2015-11-09,61.35,61.5,60.475,61.23,8531367,24.2220232552687,24.2812458060151,23.8765583759148,24.1746452146716,21608408.1801941,0.0,1.0
2015-11-10,61.57,61.99,61.16,61.26,8832829,24.3088829963634,24.4747061384532,24.1470080243233,24.1864897248209,22371956.8526188,0.0,1.0
2015-11-11,61.55,61.82,61.25,61.82,6051012,24.3009866562639,24.4075872476073,24.1825415547711,24.4075872476073,15326117.9831148,0.0,1.0
2015-11-12,61.49,62.1089,61.1,61.35,8913225,24.2772976359653,24.5216498803449,24.1233190040247,24.2220232552687,22575585.3665551,0.0,1.0
2015-11-13,60.23,61.73,60.18,61.3,7789773,23.7798282096957,24.3720537171595,23.7600873594469,24.2022824050199,19730084.8287332,0.0,1.0
2015-11-16,61.345,61.42,60.15,60.45,7717593,24.2200491702438,24.249660445617,23.7482428492977,23.8666879507904,19547265.9554569,0.0,1.0
2015-11-17,61.13,61.4802,60.61,60.97,8171332,24.135163514174,24.2734284293165,23.9298586715866,24.0719927933779,20696504.702222,0.0,1.0
2015-11-18,62.56,62.63,61.04,61.16,8789782,24.6997518312895,24.7273890216378,24.0996299837262,24.1470080243233,22262926.5944042,0.0,1.0
2015-11-19,62.62,62.99,62.23,62.51,7847132,24.723440851588,24.8695231434291,24.5694622196474,24.6800109810407,19875364.7920507,0.0,1.0
2015-11-20,62.9,63.21,62.51,63.12,9202570,24.8339896129813,24.9563828845238,24.6800109810407,24.920849354076,23308443.8715166,0.0,1.0
2015-11-23,62.13,62.98,61.835,62.62,6102123,24.5299805191499,24.8655749733793,24.413509502682,24.723440851588,15455572.8935059,0.0,1.0
2015-11-24,61.66,61.94,61.11,61.72,8501353,24.3444165268112,24.4549652882044,24.1272671740745,24.3681055471098,21532388.1516195,0.0,1.0
2015-11-25,61.4,61.79,61.08,61.54,6087231,24.2417641055175,24.3957427374581,24.1154226639252,24.2970384862141,15417854.1534002,0.0,1.0
2015-11-27,61.59,61.82,61.04,61.31,2836120,24.3167793364629,24.4075872476073,24.0996299837262,24.2062305750697,7183378.53804814,0.0,1.0
2015-11-30,60.86,61.66,60.67,61.54,10394775,24.0285629228305,24.3444165268112,23.9535476918851,24.2970384862141,26328083.3120035,0.0,1.0
2015-12-01,61.75,61.78,61.24,61.46,7853113,24.379950057259,24.3917945674083,24.1785933847213,24.265453125816,19890513.5823121,0.0,1.0
2015-12-02,60.48,61.74,60.3397,61.53,9275457,23.8785324609397,24.3760018872093,23.8231396351416,24.2930903161643,23493053.4478049,0.0,1.0
2015-12-03,59.62,60.81,59.32,60.39,11628638,23.5389898366605,24.0088220725817,23.4205447351677,23.8429989304919,29453234.9251551,0.0,1.0
2015-12-04,60.75,61.08,59.49,59.6,12229492,23.9851330522832,24.1154226639252,23.4876636260136,23.5310934965609,30975089.3347359,0.0,1.0
2015-12-07,60.37,60.95,59.87,60.57,7172662,23.8351025903924,24.0640964532784,23.6376940879044,23.9140659913875,18167054.3811522,0.0,1.0
2015-12-08,59.54,60.27,58.78,60.2,15581818,23.5074044762624,23.7956208898948,23.2073435524807,23.7679836995465,39465924.2221669,0.0,1.0
2015-12-09,58.59,59.55,58.07,59.22,12729931,23.1323283215353,23.5113526463122,22.9270234789479,23.3810630346701,32242610.7274141,0.0,1.0
2015-12-10,59.67,60.265,58.2,58.2,13359804,23.5587306869093,23.7936468048699,22.9783496895948,22.9783496895948,33837965.010694,0.0,1.0
2015-12-11,57.97,59.575,57.94,58.85,19303945,22.8875417784503,23.5212230714366,22.875697268301,23.2349807428291,48893398.097634,0.0,1.0
2015-12-14,57.37,58.0,56.19,57.88,27093360,22.6506515754648,22.8993862885996,22.1847675095933,22.8520082480025,68622576.1771758,0.0,1.0
2015-12-15,57.75,59.14,57.53,58.06,17779447,22.8006820373556,23.3494776742721,22.7138222962609,22.9230753088981,45032120.6430491,0.0,1.0
2015-12-16,58.7,58.865,57.82,58.24,16741069,23.1757581920827,23.2409029979037,22.8283192277039,22.9941423697938,42402097.1463065,0.0,1.0
2015-12-17,57.405,58.82,57.39,58.49,10075753,22.6644701706389,23.2231362326798,22.6585479155643,23.0928466210378,25520058.3384604,0.0,1.0
2015-12-18,56.4,57.22,56.325,57.0,20225439,22.2676790806382,22.5914290247184,22.238067805265,22.5045692836237,51227375.5818519,0.0,1.0
2015-12-21,56.46,56.84,55.39,56.82,13998741,22.2913681009368,22.4413985628276,21.8689139056126,22.4335022227281,35456276.7651208,0.0,1.0
2015-12-22,56.89,57.52,56.75,57.14,10531677,22.4611394130764,22.7098741262112,22.4058650323798,22.5598436643203,26674831.2946755,0.0,1.0
2015-12-23,57.17,57.26,56.86,57.1,7225877,22.5716881744696,22.6072217049174,22.4492949029271,22.5440509841213,18301838.3426568,0.0,1.0
2015-12-24,57.3,57.53,57.14,57.43,3493403,22.6230143851165,22.7138222962609,22.5598436643203,22.6743405957633,8848157.38930403,0.0,1.0
2015-12-28,57.19,57.45,56.73,57.12,5103128,22.5795845145691,22.6822369358629,22.3979686922802,22.5519473242208,12925299.4062707,0.0,1.0
2015-12-29,57.56,57.93,57.29,57.5,7234718,22.7256668064102,22.8717490982513,22.6190662150667,22.7019777861117,18324230.9951732,0.0,1.0
2015-12-30,56.71,57.56,56.68,57.5,6466251,22.3900723521807,22.7256668064102,22.3782278420314,22.7019777861117,16377843.1995234,0.0,1.0
2015-12-31,56.43,57.2,56.2,56.54,7761624,22.2795235907875,22.5835326846189,22.188715679643,22.3229534613348,19658788.5075382,0.0,1.0
2016-01-04,55.64,55.65,54.85,55.15,13262333,22.0663224081005,22.070288317951,21.7530155299122,21.8719928254267,33440833.2513583,0.25,1.0
2016-01-05,55.65,56.05,55.48,55.84,14154361,22.070288317951,22.2289247119704,22.0028678504928,22.1456406051102,35690072.4767301,0.0,1.0
2016-01-06,55.22,55.65,54.75,54.92,10825398,21.8997541943801,22.070288317951,21.7133564314073,21.7807768988656,27296127.2649079,0.0,1.0
2016-01-07,54.61,55.36,53.77,54.09,16211749,21.6578336935005,21.9552769322869,21.3246972660598,21.4516063812753,40877754.6923211,0.0,1.0
2016-01-08,54.665,56.04,54.57,54.86,14092345,21.6796461976782,22.2249588021199,21.6419700540986,21.7569814397627,35533699.7846165,0.0,1.0
2016-01-11,54.72,55.08,53.92,54.88,11367679,21.7014587018559,21.8442314564733,21.384185913817,21.7649132594636,28663483.106175,0.0,1.0
2016-01-12,54.87,55.43,54.37,54.62,9952779,21.7609473496132,21.9830383012403,21.5626518570889,21.661799603351,25095827.6290167,0.0,1.0
2016-01-13,53.55,55.49,53.44,55.45,16063996,21.2374472493491,22.0068337603432,21.1938222409938,21.9909701209413,40505197.0559392,0.0,1.0
2016-01-14,55.05,55.65,53.35,53.55,13018950,21.8323337269219,22.070288317951,21.1581290523394,21.2374472493491,32827145.5751994,0.0,1.0
2016-01-15,53.89,54.25,53.295,53.31,16683393,21.3722881842656,21.5150609388831,21.1363165481617,21.1422654129374,42067000.080595,0.0,1.0
2016-01-19,54.25,54.85,53.6775,54.82,12329153,21.5150609388831,21.7530155299122,21.2880125999428,21.7411178003607,31087829.6905592,0.0,1.0
2016-01-20,53.61,54.01,52.34,53.98,22546073,21.261242708452,21.4198791024714,20.7575721574404,21.40798137292,56849686.0745354,0.0,1.0
2016-01-21,54.32,54.85,53.18,53.61,15345117,21.5428223078365,21.7530155299122,21.0907085848811,21.261242708452,38692551.213997,0.0,1.0
2016-01-22,55.33,55.52,54.69,55.52,9867124,21.9433792027355,22.0187314898947,21.6895609723044,22.0187314898947,24879849.4468865,0.0,1.0
2016-01-25,54.21,55.31,54.11,55.08,10681099,21.4991972994811,21.9354473830345,21.4595382009763,21.8442314564733,26932278.8532191,0.0,1.0
2016-01-26,54.84,55.01,53.95,54.06,15740843,21.7490496200617,21.81647008752,21.3960836433685,21.4397086517238,39690370.1632895,0.0,1.0
2016-01-27,54.12,55.44,53.95,54.93,12249282,21.4635041108268,21.9870042110908,21.3960836433685,21.7847428087161,30886435.80363,0.0,1.0
2016-01-28,54.11,54.579,53.62,54.48,12764178,21.4595382009763,21.645539372964,21.2652086183025,21.6062768654442,32184740.6552569,0.0,1.0
2016-01-29,55.71,55.85,54.52,54.74,19137940,22.0940837770539,22.1496065149607,21.6221405048462,21.7093905215568,48256114.5399154,0.0,1.0
2016-02-01,55.81,56.13,54.98,55.07,9740290,22.1337428755588,22.2606519907743,21.8045723579685,21.8402655466229,24560038.8491129,0.0,1.0
2016-02-02,54.59,55.605,54.38,54.9,16036001,21.6499018737996,22.0524417236238,21.5666177669394,21.7728450791646,40434607.957711,0.0,1.0
2016-02-03,57.84,57.96,55.21,56.7,27999728,22.9388225752073,22.9864134934131,21.8957882845297,22.486708852252,70601019.8304768,0.0,1.0
2016-02-04,58.21,59.45,57.59,58.18,28146311,23.0855612396753,23.5773340611355,22.8396748289452,23.0736635101238,70970627.324157,0.0,1.0
2016-02-05,59.41,59.47,57.97,58.21,25330772,23.5614704217335,23.5852658808364,22.9903794032636,23.0855612396753,63871275.3314349,0.0,1.0
2016-02-08,59.4,59.7,57.92,59.16,28000869,23.557504511883,23.6764818073976,22.9705498540112,23.4623226754714,70603896.8499832,0.0,1.0
2016-02-09,58.21,59.0,57.17,58.4,18252317,23.0855612396753,23.3988681178636,22.6731066152248,23.1609135268345,46023025.4547168,0.0,1.0
2016-02-10,55.81,58.12,55.76,58.11,21771937,22.1337428755588,23.0498680510209,22.1139133263064,23.0459021411704,54897710.2879317,0.0,1.0
2016-02-11,56.04,56.32,54.7,54.86,17494331,22.2249588021199,22.3360042779335,21.6935268821549,21.7569814397627,44111771.7233513,0.0,1.0
2016-02-12,56.78,57.05,55.59,56.84,11995389,22.5184361310559,22.625515697019,22.0464928588481,22.5422315901588,30246247.2729479,0.0,1.0
2016-02-16,57.48,57.86,56.99,57.81,12852806,22.7960498205898,22.9467543949083,22.6017202379161,22.9269248456559,32408215.2256362,0.0,1.0
2016-02-17,57.7,58.31,57.32,57.73,13156613,22.8832998373005,23.1252203381801,22.7325952629821,22.895197566852,33174261.3826431,0.0,1.0
2016-02-18,57.32,57.745,56.59,57.44,11866477,22.7325952629821,22.9011464316277,22.4430838438966,22.7801861811879,29921197.0200173,0.0,1.0
2016-02-19,57.76,57.81,56.95,57.0,8797509,22.9070952964034,22.9269248456559,22.5858565985141,22.6056861477665,22182826.4677356,0.0,1.0
2016-02-22,58.15,58.87,57.9,58.23,9283002,23.0617657805724,23.3473112898073,22.9626180343102,23.0934930593762,23406991.9639346,0.0,1.0
2016-02-23,57.54,58.1758,57.4,57.78,7307116,22.8198452796927,23.0719978279866,22.764322541786,22.9150271161044,18424816.1846285,0.0,1.0
2016-02-24,58.4,58.63,56.6,57.06,9249485,23.1609135268345,23.2521294533957,22.4470497537471,22.6294816068695,23322479.2007514,0.0,1.0
2016-02-25,58.53,58.53,57.73,58.16,6475019,23.2124703548908,23.2124703548908,22.895197566852,23.0657316904228,16326692.3457869,0.0,1.0
2016-02-26,57.91,58.98,57.66,58.78,9289795,22.9665839441607,23.3909362981626,22.8674361978986,23.3116181011529,23424120.4420294,0.0,1.0
2016-02-29,57.73,58.73,57.69,58.14,11375296,22.895197566852,23.2917885519005,22.87933392745,23.0577998707219,28682689.2916082,0.0,1.0
2016-03-01,59.22,59.57,58.05,58.23,11264816,23.4861181345743,23.6249249793413,23.0221066820675,23.0934930593762,28404115.1329281,0.0,1.0
2016-03-02,59.37,59.42,58.83,58.96,9063349,23.5456067823316,23.565436331584,23.3314476504054,23.3830044784617,22853139.2333358,0.0,1.0
2016-03-03,59.92,60.27,59.45,59.45,9717172,23.7637318241083,23.9025386688753,23.5773340611355,23.5773340611355,24501747.0551197,0.0,1.0
2016-03-04,59.74,60.04,59.33,59.99,7721379,23.6923454467995,23.8113227423141,23.5297431429296,23.7914931930617,19469375.9845677,0.0,1.0
2016-03-07,58.96,59.76,58.62,59.22,10799113,23.3830044784617,23.7002772665005,23.2481635435452,23.4861181345743,27229849.9137048,0.0,1.0
2016-03-08,58.3,59.0,58.05,58.88,10028887,23.1212544283296,23.3988681178636,23.0221066820675,23.3512771996578,25287733.151001,0.0,1.0
2016-03-09,58.78,59.1,58.3,58.7,7870973,23.3116181011529,23.4385272163685,23.1212544283296,23.279890822349,19846575.6830976,0.0,1.0
2016-03-10,58.37,59.14,58.055,58.6,9012129,23.149015797283,23.4543908557704,23.0240896369927,23.2402317238442,22723988.5417393,0.0,1.0
2016-03-11,59.16,59.215,58.51,59.09,7051525,23.4623226754714,23.484135179649,23.2045385351898,23.434561306518,17780346.164795,0.0,1.0
2016-03-14,59.23,59.4449,58.88,59.03,6471860,23.4900840444248,23.5753114471117,23.3512771996578,23.4107658474151,16318726.9604929,0.0,1.0
2016-03-15,59.4,59.42,58.695,58.7,7989645,23.557504511883,23.565436331584,23.2779078674238,23.279890822349,20145805.8836668,0.0,1.0
2016-03-16,59.91,60.29,58.63,58.63,9206871,23.7597659142578,23.9104704885762,23.2521294533957,23.2521294533957,23215028.4476921,0.0,1.0
2016-03-17,60.75,61.14,59.71,59.93,10540622,24.0929023416985,24.2475728258675,23.6804477172481,23.7676977339587,26578067.5743551,0.0,1.0
2016-03-18,59.76,60.9,59.52,60.85,18679002,23.7002772665005,24.1523909894558,23.6050954300888,24.1325614402034,47098907.1970812,0.0,1.0
2016-03-21,59.84,60.06,59.62,59.71,6145169,23.7320045453044,23.8192545620151,23.6447545285937,23.6804477172481,15494979.0380332,0.0,1.0
2016-03-22,59.87,60.3,59.3,59.3,7766714,23.7439022748558,23.9144363984267,23.5178454133782,23.5178454133782,19583687.710525,0.0,1.0
2016-03-23,59.25,59.7,59.0,59.11,8445010,23.4980158641257,23.6764818073976,23.3988681178636,23.4424931262189,21294003.9445589,0.0,1.0
2016-03-24,60.01,60.18,58.69,58.76,9881884,23.7994250127626,23.8668454802209,23.2759249124986,23.303686281452,24917066.6317356,0.0,1.0
2016-03-28,60.09,60.35,59.45,59.57,7442077,23.8311522915665,23.9342659476791,23.5773340611355,23.6249249793413,18765118.9274744,0.0,1.0
2016-03-29,60.75,60.89,59.68,59.81,7926346,24.0929023416985,24.1484250796053,23.6685499876966,23.7201068157529,19986198.1205397,0.0,1.0
2016-03-30,60.8,61.25,60.521,60.92,8003042,24.112731890951,24.2911978342228,24.0020830061224,24.1603228091568,20179586.2783431,0.0,1.0
2016-03-31,61.08,61.37,60.645,60.73,8836754,24.2237773667646,24.3387887524286,24.0512602882685,24.0849705219976,22281782.3227084,0.0,1.0
2016-04-01,61.87,61.99,60.39,60.59,10654063,24.5370842449529,24.5846751631587,23.9501295870811,24.0294477840908,26864107.8634103,0.0,1.0
2016-04-04,61.43,61.81,61.115,61.51,7350577,24.4716467324199,24.6230259568757,24.3461613226736,24.5035160428316,18451800.5693419,0.275,1.0
2016-04-05,61.13,61.43,60.8,60.84,7190663,24.3521368183759,24.4716467324199,24.2206759129274,24.2366105681333,18050376.132016,0.0,1.0
2016-04-06,62.2,62.26,60.99,61.05,10900695,24.778388845133,24.8022908279418,24.2963655251553,24.3202675079641,27363491.3568312,0.0,1.0
2016-04-07,61.4,62.3099,61.02,62.04,9758951,24.4596957410155,24.8221693103111,24.3083165165597,24.7146502243095,24497426.2044979,0.0,1.0
2016-04-08,61.6,61.965,61.28,61.63,5719579,24.5393690170449,24.6847727457985,24.4118917753979,24.5513200084493,14357584.5880665,0.0,1.0
2016-04-11,61.44,62.095,61.44,61.92,7171782,24.4756303962214,24.7365603752175,24.4756303962214,24.6668462586918,18002980.0641223,0.0,1.0
2016-04-12,61.72,62.06,61.26,61.39,7558028,24.5871729826625,24.7226175519124,24.4039244477949,24.455712077214,18972554.8556939,0.0,1.0
2016-04-13,61.95,62.39,61.73,62.18,7833235,24.6787972500963,24.8540784573609,24.5911566464639,24.77042151753,19663393.7761333,0.0,1.0
2016-04-14,61.84,62.3,61.67,62.16,6821458,24.6349769482801,24.8182254831476,24.5672546636551,24.7624541899271,17123578.5446696,0.0,1.0
2016-04-15,61.97,62.43,61.4,62.13,8298317,24.6867645776992,24.8700131125667,24.4596957410155,24.7505031985227,20830866.7938829,0.0,1.0
2016-04-18,62.48,62.655,61.54,61.69,8622735,24.8899314315741,24.9596455480998,24.515467034236,24.5752219912581,21645237.725186,0.0,1.0
2016-04-19,62.28,62.91,62.04,62.44,9385212,24.8102581555447,25.0612289750372,24.7146502243095,24.8739967763682,23559247.134612,0.0,1.0
2016-04-20,61.46,62.6,61.31,62.6,13427057,24.4835977238243,24.9377353971917,24.4238427668023,24.9377353971917,33705296.6042239,0.0,1.0
2016-04-21,60.94,61.36,60.38,61.25,14232657,24.2764472061479,24.4437610858096,24.0533620332657,24.3999407839935,35727555.6103757,0.0,1.0
2016-04-22,61.1,61.5,60.59,60.88,10988496,24.3401858269714,24.4995323790302,24.1370189730966,24.2525452233391,27583893.9921331,0.0,1.0
2016-04-25,61.0,61.1,60.475,61.02,12197712,24.3003491889568,24.3401858269714,24.0912068393797,24.3083165165597,30619330.8669875,0.0,1.0
2016-04-26,61.05,61.56,60.88,61.02,8791031,24.3202675079641,24.523434361839,24.2525452233391,24.3083165165597,22067703.0947234,0.0,1.0
2016-04-27,61.3,62.79,60.48,62.2,17071411,24.4198591030008,25.0134250094196,24.0931986712804,24.778388845133,42853543.4985948,0.0,1.0
2016-04-28,61.15,62.0,60.5,60.72,14062679,24.3601041459788,24.6987155691036,24.1011659988833,24.1888066025156,35300867.9969848,0.0,1.0
2016-04-29,60.76,61.05,60.02,60.53,14668329,24.2047412577215,24.3202675079641,23.9099501364129,24.1131169902878,36821202.1169896,0.0,1.0
2016-05-02,61.23,61.53,60.57,61.09,10671884,24.3919734563905,24.5114833704346,24.1290516454936,24.33620216317,26789118.0878931,0.0,1.0
2016-05-03,60.95,61.79,60.65,60.91,11289284,24.2804308699494,24.6150586292728,24.1609209559054,24.2644962147435,28338947.6688242,0.0,1.0
2016-05-04,60.89,61.59,60.5,60.59,11156432,24.2565288871406,24.5353853532434,24.1011659988833,24.1370189730966,28005455.6709527,0.0,1.0
2016-05-05,61.05,61.46,60.54,61.04,8338798,24.3202675079641,24.4835977238243,24.1171006540892,24.3162838441626,20932484.3048413,0.0,1.0
2016-05-06,61.42,61.44,60.61,60.89,7780017,24.4676630686184,24.4756303962214,24.1449863006995,24.2565288871406,19529803.1855309,0.0,1.0
2016-05-09,61.42,61.875,61.185,61.57,6428677,24.4676630686184,24.6489197715852,24.3740469692839,24.5274180256405,16137599.256319,0.0,1.0
2016-05-10,62.64,62.725,61.39,61.43,10798074,24.9536700523976,24.98753119471,24.455712077214,24.4716467324199,27105886.7869823,0.0,1.0
2016-05-11,62.07,62.77,61.8841,62.48,8155497,24.7266012157139,25.0054576818167,24.6525449056446,24.8899314315741,20472352.6041379,0.0,1.0
2016-05-12,62.26,62.66,61.815,62.35,8337486,24.8022908279418,24.9616373800005,24.6250177887764,24.838143802155,20929190.8542255,0.0,1.0
2016-05-13,61.84,62.52,61.65,62.02,8274463,24.6349769482801,24.9058660867799,24.5592873360522,24.7066828967065,20770987.2428244,0.0,1.0
2016-05-16,62.0,62.515,61.37,61.47,8763351,24.6987155691036,24.9038742548792,24.4477447496111,24.4875813876258,21998219.3195368,0.0,1.0
2016-05-17,60.43,61.76,60.335,61.72,15947511,24.0732803522731,24.6031076378684,24.0354355461591,24.5871729826625,40032271.2828376,0.0,1.0
2016-05-18,60.38,60.83,59.86,60.53,13289705,24.0533620332657,24.2326269043318,23.8462115155894,24.1131169902878,33360508.4723807,0.0,1.0
2016-05-19,60.25,60.59,59.615,60.0,8966230,24.0015744038466,24.1370189730966,23.7486117524534,23.9019828088099,22507496.7337735,0.0,1.0
2016-05-20,61.76,61.88,60.12,60.12,11127186,24.6031076378684,24.650911603486,23.9497867744275,23.9497867744275,27932040.8411439,0.0,1.0
2016-05-23,61.81,62.48,61.43,61.44,11789893,24.6230259568757,24.8899314315741,24.4716467324199,24.4756303962214,29595602.4091551,0.0,1.0
2016-05-24,62.44,62.5,61.69,62.08,9966487,24.8739967763682,24.897898759177,24.5752219912581,24.7305848795153,25018393.8622694,0.0,1.0
2016-05-25,62.6,63.17,61.69,62.6,9002260,24.9377353971917,25.1648042338754,24.5752219912581,24.9377353971917,22597941.1131077,0.0,1.0
2016-05-26,62.29,62.87,62.09,62.55,7293151,24.8142418193462,25.0452943198313,24.7345685433168,24.9178170781843,18307646.8383498,0.0,1.0
2016-05-27,62.88,63.16,62.47,62.61,8079960,25.0492779836328,25.1608205700739,24.8859477677726,24.9417190609932,20282735.6992873,0.0,1.0
2016-05-31,63.3,63.39,62.5014,62.82,11921388,25.2165918632945,25.2524448375077,24.8984564721092,25.025376000824,29925687.9950711,0.0,1.0
2016-06-01,63.73,63.83,63.05,63.44,7698919,25.3878894067576,25.4277260447723,25.1170002682578,25.272363156515,19326226.7693431,0.0,1.0
2016-06-02,63.66,63.82,63.39,63.67,6428844,25.3600037601473,25.4237423809708,25.2524448375077,25.3639874239488,16138018.4684019,0.0,1.0
2016-06-03,63.56,63.78,63.0,63.67,5956634,25.3201671221327,25.407807725765,25.0970819492504,25.3639874239488,14952652.374441,0.0,1.0
2016-06-06,63.4,63.9,63.22,63.71,5956601,25.2564285013092,25.4556116913826,25.1847225528827,25.3799220791547,14952569.5361252,0.0,1.0
2016-06-07,63.25,63.675,63.19,63.35,6409126,25.1966735442871,25.3659792558495,25.1727715614783,25.2365101823018,16088521.3195895,0.0,1.0
2016-06-08,63.22,63.52,63.06,63.28,6692561,25.1847225528827,25.3042324669268,25.1209839320592,25.2086245356915,16800014.5934334,0.0,1.0
2016-06-09,62.93,63.13,62.535,62.87,5616532,25.0691963026401,25.1488695786695,24.9118415824821,25.0452943198313,14098910.6508683,0.0,1.0
2016-06-10,62.8,62.97,62.12,62.19,7866181,25.0174086732211,25.085130957846,24.7465195347212,24.7744051813315,19746096.5383189,0.0,1.0
2016-06-13,62.39,63.12,62.2198,62.73,7676511,24.8540784573609,25.144885914868,24.7862764994599,24.9895230266108,19269977.0426674,0.0,1.0
2016-06-14,62.64,62.705,61.94,62.01,7468858,24.9536700523976,24.9795638671071,24.6748135862948,24.7026992329051,18748715.6854127,0.0,1.0
2016-06-15,62.35,63.105,62.25,62.46,8173358,24.838143802155,25.1389104191658,24.7983071641403,24.8819641039711,20517188.214998,0.0,1.0
2016-06-16,63.1,63.235,61.85,62.19,7540420,25.1369185872651,25.1906980485849,24.6389606120816,24.7744051813315,18928354.3385883,0.0,1.0
2016-06-17,62.37,63.17,62.14,63.17,11962871,24.8461111297579,25.1648042338754,24.7544868623241,25.1648042338754,30029820.7785272,0.0,1.0
2016-06-20,62.46,63.43,62.415,62.93,7797929,24.8819641039711,25.2683794927136,24.8640376168645,25.0691963026401,19574766.8192426,0.0,1.0
2016-06-21,62.54,62.8,62.05,62.47,8884886,24.9138334143829,25.0174086732211,24.7186338881109,24.8859477677726,22303302.7955952,0.0,1.0
2016-06-22,62.64,63.16,62.21,62.54,5793314,24.9536700523976,25.1608205700739,24.7823725089344,24.9138334143829,14542678.0188244,0.0,1.0
2016-06-23,62.95,63.47,62.63,63.34,7145945,25.0771636302431,25.2843141479194,24.9496863885961,25.2325265185004,17938122.6833602,0.0,1.0
2016-06-24,61.65,62.6,60.66,60.84,17872444,24.5592873360522,24.9377353971917,24.1649046197068,24.2366105681333,44864338.1838911,0.0,1.0
2016-06-27,62.46,62.72,60.97,61.02,15852258,24.8819641039711,24.9855393628093,24.2883981975524,24.3083165165597,39793162.2496786,0.0,1.0
2016-06-28,63.07,63.1489,62.22,63.06,10740402,25.1249675958607,25.1563987032543,24.7863561727359,25.1209839320592,26961115.5339997,0.0,1.0
2016-06-29,63.94,64.16,63.18,63.66,10313393,25.4715463465884,25.5591869502207,25.1687878976769,25.3600037601473,25889215.3404076,0.0,1.0
2016-06-30,65.19,65.4199,64.0,64.25,14670511,25.969504321772,26.0610887525677,25.4954483293973,25.595039924434,36826679.4868399,0.0,1.0
2016-07-01,65.28,65.43,64.27,64.91,8795675,26.1149080505256,26.174914732627,25.7108630577095,25.9668915680088,21986738.8730264,0.275,1.0
2016-07-05,65.01,65.285,64.56,64.72,9172335,26.0068960227431,26.1169082732623,25.8268759764389,25.8908831040137,22928284.0146913,0.0,1.0
2016-07-06,65.1,65.2,64.68,65.03,10737863,26.0429000320039,26.0829044867382,25.87488132212,26.0148969136899,26841668.1875276,0.0,1.0
2016-07-07,66.26,66.42,64.75,64.8,15390104,26.5069517069213,26.5709588344962,25.902884440434,25.9228866678011,38470975.5506791,0.0,1.0
2016-07-08,67.11,67.18,66.3,66.6,13959267,26.8469895721626,26.8749926904765,26.522953488815,26.6429668530178,34894281.3812304,0.0,1.0
2016-07-11,67.41,67.69,66.91,67.51,7553215,26.9670029363653,27.0790154096213,26.766980662694,27.0070073910996,18880934.761326,0.0,1.0
2016-07-12,67.15,67.95,67.01,67.69,9719299,26.8629913540563,27.1830269919304,26.8069851174283,27.0790154096213,24295541.7454449,0.0,1.0
2016-07-13,66.83,67.37,66.705,67.18,8520655,26.7349770989066,26.9510011544716,26.6849715304888,26.8749926904765,21299265.4358132,0.0,1.0
2016-07-14,67.02,67.37,66.89,67.26,7470903,26.8109855629017,26.9510011544716,26.7589797717472,26.906996254264,18675177.6761544,0.0,1.0
2016-07-15,66.88,67.63,66.68,67.56,7287767,26.7549793262738,27.0550127367807,26.6749704168052,27.0270096184667,18217388.6593648,0.0,1.0
2016-07-18,66.86,67.18,66.69,66.77,5068843,26.7469784353269,26.8749926904765,26.6789708622787,26.7109744260661,12670696.3853675,0.0,1.0
2016-07-19,67.09,67.225,66.49,66.67,7860577,26.8389886812157,26.892994695107,26.5989619528101,26.6709699713318,19649254.1948534,0.0,1.0
2016-07-20,67.12,67.2099,66.22,67.02,5942563,26.850990017636,26.8869540224421,26.4909499250276,26.8109855629017,14854753.150555,0.0,1.0
2016-07-21,67.02,67.36,66.611,66.97,7496839,26.8109855629017,26.9470007089982,26.6473673430386,26.7909833355346,18740010.4558343,0.0,1.0
2016-07-22,67.46,67.76,67.0474,67.5,7688889,26.9870051637325,27.1070185279353,26.8219467834989,27.0030069456262,19220081.9910564,0.0,1.0
2016-07-25,67.47,67.7,67.2825,67.56,6028088,26.9910056092059,27.0830158550947,26.9159972565792,27.0270096184667,15068541.8412599,0.0,1.0
2016-07-26,67.18,67.47,66.66,67.29,8490481,26.8749926904765,26.9910056092059,26.6669695258584,26.9189975906842,21223838.8359497,0.0,1.0
2016-07-27,67.92,68.32,66.52,68.2,11852642,27.1710256555101,27.3310434744471,26.6109632892304,27.283038128766,29628305.3443271,0.0,1.0
2016-07-28,67.86,68.36,67.67,67.72,8844145,27.1470229826695,27.3470452563408,27.0710145186744,27.0910167460416,22107900.3794685,0.0,1.0
2016-07-29,67.25,67.94,67.07,67.87,9927422,26.9029958087905,27.1790265464569,26.8309877902689,27.1510234281429,24815791.3061064,0.0,1.0
2016-08-01,67.54,67.75,67.34,67.4,6598586,27.0190087275199,27.1030180824618,26.9389998180514,26.9630024908919,16494628.0203859,0.0,1.0
2016-08-02,66.9,67.64,66.89,67.64,7045717,26.7629802172206,27.0590131822541,26.7589797717472,27.0590131822541,17612331.0436371,0.0,1.0
2016-08-03,66.84,67.29,66.42,67.01,7468576,26.7389775443801,26.9189975906842,26.5709588344962,26.8069851174283,18669360.8239676,0.0,1.0
2016-08-04,67.18,67.27,66.68,66.68,6729703,26.8749926904765,26.9109966997374,26.6749704168052,26.6749704168052,16822384.018739,0.0,1.0
2016-08-05,67.39,67.82,67.14,67.53,6914311,26.9590020454185,27.1310212007758,26.8589909085828,27.0150082820465,17283852.6257386,0.0,1.0
2016-08-08,67.07,67.2,66.75,67.1,7304770,26.8309877902689,26.8829935814234,26.7029735351192,26.8429891266891,18259891.4259015,0.0,1.0
2016-08-09,66.9,67.42,66.84,67.21,8391469,26.7629802172206,26.9710033818388,26.7389775443801,26.8869940268968,20976336.3998892,0.0,1.0
2016-08-10,67.22,67.35,66.63,66.9,7541113,26.8909944723702,26.9430002635248,26.6549681894381,26.7629802172206,18850683.1304004,0.0,1.0
2016-08-11,67.68,67.8,67.17,67.25,5918261,27.0750149641479,27.123020309829,26.8709922450031,26.9029958087905,14794004.9159861,0.0,1.0
2016-08-12,67.51,67.795,67.32,67.33,4112402,27.0070073910996,27.1210200870923,26.9309989271045,26.9349993725779,10279860.1488699,0.0,1.0
2016-08-15,67.52,67.96,67.465,67.51,4786394,27.011007836573,27.1870274374038,26.9890053864692,27.0070073910996,11964652.5163129,0.0,1.0
2016-08-16,67.31,67.655,67.15,67.24,4716726,26.9269984816311,27.0650138504643,26.8629913540563,26.8989953633171,11790501.9111795,0.0,1.0
2016-08-17,67.77,67.88,67.03,67.32,5493499,27.1110189734087,27.1550238736164,26.8149860083752,26.9309989271045,13732218.1654315,0.0,1.0
2016-08-18,67.41,67.87,67.08,67.87,5663657,26.9670029363653,27.1510234281429,26.8349882357423,27.1510234281429,14157565.795165,0.0,1.0
2016-08-19,66.29,67.25,66.18,67.16,12830255,26.5189530433416,26.9029958087905,26.4749481431339,26.8669917995297,32072065.6867541,0.0,1.0
2016-08-22,66.44,66.47,65.815,66.36,5702042,26.578959725443,26.5909610618633,26.3289318833539,26.5469561616556,14253517.6091692,0.0,1.0
2016-08-23,65.66,66.72,65.34,66.7,10079986,26.2669249785158,26.6909721986989,26.1389107233661,26.6829713077521,25197158.8338315,0.0,1.0
2016-08-24,65.69,65.87,65.38,65.48,8843094,26.2789263149361,26.3509343334577,26.1549125052598,26.1949169599941,22105273.1720562,0.0,1.0
2016-08-25,65.56,65.89,65.43,65.76,6473985,26.2269205237815,26.3589352244046,26.174914732627,26.30692943325,16183160.2080443,0.0,1.0
2016-08-26,65.51,66.19,65.16,65.74,6732292,26.2069182964144,26.4789485886074,26.0669027048445,26.2989285423032,16828855.7979876,0.0,1.0
2016-08-29,65.66,65.99,65.56,65.67,5815909,26.2669249785158,26.3989396791388,26.2269205237815,26.2709254239892,14538153.4097478,0.0,1.0
2016-08-30,65.55,65.67,65.11,65.67,6390579,26.2229200783081,26.2709254239892,26.0469004774773,26.2709254239892,15974668.4274312,0.0,1.0
2016-08-31,65.26,65.69,64.9707,65.34,6786926,26.1069071595787,26.2789263149361,25.9911742720325,26.1389107233661,16965425.5884345,0.0,1.0
2016-09-01,65.89,66.08,65.27,65.6,8862554,26.3589352244046,26.4349436883997,26.1109076050522,26.2429223056752,22153917.7545891,0.0,1.0
2016-09-02,66.16,66.555,65.95,66.38,6007871,26.4669472521871,26.6249648483874,26.3829378972451,26.5549570526025,15018004.9694683,0.0,1.0
2016-09-06,66.34,66.4,65.625,66.04,7280976,26.5389552707088,26.5629579435493,26.2529234193588,26.418941906506,18200413.0499105,0.0,1.0
2016-09-07,66.35,66.45,66.01,66.12,7126716,26.5429557161822,26.5829601709164,26.4069405700857,26.4509454702934,17814805.9943346,0.0,1.0
2016-09-08,66.16,66.44,65.86,66.22,8110050,26.4669472521871,26.578959725443,26.3469338879843,26.4909499250276,20272867.244093,0.0,1.0
2016-09-09,65.11,65.875,64.825,65.23,14162460,26.0469004774773,26.3529345561944,25.9328877814847,26.0949058231585,35402207.3143541,0.0,1.0
2016-09-12,65.76,65.9,64.85,64.95,8604093,26.30692943325,26.362935669878,25.9428888951683,25.9828933499025,21507837.2075178,0.0,1.0
2016-09-13,64.77,65.54,64.735,65.28,12579670,25.9108853313809,26.2189196328347,25.8968837722239,26.1149080505256,31445672.947084,0.0,1.0
2016-09-14,65.17,65.43,64.75,64.98,7610574,26.0709031503179,26.174914732627,25.902884440434,25.9948946863228,19024316.2931604,0.0,1.0
2016-09-15,66.24,66.43,64.82,64.91,10140801,26.4989508159745,26.5749592799696,25.930887558748,25.9668915680088,25349179.4035506,0.0,1.0
2016-09-16,65.92,66.14,65.28,65.98,13581361,26.3709365608249,26.4589463612402,26.1149080505256,26.3949392336654,33949621.5864392,0.0,1.0
2016-09-19,65.85,66.33,65.58,65.98,6794346,26.3429334425109,26.5349548252353,26.2349214147284,26.3949392336654,16983973.5227815,0.0,1.0
2016-09-20,66.23,66.76,66.015,66.31,7575861,26.4949503705011,26.7069739805927,26.4089407928224,26.5269539342885,18937543.4569086,0.0,1.0
2016-09-21,67.16,67.335,66.07,66.18,8460178,26.8669917995297,26.9369995953146,26.4309432429262,26.4749481431339,21148089.7719984,0.0,1.0
2016-09-22,67.3,67.53,66.86,67.5,8715482,26.9229980361577,27.0150082820465,26.7469784353269,27.0030069456262,21786278.6979466,0.0,1.0
2016-09-23,67.15,67.5,66.69,66.69,9201215,26.8629913540563,27.0030069456262,26.6789708622787,26.6789708622787,23000475.9747914,0.0,1.0
2016-09-26,65.81,67.25,65.7,67.25,7822463,26.3269316606172,26.9029958087905,26.2829267604095,26.9029958087905,19553979.8054055,0.0,1.0
2016-09-27,66.17,66.4,65.6,65.76,8627977,26.4709476976605,26.5629579435493,26.2429223056752,26.30692943325,21567540.5584537,0.0,1.0
2016-09-28,66.68,66.71,66.0,66.17,7806127,26.6749704168052,26.6869717532255,26.4029401246123,26.4709476976605,19513144.3531828,0.0,1.0
2016-09-29,66.25,66.68,65.78,66.68,9331956,26.5029512614479,26.6749704168052,26.3149303241969,26.6749704168052,23327292.0778191,0.0,1.0
2016-09-30,66.34,66.57,66.2,66.54,10567846,26.5389552707088,26.6309655165975,26.4829490340808,26.6189641801773,26416673.018541,0.0,1.0
2016-10-03,66.19,66.35,65.7,65.88,6735012,26.5889608391266,26.6532338975079,26.3921245978338,26.4644317885128,16765997.2489035,0.275,1.0
2016-10-04,65.83,66.38,65.64,66.07,7295036,26.4443464577686,26.6652850959544,26.3680222009408,26.5407560453406,18160109.2183135,0.0,1.0
2016-10-05,65.8,66.24,65.565,66.14,8251405,26.4322952593221,26.6090461698708,26.3378942048245,26.5688755083824,20540874.0963771,0.0,1.0
2016-10-06,65.41,65.79,65.08,65.6,7247662,26.2756296795176,26.4282781931733,26.1430664966061,26.3519539363454,18042177.3788944,0.0,1.0
2016-10-07,65.36,65.73,64.96,65.71,7471618,26.2555443487734,26.4041757962803,26.0948617028201,26.3961416639826,18599688.7359456,0.0,1.0
2016-10-10,65.78,65.99,65.43,65.47,7425005,26.4242611270244,26.5086195161499,26.2836638118153,26.2997320764106,18483651.3139242,0.0,1.0
2016-10-11,64.96,65.72,64.87,65.72,7381848,26.0948617028201,26.4001587301314,26.0587081074806,26.4001587301314,18376217.18563,0.0,1.0
2016-10-12,65.24,65.569,64.91,65.09,6413001,26.2073395549874,26.339501031284,26.0747763720759,26.1470835627549,15964389.8367539,0.0,1.0
2016-10-13,65.12,65.3,64.2147,64.88,7144831,26.1591347612014,26.2314419518804,25.7954697627476,26.0627251736294,17786192.0498257,0.0,1.0
2016-10-14,65.2,65.74,64.99,65.2,7663840,26.1912712903921,26.4081928624291,26.1069129012666,26.1912712903921,19078202.1406995,0.0,1.0
2016-10-17,65.02,65.58,64.98,65.14,5392118,26.1189640997131,26.3439198040478,26.1028958351178,26.1671688934991,13423025.1636914,0.0,1.0
2016-10-18,64.88,65.5,64.81,65.47,7678181,26.0627251736294,26.3117832748571,26.0346057105876,26.2997320764106,19113902.3245368,0.0,1.0
2016-10-19,64.91,65.515,64.72,65.12,8533211,26.0747763720759,26.3178088740803,25.9984521152481,26.1591347612014,21242396.0269579,0.0,1.0
2016-10-20,64.35,64.9,64.18,64.78,10700574,25.8498206677413,26.0707593059271,25.7815305432111,26.0225545121411,26637783.903828,0.0,1.0
2016-10-21,64.06,64.31,63.57,63.97,11443677,25.7333257494251,25.833752403146,25.5364895081323,25.6971721540856,28487648.8860511,0.0,1.0
2016-10-24,64.96,65.59,64.615,65.59,9645893,26.0948617028201,26.3479368701966,25.9562729206854,26.3479368701966,24012283.2002701,0.0,1.0
2016-10-25,64.52,65.6301,64.39,65.0,15201529,25.9181107922714,26.3640453054534,25.8658889323366,26.1109299674154,37842366.6347035,0.0,1.0
2016-10-26,62.56,64.93,62.38,64.93,21418787,25.1307658271002,26.0828105043736,25.0584586364212,26.0828105043736,53319477.9633429,0.0,1.0
2016-10-27,61.48,62.75,60.6,62.65,22483856,24.6969226830262,25.207090083928,24.3434208619289,25.1669194224397,55970838.3356619,0.0,1.0
2016-10-28,61.88,62.715,61.48,61.48,14461636,24.8576053289795,25.1930303524071,24.6969226830262,24.6969226830262,36000492.5589805,0.0,1.0
2016-10-31,61.82,62.48,61.7,62.19,9695376,24.8335029320865,25.0986292979095,24.7852981383005,24.9821343795933,24135465.1399411,0.0,1.0
2016-11-01,61.45,62.52,61.14,62.52,10513990,24.6848714845797,25.1146975625048,24.5603424339658,25.1146975625048,26173305.6177181,0.0,1.0
2016-11-02,61.47,61.63,61.1,61.36,11720335,24.6929056168773,24.7571786752587,24.5442741693705,24.6487178892402,29176355.4936841,0.0,1.0
2016-11-03,60.95,61.95,60.84,61.56,9536993,24.484018177138,24.8857247920213,24.4398304495009,24.7290592122168,23741189.8302204,0.0,1.0
2016-11-04,60.66,61.24,60.04,60.46,10799311,24.3675232588219,24.6005130954542,24.1184651575942,24.2871819358452,26883577.7153854,0.0,1.0
2016-11-07,61.51,61.75,61.05,61.53,9671500,24.7089738814727,24.8053834690447,24.5241888386263,24.7170080137703,24076028.7276059,0.0,1.0
2016-11-08,62.52,62.92,61.4421,61.63,11165823,25.1146975625048,25.2753802084581,24.6816980023221,24.7571786752587,27795964.9811677,0.0,1.0
2016-11-09,63.45,64.1,62.0,62.0,20162069,25.4882847143463,25.7493940140205,24.9058101227655,24.9058101227655,50191030.6004211,0.0,1.0
2016-11-10,65.1,65.92,63.5,63.53,27402401,26.1511006289038,26.4805000531081,25.5083700450905,25.520421243537,68214960.8314507,0.0,1.0
2016-11-11,66.46,66.57,64.6,64.74,15883390,26.6974216251451,26.7416093527822,25.9502473214621,26.0064862475458,39539777.0699238,0.0,1.0
2016-11-14,67.26,68.13,66.18,66.18,18835808,27.0187869170517,27.3682716720002,26.5849437729778,26.5849437729778,46889464.3556501,0.0,1.0
2016-11-15,66.98,67.6925,66.56,67.08,15704674,26.9063090648844,27.1925250279888,26.7375922866334,26.9464797263727,39094885.2175656,0.0,1.0
2016-11-16,67.47,67.52,66.59,66.78,11434445,27.1031453061772,27.1232306369214,26.7496434850799,26.8259677419077,28464666.9393817,0.0,1.0
2016-11-17,68.49,68.72,66.8,67.4,11686359,27.5128860533582,27.6052785747814,26.8340018742054,27.0750258431354,29091776.3537317,0.0,1.0
2016-11-18,68.34,68.6,67.93,68.23,10462568,27.4526300611257,27.5570737809954,27.2879303490236,27.4084423334885,26045296.7722205,0.0,1.0
2016-11-21,68.2,68.71,67.97,68.33,8627624,27.396391135042,27.6012615086325,27.3039986136189,27.4486129949769,21477425.7638404,0.0,1.0
2016-11-22,69.02,69.16,68.2,68.26,13216408,27.7257905592464,27.78202948533,27.396391135042,27.420493531935,32900648.1604467,0.0,1.0
2016-11-23,68.96,69.92,68.92,69.11,9431490,27.7016881623534,28.0873265126414,27.685619897758,27.7619441545859,23478552.8805384,0.0,1.0
2016-11-25,69.16,69.24,68.79,68.93,3481776,27.78202948533,27.8141660145207,27.6333980378232,27.6896369639069,8667459.95958113,0.0,1.0
2016-11-28,68.31,69.0,68.02,68.79,9786228,27.4405788626792,27.7177564269487,27.324083944363,27.6333980378232,24361630.1983044,0.0,1.0
2016-11-29,70.14,70.22,68.28,68.5,15245615,28.1757019679157,28.2078384971063,27.4285276642327,27.516903119507,37952113.3960626,0.0,1.0
2016-11-30,69.51,70.28,69.25,70.08,11504500,27.9226268005392,28.2319408939993,27.8181830806695,28.1515995710227,28639060.3832644,0.0,1.0
2016-12-01,69.86,70.05,69.23,69.41,9673429,28.0632241157484,28.1395483725762,27.8101489483719,27.8824561390509,24080830.7396428,0.0,1.0
2016-12-02,68.78,70.335,68.64,69.95,13361365,27.6293809716744,28.2540347578179,27.5731420455907,28.0993777110879,33261501.0680895,0.0,1.0
2016-12-05,68.68,69.32,68.38,69.02,9845644,27.589210310186,27.8463025437114,27.468698325721,27.7257905592464,24509539.1393042,0.0,1.0
2016-12-06,68.7,68.98,68.22,68.62,10671253,27.5972444424837,27.709722294651,27.4044252673397,27.565107913293,26564792.8229903,0.0,1.0
2016-12-07,69.33,69.43,68.07,68.76,10549399,27.8503196098602,27.8904902713485,27.3441692751072,27.6213468393767,26261452.0377374,0.0,1.0
2016-12-08,69.23,69.48,68.94,69.17,8776270,27.8101489483719,27.9105756020927,27.6936540300557,27.7860465514789,21847461.9905108,0.0,1.0
2016-12-09,69.45,69.48,68.93,69.47,8580877,27.8985244036462,27.9105756020927,27.6896369639069,27.9065585359439,21361054.7650367,0.0,1.0
2016-12-12,69.0,69.28,68.51,69.03,7483527,27.7177564269487,27.830234279116,27.5209201856559,27.7298076253952,18629334.750123,0.0,1.0
2016-12-13,69.98,70.23,68.93,69.07,9314160,28.1114289095344,28.2118555632552,27.6896369639069,27.7458758899905,23186474.0457548,0.0,1.0
2016-12-14,70.02,70.69,69.64,69.94,10270265,28.1274971741297,28.3966406061015,27.974848660474,28.095360644939,25566581.7277698,0.0,1.0
2016-12-15,69.88,70.64,69.61,70.18,10099088,28.071258248046,28.3765552753573,27.9627974620275,28.191770232511,25140457.3034814,0.0,1.0
2016-12-16,69.86,70.41,69.55,70.21,14950573,28.0632241157484,28.2841627539342,27.9386950651345,28.2038214309575,37217642.0454085,0.0,1.0
2016-12-19,70.15,70.44,69.77,70.16,7020061,28.1797190340645,28.2962139523807,28.0270705204089,28.1837361002133,17475592.2354905,0.0,1.0
2016-12-20,71.01,71.2,69.98,70.32,10382232,28.5251867228642,28.601510979692,28.1114289095344,28.2480091585947,25845310.0231266,0.0,1.0
2016-12-21,70.83,71.105,69.47,69.47,5610020,28.4528795321852,28.5633488512781,27.9065585359439,27.9065585359439,13965465.820446,0.0,1.0
2016-12-22,71.02,71.02,70.22,70.59,9494347,28.529203789013,28.529203789013,28.2078384971063,28.3564699446132,23635027.7745809,0.0,1.0
2016-12-23,70.65,71.08,70.455,71.01,4256760,28.3805723415062,28.553306185906,28.3022395516039,28.5251867228642,10596688.8328102,0.0,1.0
2016-12-27,70.87,71.32,70.5,70.8,3069642,28.4689477967805,28.649715773478,28.3203163492737,28.4408283337387,7641502.24633879,0.0,1.0
2016-12-28,70.45,70.9989,70.35,70.86,4624237,28.3002310185295,28.520727779439,28.2600603570412,28.4649307306317,11511478.3493003,0.0,1.0
2016-12-29,70.09,70.66,69.965,70.4,5993479,28.1556166371715,28.384589407655,28.1054033103111,28.2801456877853,14920040.5916665,0.0,1.0
2016-12-30,69.05,70.05,68.93,69.95,12188364,27.8483110767858,28.2516175369854,27.7999143015618,28.2112868909655,30221097.8568664,0.275,1.0
2017-01-03,69.05,69.89,68.23,69.67,11835167,27.8483110767858,28.1870885033535,27.5175997794221,28.0983610821096,29345344.4661938,0.0,1.0
2017-01-04,69.87,70.255,69.18,69.51,11005409,28.1790223741495,28.3342953613264,27.9007409166117,28.0338320484776,27287956.1476699,0.0,1.0
2017-01-05,70.15,70.26,69.4,69.59,8492994,28.2919481830054,28.3363118936274,27.9894683378557,28.0660965652936,21058412.9889606,0.0,1.0
2017-01-06,70.27,70.54,69.82,70.21,6764046,28.3403449582293,28.4492377024833,28.1588570511395,28.3161465706174,16771479.4269638,0.0,1.0
2017-01-09,70.83,70.959,70.05,70.14,9067991,28.5661965759412,28.6182231093069,28.2516175369854,28.2879151184034,22484120.3771223,0.0,1.0
2017-01-10,70.92,71.76,70.45,70.62,12273612,28.6024941573591,28.9412715839268,28.4129401210653,28.4815022192992,30432470.617813,0.0,1.0
2017-01-11,71.71,71.74,70.7,71.71,11662452,28.9211062609168,28.9332054547228,28.5137667361152,28.9211062609168,28917096.9248217,0.0,1.0
2017-01-12,71.42,71.6676,70.83,71.6,7299809,28.8041473874589,28.9040060670044,28.5661965759412,28.8767425502949,18099905.9533695,0.0,1.0
2017-01-13,72.77,72.94,71.76,72.0,11646778,29.3486111087285,29.4171732069624,28.9412715839268,29.0380651343747,28878233.1783986,0.0,1.0
2017-01-17,72.56,72.74,71.82,72.21,10571744,29.2639167520865,29.3365119149225,28.9654699715388,29.1227594910167,26212682.0253925,0.0,1.0
2017-01-18,72.29,72.77,72.19,72.67,9006902,29.1550240078326,29.3486111087285,29.1146933618127,29.3082804627085,22332649.9544325,0.0,1.0
2017-01-19,72.61,72.95,72.127,72.18,7235456,29.2840820750965,29.4212062715644,29.0892850548201,29.1106602972107,17940342.4294722,0.0,1.0
2017-01-20,73.57,73.61,72.74,73.07,12507276,29.6712562768882,29.6873885352962,29.3365119149225,29.4696030467884,31011841.4513085,0.0,1.0
2017-01-23,73.26,73.74,72.885,73.55,8468558,29.5462312742263,29.7398183751221,29.3949913516514,29.6631901476842,20997823.828083,0.0,1.0
2017-01-24,73.6,73.79,73.0,73.2,8776545,29.6833554706942,29.7599836981321,29.4413715945744,29.5220328866143,21761478.8408183,0.0,1.0
2017-01-25,73.44,73.88,73.105,73.61,13324223,29.6188264370622,29.7962812795501,29.4837187728954,29.6873885352962,33037464.8434942,0.0,1.0
2017-01-26,75.5,76.87,73.0,73.12,26080730,30.4496377450735,31.002167595547,29.4413715945744,29.4897683697984,64667275.5677884,0.0,1.0
2017-01-27,75.95,75.99,74.61,75.49,11663390,30.6311256521634,30.6472579105713,30.0906949954958,30.4456046804715,28919422.6996172,0.0,1.0
2017-01-30,75.34,75.91,74.5,75.85,13170890,30.3851087114416,30.6149933937554,30.0463312848739,30.5907950061434,32657275.0495491,0.0,1.0
2017-01-31,75.42,75.49,74.47,75.05,13463105,30.4173732282575,30.4456046804715,30.0342320910679,30.2681498379837,33381823.3244649,0.0,1.0
2017-02-01,75.61,76.19,75.25,75.29,9002111,30.4940014556955,30.7279192026113,30.3488111300236,30.3649433884316,22320770.6505462,0.0,1.0
2017-02-02,75.09,75.641,75.01,75.44,7693932,30.2842820963917,30.5065039559617,30.2520175795757,30.4254393574615,19077135.5266446,0.0,1.0
2017-02-03,75.26,75.45,74.94,75.3,6926039,30.3528441946256,30.4294724220635,30.2237861273617,30.3689764530336,17173141.7259505,0.0,1.0
2017-02-06,74.54,75.19,74.45,75.19,8111516,30.0624635432819,30.3246127424116,30.0261659618639,30.3246127424116,20112536.744352,0.0,1.0
2017-02-07,74.86,75.2,74.52,74.66,7906280,30.1915216105457,30.3286458070136,30.0543974140779,30.1108603185058,19603653.2518873,0.0,1.0
2017-02-08,74.69,74.92,74.58,74.86,7106091,30.1229595123118,30.2157199981577,30.0785958016898,30.1915216105457,17619581.388511,0.0,1.0
2017-02-09,75.03,75.24,74.56,75.01,7164664,30.2600837087797,30.3447780654216,30.0705296724858,30.2520175795757,17764813.3790202,0.0,1.0
2017-02-10,75.15,75.28,74.8,74.99,6342052,30.3084804840036,30.3609103238296,30.1673232229338,30.2439514503717,15725143.5964118,0.0,1.0
2017-02-13,75.71,75.72,75.1,75.2,10210909,30.5343321017154,30.5383651663174,30.2883151609937,30.3286458070136,25317990.1828136,0.0,1.0
2017-02-14,76.09,76.23,75.45,75.6,7738747,30.6875885565913,30.7440514610193,30.4294724220635,30.4899683910935,19188254.5004835,0.0,1.0
2017-02-15,76.595,76.66,75.69,75.75,6924591,30.8912583189921,30.9174732389051,30.5262659725114,30.5504643601234,17169551.4040914,0.0,1.0
2017-02-16,75.99,76.45,75.68,76.45,8299738,30.6472579105713,30.8327788822632,30.5222329079095,30.8327788822632,20579233.9549716,0.0,1.0
2017-02-17,75.32,76.04,75.02,75.94,9799976,30.3770425822376,30.6674232335813,30.2560506441777,30.6270925875614,24299080.1465186,0.0,1.0
2017-02-21,37.89,38.03,37.41,38.03,13556300,30.5625635539294,30.6754893627853,30.1753893521377,30.6754893627853,16806450.3520341,0.0,2.0
2017-02-22,37.94,38.22,37.82,37.87,13126051,30.6028941999494,30.8287458176612,30.5061006495015,30.5464312955214,16273048.2838065,0.0,1.0
2017-02-23,37.65,38.16,37.56,38.12,13258356,30.3689764530336,30.7803490424372,30.2963812901976,30.7480845256213,16437073.6752353,0.0,1.0
2017-02-24,37.89,37.9,37.47,37.72,11557826,30.5625635539294,30.5706296831334,30.2237861273617,30.4254393574615,14328838.1672321,0.0,1.0
2017-02-27,37.53,37.795,37.5,37.76,9563628,30.2721829025857,30.4859353264915,30.2479845149737,30.4577038742775,11856527.1620813,0.0,1.0
2017-02-28,37.42,37.62,37.18,37.62,16872258,30.1834554813417,30.3447780654216,29.9898683804459,30.3447780654216,20917415.9913627,0.0,1.0
2017-03-01,37.59,37.83,37.52,37.72,16486480,30.3205796778096,30.5141667787055,30.2641167733817,30.4254393574615,20439146.9353587,0.0,1.0
2017-03-02,37.45,37.55,37.19,37.52,11116071,30.2076538689537,30.2883151609937,29.9979345096499,30.2641167733817,13781171.5122257,0.0,1.0
2017-03-03,37.22,37.5,37.18,37.46,11069227,30.0221328972619,30.2479845149737,29.9898683804459,30.2157199981577,13723096.5684512,0.0,1.0
2017-03-06,37.44,37.5,36.9037,37.07,13181617,30.1995877397497,30.2479845149737,29.7670012305396,29.901140959202,16341936.3447274,0.0,1.0
2017-03-07,37.42,37.635,37.27,37.42,14812434,30.1834554813417,30.3568772592276,30.0624635432819,30.1834554813417,18363745.0199377,0.0,1.0
2017-03-08,37.11,37.34,37.09,37.165,12934265,29.933405476018,30.1189264477098,29.91727321761,29.9777691866399,16035281.2022861,0.0,1.0
2017-03-09,37.38,37.45,37.12,37.18,11213343,30.1511909645258,30.2076538689537,29.941471605222,29.9898683804459,13901764.6710259,0.0,1.0
2017-03-10,37.32,37.61,37.13,37.6,12435027,30.1027941893018,30.3367119362176,29.949537734426,30.3286458070136,15416349.8817305,0.0,1.0
2017-03-13,37.3,37.49,37.14,37.32,10991800,30.0866619308938,30.2399183857697,29.9576038636299,30.1027941893018,13627106.2885513,0.0,1.0
2017-03-14,37.41,37.61,37.16,37.21,9592094,30.1753893521377,30.3367119362176,29.9737361220379,30.0140667680579,11891817.9431736,0.0,1.0
2017-03-15,37.75,37.83,37.406,37.52,11142551,30.4496377450735,30.5141667787055,30.1721629004562,30.2641167733817,13814000.1457999,0.0,1.0
2017-03-16,37.68,37.99,37.58,37.7,13028309,30.3931748406456,30.6432248459693,30.3125135486056,30.4093070990535,16151872.4415554,0.0,1.0
2017-03-17,37.46,37.96,37.37,37.87,32703073,30.2157199981577,30.6190264583574,30.1431248353218,30.5464312955214,40543700.9164334,0.0,1.0
2017-03-20,37.48,37.75,37.41,37.53,11040960,30.2318522565657,30.4496377450735,30.1753893521377,30.2721829025857,13688052.4980115,0.0,1.0
2017-03-21,37.07,37.61,37.0,37.49,18806735,29.901140959202,30.3367119362176,29.844678054774,30.2399183857697,23315687.7659362,0.0,1.0
2017-03-22,37.04,37.26,36.81,37.175,11088919,29.87694257159,30.0543974140779,29.6914215998982,29.9858353158439,13747509.7652919,0.0,1.0
2017-03-23,37.22,37.48,36.85,37.01,11690930,30.0221328972619,30.2318522565657,29.7236861167141,29.852744183978,14493854.1205274,0.0,1.0
2017-03-24,37.38,37.57,37.08,37.24,17814764,30.1511909645258,30.3044474194016,29.909207088406,30.0382651556699,22085889.7117357,0.0,1.0
2017-03-27,37.11,37.31,36.9,37.19,13473664,29.933405476018,30.0947280600978,29.7640167627341,29.9979345096499,16704002.2038453,0.0,1.0
2017-03-28,37.09,37.275,36.69,36.95,14389630,29.91727321761,30.0664966078838,29.5946280494503,29.8043474087541,17839572.9055229,0.0,1.0
2017-03-29,37.22,37.31,36.85,36.9,10407821,30.0221328972619,30.0947280600978,29.7236861167141,29.7640167627341,12903117.1417981,0.0,1.0
2017-03-30,37.51,37.55,37.13,37.13,10232291,30.2560506441777,30.2883151609937,29.949537734426,29.949537734426,12685503.4691667,0.0,1.0
2017-03-31,37.59,37.69,37.26,37.42,15556514,30.3205796778096,30.4012409698496,30.0543974140779,30.1834554813417,19286219.7053564,0.0,1.0
2017-04-03,37.56,37.89,37.38,37.47,16497712,30.4234228251605,30.6907212685126,30.2776236742412,30.3505232497009,20367664.292117,0.1575,1.0
2017-04-04,37.79,37.93,37.56,37.56,13177025,30.6097217402241,30.723121079828,30.4234228251605,30.4234228251605,16268026.8372265,0.0,1.0
2017-04-05,37.34,37.985,37.235,37.83,18128588,30.2452238629258,30.7676708203867,30.1601743582229,30.6421215515395,22381103.1780711,0.0,1.0
2017-04-06,38.13,38.355,37.272,37.28,23316466,30.885120136405,31.0673690750541,30.1901441836897,30.1966241459527,28785928.1315227,0.0,1.0
2017-04-07,38.025,38.27,37.92,38.26,14346173,30.8000706317021,30.9985194760089,30.7150211269991,30.99041952318,17711427.8356073,0.0,1.0
2017-04-10,37.67,38.07,37.56,37.95,12640006,30.5125223062779,30.8365204194319,30.4234228251605,30.7393209854857,15605036.556484,0.0,1.0
2017-04-11,37.23,37.67,37.175,37.67,20042446,30.1561243818085,30.5125223062779,30.1115746412498,30.5125223062779,24743904.5923994,0.0,1.0
2017-04-12,37.29,37.51,37.125,37.45,17486028,30.2047240987816,30.3829230610163,30.0710748771056,30.3343233440432,21587814.6076594,0.0,1.0
2017-04-13,37.14,37.39,36.99,37.37,18033853,30.0832248063488,30.2857236270701,29.9617255139161,30.2695237214124,22264145.7068342,0.0,1.0
2017-04-17,37.2,37.4,37.08,37.3,14475655,30.1318245233219,30.2938235798989,30.0346250893757,30.2128240516104,17871283.0875279,0.0,1.0
2017-04-18,37.59,37.79,37.05,37.18,23066988,30.4477226836471,30.6097217402241,30.0103252308892,30.1156246176642,28477928.8069941,0.0,1.0
2017-04-19,37.53,37.99,37.49,37.82,15479790,30.399122966674,30.7717207968011,30.3667231553586,30.6340215987106,19110963.1464333,0.0,1.0
2017-04-20,38.0,38.12,37.65,37.77,17250139,30.7798207496299,30.8770201835761,30.4963224006202,30.5935218345664,21296591.9240411,0.0,1.0
2017-04-21,38.16,38.25,37.93,37.97,17106889,30.9094199948915,30.9823195703512,30.723121079828,30.7555208911434,21119739.042269,0.0,1.0
2017-04-24,38.01,38.63,37.99,38.59,20029888,30.7879207024588,31.2901177778475,30.7717207968011,31.2577179665321,24728400.7984079,0.0,1.0
2017-04-25,38.49,38.55,38.01,38.01,12410510,31.1767184382436,31.2253181552167,30.7879207024588,30.7879207024588,15321706.5114218,0.0,1.0
2017-04-26,38.79,39.18,38.5,38.68,30654564,31.4197170231091,31.7356151834342,31.1848183910724,31.3306175419917,37845361.1369392,0.0,1.0
2017-04-27,39.59,40.62,39.185,39.55,34257774,32.0677132494171,32.9020083907886,31.7396651598487,32.0353134381017,42293794.4502374,0.0,1.0
2017-04-28,39.19,39.54,38.99,39.5,19009212,31.7437151362631,32.0272134852728,31.5817160796861,31.9948136739574,23468299.6329238,0.0,1.0
2017-05-01,39.19,39.45,38.99,39.42,14581082,31.7437151362631,31.9543139098132,31.5817160796861,31.9300140513266,18001440.6356366,0.0,1.0
2017-05-02,39.34,39.35,39.06,39.32,14442314,31.8652144286958,31.8733143815247,31.638415749488,31.8490145230381,17830121.119422,0.0,1.0
2017-05-03,38.54,39.45,38.16,39.43,25954380,31.2172182023878,31.9543139098132,30.9094199948915,31.9381140041555,32042631.0478712,0.0,1.0
2017-05-04,38.29,38.67,37.905,38.38,16897693,31.0147193816666,31.3225175891629,30.7028711977559,31.0876189571262,20861470.8715521,0.0,1.0
2017-05-05,39.01,39.02,38.275,38.53,17196898,31.5979159853438,31.6060159381726,31.0025694524233,31.209118249559,21230861.9116262,0.0,1.0
2017-05-08,39.2,39.36,38.78,39.33,17058399,31.7518150890919,31.8814143343535,31.4116170702802,31.857114475867,21059874.496111,0.0,1.0
2017-05-09,39.08,39.279,38.83,39.19,12278523,31.6546156551457,31.8158047164399,31.4521168344245,31.7437151362631,15158758.6488986,0.0,1.0
2017-05-10,39.1,39.1,38.78,39.02,12871181,31.6708155608034,31.6708155608034,31.4116170702802,31.6060159381726,15890439.4531239,0.0,1.0
2017-05-11,39.26,39.315,38.85,38.86,13282937,31.800414806065,31.8449645466237,31.4683167400822,31.476416692911,16398783.1542544,0.0,1.0
2017-05-12,38.98,39.23,38.89,39.22,12089418,31.5736161268572,31.7761149475785,31.5007165513976,31.7680149947496,14925294.3263331,0.0,1.0
2017-05-15,38.97,39.15,38.87,38.89,10371109,31.5655161740284,31.7113153249477,31.4845166457399,31.5007165513976,12803912.8364559,0.0,1.0
2017-05-16,38.82,39.09,38.69,39.09,17733540,31.4440168815956,31.6627156079746,31.3387174948206,31.6627156079746,21893386.7575594,0.0,1.0
2017-05-17,38.1,38.74,37.92,38.68,21258665,30.8608202779184,31.3792172589648,30.7150211269991,31.3306175419917,26245418.2748843,0.0,1.0
2017-05-18,38.67,39.01,38.1,38.45,19916290,31.3225175891629,31.5979159853438,30.8608202779184,31.1443186269282,24588155.5372313,0.0,1.0
2017-05-19,38.85,38.9,38.2,38.33,18180010,31.4683167400822,31.5088165042264,30.9418198062069,31.047119192982,22444587.4983955,0.0,1.0
2017-05-22,39.49,39.56,38.76,39.02,12882204,31.9867137211286,32.0434133909305,31.3954171646225,31.6060159381726,15904048.1743509,0.0,1.0
2017-05-23,39.78,39.87,39.355,39.65,15391625,32.2216123531652,32.2945119286249,31.8773643579391,32.1163129663902,19002116.8335437,0.0,1.0
2017-05-24,40.33,40.4,39.68,39.85,16980000,32.667109758752,32.7238094285539,32.1406128248767,32.2783120229672,20963085.0435592,0.0,1.0
2017-05-25,40.34,40.8,40.23,40.55,34946496,32.6752097115808,33.0478075417079,32.5861102304635,32.8453087209867,43144073.4759954,0.0,1.0
2017-05-26,40.91,40.99,40.21,40.21,16657298,33.1369070228253,33.2017066454561,32.5699103248058,32.5699103248058,20564685.1925741,0.0,1.0
2017-05-30,41.1,41.64,40.875,41.03,24450215,33.2908061265734,33.7282035793313,33.1085571879243,33.2341064567715,30185626.4062607,0.0,1.0
2017-05-31,41.69,41.71,41.07,41.11,25258526,33.7687033434756,33.7849032491333,33.2665062680869,33.2989060794023,31183547.0325648,0.0,1.0
2017-06-01,41.66,41.8264,41.46,41.63,17380425,33.744403484989,33.8791867000611,33.582404428412,33.7201036265025,21457439.7743347,0.0,1.0
2017-06-02,41.99,42.17,41.55,41.7,17307360,34.0117019283411,34.1575010792604,33.6553040038717,33.7768032963044,21367235.5453177,0.0,1.0
2017-06-05,41.79,42.18,41.54,42.13,13938873,33.8497028717641,34.1656010320892,33.6472040510428,34.125101267945,17208585.4010819,0.0,1.0
2017-06-06,41.72,41.85,41.55,41.83,12388982,33.7930032019621,33.8983025887372,33.6553040038717,33.8821026830795,15295128.5788648,0.0,1.0
2017-06-07,41.89,41.96,41.64,41.79,11961040,33.9307024000526,33.9874020698545,33.7282035793313,33.8497028717641,14766802.0453129,0.0,1.0
2017-06-08,40.94,41.9,40.73,41.81,25086048,33.1612068813118,33.9388023528814,32.991107871906,33.8659027774218,30970609.9900358,0.0,1.0
2017-06-09,40.69,41.06,40.48,40.92,20306174,32.9587080605906,33.258406315258,32.7886090511847,33.1450069756541,25069496.6119735,0.0,1.0
2017-06-12,40.97,41.52,40.56,40.56,15386413,33.1855067397984,33.6310041453851,32.8534086738155,32.8534086738155,18995682.2281699,0.0,1.0
2017-06-13,41.22,41.27,40.78,40.79,11305777,33.3880055605196,33.4285053246639,33.0316076360502,33.0397075888791,13957830.6675215,0.0,1.0
2017-06-14,41.09,41.41,40.86,41.41,11982587,33.2827061737446,33.5419046642678,33.096407258681,33.5419046642678,14793403.4347966,0.0,1.0
2017-06-15,41.44,41.52,40.89,40.94,12121558,33.5662045227543,33.6310041453851,33.1207071171676,33.1612068813118,14964973.5697547,0.0,1.0
2017-06-16,41.28,41.345,40.68,41.17,26534263,33.4366052774927,33.4892549708803,32.9506081077617,33.3475057963754,32758540.1553102,0.0,1.0
2017-06-19,41.8,41.915,41.2,41.42,14818659,33.8578028245929,33.9509522821247,33.3718056548619,33.5500046170966,18294747.2820085,0.0,1.0
2017-06-20,40.39,41.01,39.92,40.5,27636421,32.7157094757251,33.2179065511138,32.3350116927691,32.8048089568424,34119236.9683513,0.0,1.0
2017-06-21,40.28,40.53,40.01,40.4,20095696,32.6266099946077,32.829108815329,32.4079112682288,32.7238094285539,24809645.7159901,0.0,1.0
2017-06-22,39.94,40.585,39.92,40.34,18525327,32.3512115984268,32.8736585558877,32.3350116927691,32.6752097115808,22870907.2650615,0.0,1.0
2017-06-23,39.5,39.9689,39.35,39.93,25347297,31.9948136739574,32.3746204621022,31.8733143815247,32.343111645598,31293141.4979596,0.0,1.0
2017-06-26,39.59,39.75,39.165,39.68,17248629,32.0677132494171,32.1973124946787,31.723465254191,32.1406128248767,21294727.7156538,0.0,1.0
2017-06-27,39.25,39.6,39.09,39.51,24875832,31.7923148532362,32.0758132022459,31.6627156079746,32.0029136267863,30711082.5527262,0.0,1.0
2017-06-28,39.86,40.0,39.18,39.27,17452049,32.286411975796,32.3998113153999,31.7356151834342,31.8085147588939,21545864.9806456,0.0,1.0
2017-06-29,38.87,39.77,38.28,39.57,24369742,31.4845166457399,32.2135124003364,31.0066194288377,32.0515133437594,30086276.4449703,0.0,1.0
2017-06-30,38.92,39.15,38.75,39.13,17382969,31.6525906669385,31.8396434894821,31.5143342328846,31.8233780266522,21374084.6870604,0.1575,1.0
2017-07-03,38.36,39.25,38.32,39.08,11541722,31.197157707702,31.9209708036315,31.1646267820422,31.7827143695775,14191692.0787529,0.0,1.0
2017-07-05,38.71,38.77,38.295,38.51,19543467,31.4818033072248,31.5305996957145,31.1442949535049,31.3191486789261,24030631.2884047,0.0,1.0
2017-07-06,38.25,38.59,38.14,38.51,13777383,31.1076976621377,31.3842105302456,31.0182376165734,31.3191486789261,16940659.0443822,0.0,1.0
2017-07-07,38.57,38.74,38.25,38.3,16871070,31.3679450674157,31.5062015014696,31.1076976621377,31.1483613192124,20744654.0887994,0.0,1.0
2017-07-10,38.76,38.95,38.51,38.56,13607352,31.5224669642995,31.6769888611833,31.3191486789261,31.3598123360008,16731589.0636772,0.0,1.0
2017-07-11,38.77,38.98,38.62,38.74,19423160,31.5305996957145,31.7013870554281,31.4086087244904,31.5062015014696,23882701.898066,0.0,1.0
2017-07-12,39.02,39.305,38.99,39.23,13072292,31.7339179810879,31.9657008264136,31.7095197868431,31.9047053408016,16073679.7184636,0.0,1.0
2017-07-13,39.31,39.36,39.05,39.1,3884130,31.9697671921211,32.0104308491958,31.7583161753327,31.7989798324074,4775923.12081738,0.0,1.0
2017-07-14,39.2,39.49,38.62,39.46,19780700,31.8803071465568,32.11615635759,31.4086087244904,32.0917581633452,24322332.7942042,0.0,1.0
2017-07-17,39.2,39.33,39.06,39.12,10541922,31.8803071465568,31.986032654951,31.7664489067477,31.8152452952373,12962338.8037098,0.0,1.0
2017-07-18,39.18,39.3,38.8,39.29,11863937,31.8640416837269,31.9616344607062,31.5549978899593,31.9535017292912,14587887.3833319,0.0,1.0
2017-07-19,39.34,39.36,38.84,39.26,10579462,31.9941653863659,32.0104308491958,31.587528815619,31.9291035350464,13008497.9574857,0.0,1.0
2017-07-20,39.49,39.695,39.17,39.34,13865424,32.11615635759,32.2828773515962,31.855908952312,31.9941653863659,17048914.1870988,0.0,1.0
2017-07-21,39.63,40.0,39.34,39.38,11303350,32.2300145973991,32.5309256597518,31.9941653863659,32.0266963120257,13898590.0594705,0.0,1.0
2017-07-24,39.47,39.7,39.26,39.65,11163043,32.0998908947601,32.2869437173037,31.9291035350464,32.246280060229,13726068.6852342,0.0,1.0
2017-07-25,39.75,39.92,39.49,39.65,17776104,32.3276073743784,32.4658638084323,32.11615635759,32.246280060229,21857483.1665403,0.0,1.0
2017-07-26,39.35,39.97,39.15,39.63,25233401,32.0022981177809,32.506527465507,31.8396434894821,32.2300145973991,31026969.5537369,0.0,1.0
2017-07-27,39.43,40.25,38.87,40.15,51152541,32.0673599691004,32.7342439451253,31.6119270098638,32.6529166309759,62897123.2297731,0.0,1.0
2017-07-28,39.52,39.6,39.14,39.35,19597023,32.1405545518348,32.2056164031543,31.8315107580672,32.0022981177809,24096483.7028858,0.0,1.0
2017-07-31,40.45,40.66,39.9,39.94,26487309,32.896898573424,33.0676859331377,32.4495983456024,32.4821292712622,32568773.8209932,0.0,1.0
2017-08-01,40.34,40.85,40.11,40.4,18549946,32.8074385278597,33.2222078300216,32.6203857053161,32.8562349163493,22808998.6667063,0.0,1.0
2017-08-02,40.01,40.19,39.545,40.17,16750236,32.5390583911668,32.6854475566356,32.1608863803721,32.6691820938058,20596076.699685,0.0,1.0
2017-08-03,39.7,39.99,39.51,39.63,14882866,32.2869437173037,32.5227929283369,32.1324218204199,32.2300145973991,18299960.051138,0.0,1.0
2017-08-04,39.6,39.84,39.54,39.83,11299098,32.2056164031543,32.4008019571128,32.1568200146647,32.3926692256979,13893361.8036938,0.0,1.0
2017-08-07,39.61,39.7,39.45,39.63,12280841,32.2137491345692,32.2869437173037,32.0836254319302,32.2300145973991,15100512.206075,0.0,1.0
2017-08-08,39.92,40.17,39.43,39.62,11790325,32.4658638084323,32.6691820938058,32.0673599691004,32.2218818659842,14497374.1273982,0.0,1.0
2017-08-09,40.63,40.67,39.355,39.54,17277897,33.0432877388929,33.0758186645527,32.0063644834883,32.1568200146647,21244888.2404557,0.0,1.0
2017-08-10,40.73,41.05,40.38,40.4,20049447,33.1246150530423,33.3848624583203,32.8399694535195,32.8562349163493,24652783.8890311,0.0,1.0
2017-08-11,41.11,41.275,40.67,40.76,16581431,33.4336588468099,33.5678489151564,33.0758186645527,33.1490132472871,20388514.207593,0.0,1.0
2017-08-14,41.9,41.9768,41.38,41.48,18299193,34.07614462859,34.1386040058568,33.6532425950133,33.7345699091626,22500672.979792,0.0,1.0
2017-08-15,41.5,41.99,41.24,41.96,12061685,33.7508353719925,34.1493392113245,33.5393843552041,34.1249410170797,14831038.1649214,0.0,1.0
2017-08-16,41.24,41.68,41.05,41.68,11270339,33.5393843552041,33.8972245374614,33.3848624583203,33.8972245374614,13857999.7604482,0.0,1.0
2017-08-17,40.27,41.24,40.26,41.2,14405506,32.7505094079551,33.5393843552041,32.7423766765402,33.5068534295444,17712998.5794692,0.0,1.0
2017-08-18,40.52,40.765,40.045,40.12,19453628,32.9538276933286,33.1530796129946,32.567522951119,32.6285184367311,23920165.3263357,0.0,1.0
2017-08-21,40.8,40.94,40.47,40.53,15131779,33.1815441729469,33.295402412756,32.9131640362539,32.9619604247435,18606023.2755337,0.0,1.0
2017-08-22,41.35,41.51,40.8622,40.93,11668935,33.6288444007685,33.7589681034075,33.2321297623478,33.2872696813411,14348113.0811314,0.0,1.0
2017-08-23,40.65,41.3,40.62,41.25,11625451,33.0595532017228,33.5881807436938,33.035155007478,33.5475170866191,14294645.1897412,0.0,1.0
2017-08-24,40.14,40.875,40.01,40.8,13746685,32.644783899561,33.2425396585589,32.5390583911668,33.1815441729469,16902912.8082977,0.0,1.0
2017-08-25,40.2,40.55,39.92,40.32,13113502,32.6935802880506,32.9782258875734,32.4658638084323,32.7911730650298,16124351.5012847,0.0,1.0
2017-08-28,40.34,40.48,40.17,40.34,8222394,32.8074385278597,32.9212967676688,32.6691820938058,32.8074385278597,10110249.0424033,0.0,1.0
2017-08-29,40.16,40.42,40.08,40.17,9101474,32.6610493623908,32.8725003791792,32.5959875110713,32.6691820938058,11191165.1026403,0.0,1.0
2017-08-30,40.82,40.93,40.01,40.1,11826170,33.1978096357767,33.2872696813411,32.5390583911668,32.6122529739012,14541449.1105388,0.0,1.0
2017-08-31,40.61,40.98,40.52,40.89,13888295,33.027022276063,33.3279333384157,32.9538276933286,33.2547387556813,17077036.350285,0.0,1.0
2017-09-01,41.06,41.2253,40.65,40.77,11298407,33.3929951897353,33.5274292400242,33.0595532017228,33.157145978702,13892512.1506502,0.0,1.0
2017-09-05,40.67,41.15,40.4,40.97,11350349,33.0758186645527,33.4661897724697,32.8562349163493,33.3198006070008,13956379.9920307,0.0,1.0
2017-09-06,41.17,41.34,40.55,40.8,14089711,33.4824552352996,33.6207116693535,32.9782258875734,33.1815441729469,17324697.3017213,0.0,1.0
2017-09-07,38.6,41.25,38.21,41.25,70127758,31.3923432616605,33.5475170866191,31.0751667364779,33.5475170866191,86229034.7756861,0.0,1.0
2017-09-08,38.21,38.4609,37.51,38.45,53372519,31.0751667364779,31.2792169676787,30.5058755374323,31.2703522904364,65626806.3912292,0.0,1.0
2017-09-11,37.83,38.42,37.56,38.3,29265030,30.7661229427103,31.2459540961916,30.546539194507,31.1483613192124,35984257.3262002,0.0,1.0
2017-09-12,37.9,38.83,37.56,38.38,36741546,30.8230520626149,31.5793960842041,30.546539194507,31.2134231705319,45177375.3803232,0.0,1.0
2017-09-13,37.96,38.31,37.88,37.89,23037071,30.8718484511045,31.1564940506273,30.806786599785,30.8149193311999,28326363.9540416,0.0,1.0
2017-09-14,37.6,38.04,37.57,37.94,26414572,30.5790701201667,30.936910302424,30.5546719259219,30.8555829882746,32479336.464355,0.0,1.0
2017-09-15,36.93,37.55,36.44,37.55,60248936,30.0341771153659,30.538406463092,29.6356732760339,30.538406463092,74082043.1981026,0.0,1.0
2017-09-18,37.11,37.305,36.59,36.88,27063135,30.1805662808348,30.339154543426,29.757664247258,29.9935134582912,33276809.0069853,0.0,1.0
2017-09-19,37.3,37.425,36.665,37.07,37937639,30.3350881777186,30.4367473204053,29.81865973287,30.148035355175,46648090.3701274,0.0,1.0
2017-09-20,37.46,37.8,37.25,37.44,29726484,30.4652118803576,30.7417247484655,30.2944245206439,30.4489464175277,36551660.7930753,0.0,1.0
2017-09-21,37.47,37.74,37.37,37.38,18439219,30.4733446117725,30.6929283599758,30.3920172976231,30.4001500290381,22672848.8366546,0.0,1.0
2017-09-22,38.1,38.14,37.27,37.28,20453956,30.9857066909136,31.0182376165734,30.3106899834738,30.3188227148887,25150167.8297537,0.0,1.0
2017-09-25,37.91,38.11,37.535,38.07,19322437,30.8311847940298,30.9938394223286,30.5262073659696,30.9613084966688,23758852.9783599,0.0,1.0
2017-09-26,37.81,38.08,37.64,37.9,15762657,30.7498574798804,30.9694412280837,30.6116010458265,30.8230520626149,19381750.3564026,0.0,1.0
2017-09-27,38.53,38.84,37.72,37.83,24468303,31.3354141417559,31.587528815619,30.676662897146,30.7661229427103,30086205.6689311,0.0,1.0
2017-09-28,37.82,38.4,37.73,38.25,15907679,30.7579902112954,31.2296886333618,30.6847956285609,31.1076976621377,19560069.2908427,0.0,1.0
2017-09-29,38.48,38.51,37.61,37.82,18573630,31.2947504846813,31.3191486789261,30.5872028515817,30.7579902112954,22838120.4940378,0.0,1.0
2017-10-02,37.97,38.85,37.93,38.41,18035816,30.8799811825194,31.595661547034,30.8474502568597,31.2378213647767,22176824.8326415,0.0,1.0
2017-10-03,38.3,38.38,37.69,37.78,18367423,31.2764518389976,31.3417812423167,30.7783151386898,30.8518107174238,22492075.0128972,0.1575,1.0
2017-10-04,38.59,38.61,38.12,38.35,20776929,31.5132709260292,31.529603276859,31.1294606815298,31.3172827160721,25442668.0109473,0.0,1.0
2017-10-05,38.35,38.78,38.09,38.6,19403508,31.3172827160721,31.668428258912,31.1049621552851,31.5214371014441,23760826.842685,0.0,1.0
2017-10-06,38.01,38.45,37.95,38.31,16678435,31.0396327519661,31.3989444702209,30.9906356994768,31.2846180144125,20423802.0280651,0.0,1.0
2017-10-09,37.8,38.25,37.72,37.99,10624447,30.8681430682535,31.2356209619232,30.8028136649345,31.0233004011363,13010309.5515659,0.0,1.0
2017-10-10,37.69,38.04,37.51,37.8,14513523,30.7783151386898,31.0641312782107,30.631323981222,30.8681430682535,17772729.9043207,0.0,1.0
2017-10-11,37.42,37.64,37.2,37.64,25427747,30.557828402488,30.7374842616154,30.3781725433606,30.7374842616154,31137889.7808893,0.0,1.0
2017-10-12,35.95,36.9,35.78,36.8,50656113,29.3574006165004,30.1331872809142,29.2185756344474,30.0515255267654,62031624.8750734,0.0,1.0
2017-10-13,36.01,36.16,35.26,35.92,43151526,29.4063976689897,29.5288903002129,28.7939345128735,29.3329020902558,52841781.8717945,0.0,1.0
2017-10-16,36.61,37.09,36.12,36.16,26229449,29.8963681938826,30.2883446137969,29.4962255985534,29.5288903002129,32119624.7538351,0.0,1.0
2017-10-17,36.47,36.73,36.44,36.57,14810737,29.7820417380743,29.9943622988612,29.7575432118296,29.8637034922231,18136687.3077563,0.0,1.0
2017-10-18,36.2,36.63,36.13,36.55,17778639,29.5615550018725,29.9127005447124,29.5043917739683,29.8473711413933,21771071.6421796,0.0,1.0
2017-10-19,36.9,37.01,36.05,36.15,24801071,30.1331872809142,30.2230152104779,29.4390623706492,29.520724124798,30370485.251643,0.0,1.0
2017-10-20,37.22,37.22,36.87,37.2,14244729,30.3945048941904,30.3945048941904,30.1086887546695,30.3781725433606,17443574.5943452,0.0,1.0
2017-10-23,36.55,37.27,36.52,37.27,30598694,29.8473711413933,30.4353357712648,29.8228726151487,30.4353357712648,37470042.5173791,0.0,1.0
2017-10-24,36.5,36.88,36.26,36.64,24299151,29.8065402643189,30.1168549300844,29.6105520543617,29.9208667201273,29755852.3610914,0.0,1.0
2017-10-25,36.83,36.85,36.2,36.22,25070527,30.07602405301,30.0923564038398,29.5615550018725,29.5778873527022,30700451.2226273,0.0,1.0
2017-10-26,36.27,37.2,35.52,35.89,58061094,29.6187182297766,30.3781725433606,29.0062550736605,29.3084035640111,71099494.0106118,0.0,1.0
2017-10-27,36.79,36.92,35.34,35.93,49616654,30.0433593513505,30.1495196317439,28.8592639161926,29.3410682656706,60758741.3681801,0.0,1.0
2017-10-30,36.5,36.7,36.06,36.67,29295327,29.8065402643189,29.9698637726165,29.4472285460641,29.9453652463719,35873986.9175633,0.0,1.0
2017-10-31,36.03,36.57,35.93,36.51,21139150,29.4227300198195,29.8637034922231,29.3410682656706,29.8147064397338,25886230.6110598,0.0,1.0
2017-11-01,36.08,36.42,35.94,36.25,17821268,29.4635608968939,29.7412108609999,29.3492344410855,29.6023858789469,21823273.5578063,0.0,1.0
2017-11-02,35.15,36.09,34.92,36.09,40054578,28.7041065833098,29.4717270723088,28.5162845487676,29.4717270723088,49049372.5214441,0.0,1.0
2017-11-03,35.68,35.69,34.78,35.08,30106991,29.1369138802986,29.1450800557135,28.4019580929592,28.6469433554057,36867920.991672,0.0,1.0
2017-11-06,35.54,36.06,35.28,35.58,22756304,29.0225874244902,29.4472285460641,28.8102668637033,29.0552521261498,27866538.3044912,0.0,1.0
2017-11-07,36.39,36.91,35.57,35.57,37389893,29.7167123347552,30.1413534563291,29.0470859507349,29.0470859507349,45786296.6448912,0.0,1.0
2017-11-08,36.21,36.63,36.07,36.51,23472487,29.5697211772873,29.9127005447124,29.455394721479,29.8147064397338,28743549.8351213,0.0,1.0
2017-11-09,36.56,36.92,35.83,35.98,15979907,29.8555373168082,30.1495196317439,29.2594065115218,29.381899142745,19568410.1652758,0.0,1.0
2017-11-10,36.85,37.31,36.5,36.5,17991209,30.0923564038398,30.4680004729243,29.8065402643189,29.8065402643189,22031377.0963248,0.0,1.0
2017-11-13,37.25,37.28,36.59,36.69,16080353,30.419003420435,30.4435019466797,29.8800358430528,29.9616975972017,19691412.6663205,0.0,1.0
2017-11-14,36.86,37.06,36.61,37.01,19141448,30.1005225792547,30.2638460875523,29.8963681938826,30.2230152104779,23439917.7430317,0.0,1.0
2017-11-15,37.18,37.28,36.67,36.9,19760907,30.3618401925309,30.4435019466797,29.9453652463719,30.1331872809142,24198484.5978058,0.0,1.0
2017-11-16,37.07,37.5669,36.9,36.9,21542101,30.2720122629672,30.6777895193327,30.1331872809142,30.1331872809142,26379669.6807933,0.0,1.0
2017-11-17,36.16,37.0,36.12,37.0,37841316,29.5288903002129,30.214849035063,29.4962255985534,30.214849035063,46339092.7545331,0.0,1.0
2017-11-20,35.83,36.35,35.75,36.1,19305495,29.2594065115218,29.6840476330957,29.1940771082028,29.4798932477236,23640803.7045323,0.0,1.0
2017-11-21,36.42,36.505,36.0,36.14,22676904,29.7412108609999,29.8106233520264,29.3982314935748,29.5125579493832,27769307.9659714,0.0,1.0
2017-11-22,36.41,36.49,36.13,36.39,16171687,29.733044685585,29.798374088904,29.5043917739683,29.7167123347552,19803256.945141,0.0,1.0
2017-11-24,35.87,36.35,35.78,36.29,12296441,29.2920712131813,29.6840476330957,29.2185756344474,29.6350505806064,15057772.3050024,0.0,1.0
2017-11-27,35.55,35.87,35.31,35.78,24430972,29.0307535999051,29.2920712131813,28.834765389948,29.2185756344474,29917275.5406129,0.0,1.0
2017-11-28,36.25,36.25,35.26,35.56,33034127,29.6023858789469,29.6023858789469,28.7939345128735,29.03891977532,40452384.7721899,0.0,1.0
2017-11-29,37.19,37.73,36.01,37.08,33941016,30.3700063679458,30.8109798403494,29.4063976689897,30.2801784383821,41562927.901532,0.0,1.0
2017-11-30,37.54,37.64,36.48,36.97,42859852,30.6558225074666,30.7374842616154,29.7902079134891,30.1903505088184,52484608.5499131,0.0,1.0
2017-12-01,38.43,38.7,37.11,37.15,32532614,31.3826121193911,31.6030988555929,30.3046769646267,30.3373416662862,39838250.2789655,0.0,1.0
2017-12-04,40.32,40.73,39.42,39.42,55137392,32.9260192728038,33.2608324648139,32.1910634854644,32.1910634854644,67519235.3810066,0.0,1.0
2017-12-05,39.52,40.39,39.47,39.87,27293869,32.2727252396132,32.983182500708,32.2318943625388,32.5585413791341,33423074.5891892,0.0,1.0
2017-12-06,38.63,39.84,38.55,39.83,24845377,31.5459356276888,32.5340428528895,31.4806062243697,32.5258766774746,30424740.7601877,0.0,1.0
2017-12-07,37.89,38.57,37.75,38.5,28099177,30.9416386469875,31.4969385751995,30.8273121911791,31.4397753472953,34409225.3379624,0.0,1.0
2017-12-08,37.95,38.5,37.87,38.5,22057696,30.9906356994768,31.4397753472953,30.9253062961577,31.4397753472953,27011048.4766252,0.0,1.0
2017-12-11,38.44,38.46,37.96,38.28,22514936,31.390778294806,31.4071106456358,30.9988018748917,31.2601194881679,27570967.871899,0.0,1.0
2017-12-12,39.51,40.15,39.0,39.4,33445138,32.2645590641984,32.7871942907508,31.8480841180394,32.1747311346347,40955693.8233902,0.0,1.0
2017-12-13,38.58,39.54,38.5,39.51,26948647,31.5051047506143,32.289057590443,31.4397753472953,32.2645590641984,33000328.3432894,0.0,1.0
2017-12-14,39.12,39.71,38.19,38.81,23011905,31.946078223018,32.427882572496,31.1866239094339,31.6929267851566,28179537.9487728,0.0,1.0
2017-12-15,39.71,39.87,38.99,39.49,37355080,32.427882572496,32.5585413791341,31.8399179426245,32.2482267133686,45743665.9172478,0.0,1.0
2017-12-18,39.54,40.08,39.45,39.98,17993208,32.289057590443,32.7300310628466,32.2155620117091,32.6483693086978,22033824.9986762,0.0,1.0
2017-12-19,39.14,39.54,38.86,39.46,20479126,31.9624105738477,32.289057590443,31.733757662231,32.2237281871239,25077989.3396353,0.0,1.0
2017-12-20,39.38,39.59,38.96,39.4,16950678,32.1583987838049,32.3298884675174,31.8154194163799,32.1747311346347,20757180.8574053,0.0,1.0
2017-12-21,40.81,41.24,39.4,39.48,34245891,33.326161868133,33.6773074109729,32.1747311346347,32.2400605379537,41936266.685615,0.0,1.0
2017-12-22,40.78,41.09,40.54,40.84,13483046,33.3016633418884,33.5548147797497,33.1056751319312,33.3506603943776,16510845.4264021,0.0,1.0
2017-12-26,40.82,41.01,40.63,40.64,10402327,33.3343280435479,33.4894853764306,33.1791707106651,33.18733688608,12738309.5164022,0.0,1.0
2017-12-27,40.41,40.85,40.25,40.84,11373974,32.9995148515377,33.3588265697925,32.8688560448996,33.3506603943776,13928152.9261204,0.0,1.0
2017-12-28,40.29,40.58,40.03,40.58,8953468,32.9015207465591,33.1383398335907,32.6892001857722,33.1383398335907,10964089.7300386,0.0,1.0
2017-12-29,40.05,40.42,40.05,40.1,11725146,32.705532536602,33.0076810269526,32.705532536602,32.7463634136764,14358185.3245918,0.0,1.0
2018-01-02,41.07,41.11,40.05,40.86,17687564,33.6670996917043,33.6998896597508,32.8309555065196,33.4949523594604,21576799.3124455,0.1575,1.0
2018-01-03,40.41,41.37,40.05,40.75,20814593,33.1260652189377,33.9130244520528,32.8309555065196,33.4047799473326,25391416.0215185,0.0,1.0
2018-01-04,40.67,40.72,40.1,40.47,18051249,33.3392000112397,33.3801874712978,32.8719429665776,33.1752501710074,22020453.2976945,0.0,1.0
2018-01-05,41.04,41.24,40.41,40.91,16939040,33.6425072156695,33.8064570559018,33.1260652189377,33.5359398195185,20663685.888316,0.0,1.0
2018-01-08,40.48,41.03,40.29,40.77,13917167,33.183447663019,33.6343097236579,33.0276953147983,33.4211749313559,16977347.4378263,0.0,1.0
2018-01-09,40.61,41.03,40.45,40.53,16947313,33.29001505917,33.6343097236579,33.1588551869842,33.2244351230771,20673777.9994011,0.0,1.0
2018-01-10,41.09,41.17,40.16,40.43,20060020,33.6834946757276,33.7490746118205,32.9211279186473,33.1424602029609,24470923.5112106,0.0,1.0
2018-01-11,42.6,42.67,41.14,41.2,36602828,34.9213159694815,34.9786984135628,33.7244821357856,33.7736670878553,44651251.8074258,0.0,1.0
2018-01-12,42.44,42.71,41.93,42.57,18600612,34.7901560972956,35.0114883816092,34.3720840047032,34.8967234934466,22690613.1456353,0.0,1.0
2018-01-16,41.82,42.59,41.75,42.59,17078685,34.2819115925755,34.9131184774699,34.2245291484942,34.9131184774699,20834036.7710032,0.0,1.0
2018-01-17,41.68,42.21,41.41,42.05,15372681,34.1671467044129,34.6016137810285,33.9458144200992,34.4704539088426,18752907.5700443,0.0,1.0
2018-01-18,41.85,41.94,41.01,41.06,19645646,34.3065040686103,34.3802814967149,33.6179147396346,33.6589021996927,23965434.7600013,0.0,1.0
2018-01-19,42.5,42.58,41.79,41.95,22344138,34.8393410493653,34.9049209854582,34.2573191165406,34.3884789887265,27257285.4823642,0.0,1.0
2018-01-22,42.89,42.92,42.15,42.41,21435118,35.1590432378183,35.1836357138532,34.5524288289588,34.7655636212608,26148385.3471619,0.0,1.0
2018-01-23,42.44,42.84,41.96,42.5,17593706,34.7901560972956,35.1180557777602,34.3966764807381,34.8393410493653,21462303.3179792,0.0,1.0
2018-01-24,42.99,44.0,41.57,42.7,46799566,35.2410181579345,36.0689648511076,34.0769742922851,35.0032908895976,57090102.5992922,0.0,1.0
2018-01-25,42.14,43.53,41.98,43.12,25866584,34.5442313369472,35.6836827265617,34.4130714647613,35.3475855540855,31554265.5770186,0.0,1.0
2018-01-26,42.8,42.8,41.95,42.1,27111773,35.0852658097138,35.0852658097138,34.3884789887265,34.5114413689007,33073253.3335613,0.0,1.0
2018-01-29,41.98,42.34,41.35,42.3,20856484,34.4130714647613,34.7081811771795,33.8966294680296,34.675391209133,25442518.2366114,0.0,1.0
2018-01-30,42.34,42.46,41.69,42.03,20860562,34.7081811771795,34.8065510813189,34.1753441964245,34.4540589248194,25447492.9288638,0.0,1.0
2018-01-31,42.53,42.73,42.08,42.29,26299641,34.8639335254002,35.0278833656325,34.4950463848775,34.6671937171214,32082545.4452836,0.0,1.0
2018-02-01,41.89,42.59,41.88,42.17,24682340,34.3392940366568,34.9131184774699,34.3310965446452,34.568823812982,30109623.7300708,0.0,1.0
2018-02-02,41.11,42.16,40.83,41.5,30288374,33.6998896597508,34.5606263209704,33.4703598834256,34.0195918482038,36948342.1967147,0.0,1.0
2018-02-05,39.2,41.64,39.1,41.36,37132544,32.1341686855323,34.1343567363664,32.0521937654161,33.9048269600412,45297444.5688819,0.0,1.0
2018-02-06,39.67,39.8,38.5,38.92,45331594,32.5194508100782,32.6260182062292,31.5603442447192,31.904638909207,55299345.1360096,0.0,1.0
2018-02-07,40.15,40.42,39.37,39.5,30929914,32.9129304266357,33.1342627109493,32.2735260497297,32.3800934458807,37730947.411933,0.0,1.0
2018-02-08,38.19,40.16,38.15,39.9,27950557,31.3062219923591,32.9211279186473,31.2734320243126,32.7079931263453,34096473.6048485,0.0,1.0
2018-02-09,38.57,38.99,37.43,38.37,31157715,31.6177266888005,31.9620213532883,30.6832125994763,31.4537768485682,38008838.5031072,0.0,1.0
2018-02-12,38.54,39.07,38.27,38.6,30058674,31.5931342127656,32.0276012893812,31.371801928452,31.6423191648353,36668134.5433562,0.0,1.0
2018-02-13,38.96,39.17,38.1,38.16,16929924,31.9374288772535,32.1095762094974,31.2324445642546,31.2816295163242,20652565.4139233,0.0,1.0
2018-02-14,39.43,39.62,38.5,38.82,21210689,32.3227110017994,32.4784633500201,31.5603442447192,31.8226639890909,25874607.7092185,0.0,1.0
2018-02-15,40.08,40.12,39.26,39.76,20214222,32.8555479825544,32.8883379506009,32.1833536376019,32.5932282381827,24659032.2642067,0.0,1.0
2018-02-16,39.79,40.42,39.69,39.99,21507181,32.6178207142176,33.1342627109493,32.5358457941014,32.7817705544499,26236293.9415196,0.0,1.0
2018-02-20,39.47,39.69,39.04,39.54,16960531,32.3555009698459,32.5358457941014,32.0030088133464,32.4128834139272,20689902.4432935,0.0,1.0
2018-02-21,39.01,39.84,39.0,39.45,13907780,31.9784163373116,32.6588081742756,31.9702188452999,32.3391059858226,16965896.3745173,0.0,1.0
2018-02-22,38.8,39.57,38.57,39.06,17664873,31.8062690050676,32.437475889962,31.6177266888005,32.0194037973696,21549118.8951083,0.0,1.0
2018-02-23,39.5,39.65,38.91,39.15,16217289,32.3800934458807,32.5030558260549,31.8964414171954,32.0931812254742,19783232.4533175,0.0,1.0
2018-02-26,39.58,39.74,39.37,39.53,13490098,32.4456733819736,32.5768332541595,32.2735260497297,32.4046859219156,16456372.2427363,0.0,1.0
2018-02-27,36.66,38.2,36.59,38.0,68651933,30.0520057145819,31.3144194843707,29.9946232705006,31.1504696441384,83747483.8679005,0.0,1.0
2018-02-28,36.21,37.08,35.75,36.9,68421940,29.6831185740593,30.3963003790698,29.3060339415249,30.2487455228607,83466918.7881488,0.0,1.0
2018-03-01,36.54,36.87,36.2,36.44,34517640,29.9536358104426,30.2241530468259,29.6749210820476,29.8716608903264,42107561.6189567,0.0,1.0
2018-03-02,36.49,36.58,36.06,36.25,28854894,29.9126483503845,29.986425778489,29.560156193885,29.7159085421057,35199661.0171919,0.0,1.0
2018-03-05,36.78,37.1,36.15,36.41,29259414,30.1503756187213,30.412695363093,29.6339336219896,29.8470684142916,35693129.0186573,0.0,1.0
2018-03-06,36.87,37.09,36.39,37.08,19795198,30.2241530468259,30.4044978710814,29.8306734302683,30.3963003790698,24147871.0463534,0.0,1.0
2018-03-07,36.12,36.82,36.03,36.82,25136540,29.6093411459547,30.1831655867678,29.5355637178502,30.1831655867678,30663695.633229,0.0,1.0
2018-03-08,36.88,37.01,36.11,36.37,22524262,30.2323505388375,30.3389179349885,29.6011436539431,29.8142784462451,27477016.102101,0.0,1.0
2018-03-09,37.13,37.14,36.5,37.0,23395311,30.4372878391279,30.4454853311395,29.9208458423961,30.3307204429769,28539595.9725855,0.0,1.0
2018-03-12,36.96,37.22,36.87,37.09,17397480,30.2979304749304,30.5110652672324,30.2241530468259,30.4044978710814,21222930.1051453,0.0,1.0
2018-03-13,36.43,37.11,36.22,36.99,20335101,29.8634633983148,30.4208928551046,29.6913160660709,30.3225229509653,24806490.7793583,0.0,1.0
2018-03-14,36.02,36.55,35.96,36.45,23342057,29.5273662258386,29.9618333024542,29.4781812737689,29.879858382338,28474632.2008312,0.0,1.0
2018-03-15,36.15,36.31,35.9,36.0,21791093,29.6339336219896,29.7650934941754,29.4289963216992,29.5109712418153,26582634.0167496,0.0,1.0
2018-03-16,35.83,36.62,35.78,36.29,44250951,29.3716138776179,30.0192157465355,29.3306264175598,29.7486985101522,53981084.6260038,0.0,1.0
2018-03-19,35.3,35.87,34.88,35.6,32559460,28.9371468010022,29.4044038456643,28.5928521365144,29.1830715613507,39718806.6226417,0.0,1.0
2018-03-20,34.57,35.5,34.55,35.36,19998632,28.3387298841543,29.1010966412346,28.3223349001311,28.9863317530719,24396037.192428,0.0,1.0
2018-03-21,34.49,35.15,34.45,34.55,21370134,28.2731499480614,28.814184420828,28.2403599800149,28.3223349001311,26069112.3208413,0.0,1.0
2018-03-22,33.23,34.23,33.21,34.17,53874047,27.2402659545979,28.0600151557594,27.2238709705746,28.0108302036897,65720157.9747361,0.0,1.0
2018-03-23,33.17,33.73,33.15,33.65,43145190,27.1910810025282,27.6501405551786,27.1746860185049,27.5845606190857,52632183.0370383,0.0,1.0
2018-03-26,33.54,33.79,32.74,33.75,29225959,27.4943882069579,27.6993255072483,26.8385888460287,27.6665355392019,35652317.7559534,0.0,1.0
2018-03-27,32.99,33.88,32.75,33.65,29992752,27.0435261463191,27.7731029353529,26.8467863380403,27.5845606190857,36587717.2646244,0.0,1.0
2018-03-28,33.28,33.85,33.14,33.2,32906672,27.2812534146559,27.748510459318,27.1664885264933,27.215673478563,40142365.4373474,0.0,1.0
2018-03-29,34.17,34.52,33.33,33.46,32542592,28.0108302036897,28.2977424240963,27.322240874714,27.428808270865,39698229.597405,0.0,1.0
2018-04-02,33.52,34.3,33.26,34.09,35583956,27.4779932229347,28.1173975998407,27.2648584306327,27.9452502675968,43408344.8322726,0.0,1.0
2018-04-03,33.47,33.55,32.92,33.42,29274484,27.5927581110973,27.6587103264809,27.1393366303354,27.5515379764826,35509932.5531338,0.19,1.0
2018-04-04,34.31,34.41,33.05,33.15,26401030,28.2852563726247,28.3676966418542,27.2465089803336,27.3289492495631,32024434.4745158,0.0,1.0
2018-04-05,34.6,34.81,34.35,34.57,23737392,28.5243331533901,28.697457718772,28.3182324803165,28.4996010726213,28793443.0853605,0.0,1.0
2018-04-06,34.12,34.53,33.87,34.25,33780784,28.1286198610888,28.4666249649295,27.9225191880151,28.2357922110871,40976071.9072615,0.0,1.0
2018-04-09,33.95,34.56,33.92,34.39,17554650,27.9884714033987,28.4913570456984,27.9637393226299,28.3512085880083,21293780.5323526,0.0,1.0
2018-04-10,33.86,34.4,33.54,34.23,30586026,27.9142751610922,28.3594526149312,27.6504662995579,28.2193041572412,37100832.258167,0.0,1.0
2018-04-11,33.56,34.07,33.54,33.59,21874302,27.6669543534038,28.087399726474,27.6504662995579,27.6916864341727,26533515.9679289,0.0,1.0
2018-04-12,33.13,33.89,32.9,33.77,29449606,27.3124611957172,27.939007241861,27.1228485764895,27.8400789187857,35722355.4401971,0.0,1.0
2018-04-13,33.02,33.45,32.87,33.24,24725458,27.2217768995648,27.5762700572514,27.0981164957206,27.4031454918696,29991966.5851443,0.0,1.0
2018-04-16,33.53,33.74,32.98,33.34,15267212,27.642222272635,27.8153468380169,27.188800791873,27.485585761099,18519119.53066,0.0,1.0
2018-04-17,33.27,33.85,33.05,33.75,33580536,27.4278775726384,27.9060311341692,27.2465089803336,27.8235908649398,40733171.1963934,0.0,1.0
2018-04-18,33.27,33.55,33.19,33.32,23564042,27.4278775726384,27.6587103264809,27.3619253572549,27.4690977072532,28583169.6332961,0.0,1.0
2018-04-19,33.48,33.76,33.07,33.26,21006821,27.6010021380203,27.8318348918627,27.2629970341795,27.4196335457155,25481262.0050195,0.0,1.0
2018-04-20,33.21,33.8,33.1,33.55,25272534,27.3784134111008,27.8648109995545,27.2877291149484,27.6587103264809,30655569.464069,0.0,1.0
2018-04-23,33.87,33.92,33.17,33.24,20953213,27.9225191880151,27.9637393226299,27.345437303409,27.4031454918696,25416235.5313059,0.0,1.0
2018-04-24,33.35,34.29,33.19,34.09,28917299,27.493829788022,28.2687683187788,27.3619253572549,28.1038877803199,35076667.3499284,0.0,1.0
2018-04-25,34.26,34.78,33.05,33.18,39731560,28.24403623801,28.6727256380031,27.2465089803336,27.3536813303319,48194359.8333206,0.0,1.0
2018-04-26,33.33,34.48,33.02,34.31,32554670,27.4773417341761,28.4254048303148,27.2217768995648,28.2852563726247,39488796.317965,0.0,1.0
2018-04-27,31.81,33.11,31.8,33.07,51653794,26.2242496418884,27.2959731418713,26.2160056149655,27.2629970341795,62656022.9397542,0.0,1.0
2018-04-30,31.39,32.24,31.34,31.91,38337641,25.8780005111247,26.5787427995751,25.83678037651,26.3066899111179,46503536.873827,0.0,1.0
2018-05-01,32.06,32.1,31.21,31.38,25114975,26.4303503149621,26.4633264226539,25.7296080265117,25.8697564842018,30464450.4860833,0.0,1.0
2018-05-02,31.3,32.0,31.18,31.99,19864099,25.8038042688182,26.3808861534244,25.7048759457429,26.3726421265015,24095140.86461,0.0,1.0
2018-05-03,31.01,31.26,30.55,31.15,21774332,25.5647274880528,25.7708281611265,25.1855022495974,25.6801438649741,26412252.4144078,0.0,1.0
2018-05-04,31.96,32.05,30.96,30.99,20749963,26.3479100457326,26.4221062880391,25.5235073534381,25.5482394342069,25169693.3961337,0.0,1.0
2018-05-07,32.39,32.41,31.82,32.03,18655619,26.7024032034193,26.7188912572651,26.2324936688114,26.4056182341932,22629255.3073509,0.0,1.0
2018-05-08,30.59,32.02,30.52,31.55,52988665,25.2184783572891,26.3973742072703,25.1607701688285,26.0099049418919,64275220.7086076,0.0,1.0
2018-05-09,30.73,30.97,30.43,30.57,22805218,25.3338947342104,25.531751380361,25.086573926522,25.2019903034432,27662716.55,0.0,1.0
2018-05-10,31.56,31.64,30.7,30.74,24505664,26.0181489688148,26.0841011841984,25.3091626534415,25.3421387611333,29725356.5873188,0.0,1.0
2018-05-11,31.9,31.95,31.51,31.54,14674155,26.2984458841949,26.3396660188097,25.9769288342001,26.0016609149689,17799741.7247126,0.0,1.0
2018-05-14,32.14,32.25,31.81,31.89,19657782,26.4963025303456,26.586986826498,26.2242496418884,26.290201857272,23844878.4601705,0.0,1.0
2018-05-15,32.01,32.03,31.73,31.98,23990293,26.3891301803473,26.4056182341932,26.1582974265049,26.3643980995785,29100211.855482,0.0,1.0
2018-05-16,32.55,32.68,32.04,32.13,19169804,26.8343076341864,26.9414799841847,26.4138622611162,26.4880585034227,23252961.4218578,0.0,1.0
2018-05-17,32.41,32.84,32.38,32.66,23067259,26.7188912572651,27.0733844149518,26.6941591764963,26.9249919303388,27980572.1349578,0.0,1.0
2018-05-18,32.72,32.76,32.27,32.45,18067063,26.9744560918764,27.0074321995682,26.6034748803439,26.7518673649569,21915337.2118606,0.0,1.0
2018-05-21,32.34,32.89,32.2,32.77,18368432,26.6611830688045,27.1146045495665,26.5457666918833,27.0156762264912,22280897.6385997,0.0,1.0
2018-05-22,32.51,32.71,32.31,32.41,13577027,26.8013315264946,26.9662120649535,26.6364509880357,26.7188912572651,16468926.0805443,0.0,1.0
2018-05-23,31.88,32.24,31.8,31.85,27868152,26.2819578303491,26.5787427995751,26.2160056149655,26.2572257495802,33804052.6316528,0.0,1.0
2018-05-24,31.63,32.05,31.28,31.77,24034702,26.0758571572754,26.4221062880391,25.7873162149723,26.1912735341967,29154079.9473927,0.0,1.0
2018-05-25,31.75,32.01,31.58,31.59,13190257,26.1747854803508,26.3891301803473,26.0346370226607,26.0428810495836,15999774.2890532,0.0,1.0
2018-05-29,31.51,31.89,31.38,31.55,19084283,25.9769288342001,26.290201857272,25.8697564842018,26.0099049418919,23149224.4971736,0.0,1.0
2018-05-30,31.48,31.7,31.32,31.68,17408696,25.9521967534313,26.133565345736,25.8202923226641,26.1170772918902,21116738.4128106,0.0,1.0
2018-05-31,31.18,31.57,30.67,31.55,35461973,25.7048759457429,26.0263929957378,25.2844305726727,26.0099049418919,43015353.2144597,0.0,1.0
2018-06-01,31.26,31.45,31.12,31.34,18234080,25.7708281611265,25.9274646726624,25.6554117842052,25.83678037651,22117928.7385029,0.0,1.0
2018-06-04,31.29,31.51,31.15,31.3,19434363,25.7955602418953,25.9769288342001,25.6801438649741,25.8038042688182,23573871.339393,0.0,1.0
2018-06-05,31.08,31.32,31.04,31.26,22919941,25.6224356765134,25.8202923226641,25.5894595688217,25.7708281611265,27801875.4841864,0.0,1.0
2018-06-06,32.27,32.49,30.96,31.13,33711540,26.6034748803439,26.7848434726487,25.5235073534381,25.6636558111282,40892078.9743816,0.0,1.0
2018-06-07,32.0,32.66,31.95,32.42,26415045,26.3808861534244,26.9249919303388,26.3396660188097,26.7271352841881,32041434.6615979,0.0,1.0
2018-06-08,32.08,32.19,31.84,31.98,21774954,26.446838368808,26.5375226649604,26.2489817226573,26.3643980995785,26413006.9000563,0.0,1.0
2018-06-11,32.0,32.44,31.88,31.97,25960564,26.3808861534244,26.743623338034,26.2819578303491,26.3561540726556,31490149.4653607,0.0,1.0
2018-06-12,32.38,32.62,31.83,31.94,32994344,26.6941591764963,26.892015822647,26.2407376957343,26.3314219918867,40022120.6315675,0.0,1.0
2018-06-13,32.32,32.65,30.99,31.03,45830056,26.6446950149586,26.9167479034158,25.5482394342069,25.5812155418987,55591832.035924,0.0,1.0
2018-06-14,33.82,34.06,32.77,32.85,42639522,27.8812990534004,28.0791556995511,27.0156762264912,27.0816284418747,51721716.096443,0.0,1.0
2018-06-15,33.88,34.4,33.59,34.39,53138674,27.9307632149381,28.3594526149312,27.6916864341727,28.3512085880083,64457181.5408586,0.0,1.0
2018-06-18,32.58,33.79,32.56,33.79,29986154,26.8590397149552,27.8565669726316,26.8425516611093,27.8565669726316,36373187.8610698,0.0,1.0
2018-06-19,32.81,33.08,32.17,32.17,29019132,27.048652334183,27.2712410611025,26.5210346111145,26.5210346111145,35200190.7213969,0.0,1.0
2018-06-20,33.39,33.72,32.34,33.35,50020198,27.5268058957138,27.798858784171,26.6611830688045,27.493829788022,60674471.9146678,0.0,1.0
2018-06-21,32.79,33.65,32.65,33.35,35125560,27.0321642803371,27.7411505957103,26.9167479034158,27.493829788022,42607284.435519,0.0,1.0
2018-06-22,33.81,34.15,32.91,33.0,105512105,27.8730550264775,28.1533519418576,27.1310926034124,27.2052888457189,127986123.755048,0.0,1.0
2018-06-25,33.12,34.11,32.91,33.8,33063256,27.3042171687942,28.1203758341658,27.1310926034124,27.8648109995545,40105710.8486352,0.0,1.0
2018-06-26,32.78,33.31,32.67,33.31,31471274,27.0239202534141,27.4608536803302,26.9332359572617,27.4608536803302,38174637.5820387,0.0,1.0
2018-06-27,32.29,32.9,32.29,32.56,28842382,26.6199629341898,27.1228485764895,26.6199629341898,26.8425516611093,34985793.0712534,0.0,1.0
2018-06-28,32.63,32.7,32.08,32.44,25199357,26.9002598495699,26.9579680380306,26.446838368808,26.743623338034,30566805.8044111,0.0,1.0
2018-06-29,32.81,33.6,32.5,32.51,37956584,27.048652334183,27.6999304610956,26.7930874995717,26.8013315264946,46041314.9481082,0.0,1.0
2018-07-02,33.17,33.22,32.42,32.44,17165034,27.5020738149449,27.5435300612744,26.8802301200035,26.8968126185352,20702590.7068361,0.19,1.0
2018-07-03,33.09,33.61,32.99,33.2,12660786,27.4357438208178,27.8668887826439,27.352831328159,27.5269475627426,15270058.3398111,0.0,1.0
2018-07-05,33.12,33.4,32.91,33.38,11330265,27.4606175686155,27.6927725480603,27.2865013340319,27.6761900495285,13665329.1158637,0.0,1.0
2018-07-06,33.58,33.61,33.0,33.27,11541691,27.8420150348463,27.8668887826439,27.3611225774249,27.5849863076038,13920328.0831121,0.0,1.0
2018-07-09,33.56,33.8,33.25,33.78,13664900,27.8254325363145,28.0244225186958,27.568403809072,28.007840020164,16481111.062748,0.0,1.0
2018-07-10,33.34,33.72,33.19,33.71,12363308,27.643025052465,27.9580925245687,27.5186563134767,27.9498012753028,14911272.8414376,0.0,1.0
2018-07-11,33.77,34.18,33.03,33.09,33639053,27.9995487708981,28.3394899907994,27.3859963252225,27.4357438208178,40571754.5345129,0.0,1.0
2018-07-12,34.55,34.57,33.6,33.68,22374073,28.6462662136372,28.662848712169,27.858597533378,27.9249275275051,26985165.0607784,0.0,1.0
2018-07-13,34.7,35.15,34.4,34.4,25167345,28.7706349526255,29.1437411695904,28.5218974746489,28.5218974746489,30354104.9037677,0.0,1.0
2018-07-16,34.97,35.27,34.65,34.74,22937767,28.9944986828045,29.2432361607811,28.7291787062961,28.8037999496891,27665031.2449001,0.0,1.0
2018-07-17,34.27,34.92,34.21,34.71,21119900,28.4141112341924,28.953042436475,28.3643637385971,28.7789262018914,25472518.462201,0.0,1.0
2018-07-18,34.04,34.45,33.98,34.12,16172586,28.223412501077,28.5633537209784,28.1736650054817,28.2897424952041,19505608.2399317,0.0,1.0
2018-07-19,34.91,35.29,34.74,35.14,41627718,28.9447511872091,29.2598186593128,28.8037999496891,29.1354499203245,50206810.4154991,0.0,1.0
2018-07-20,34.3,34.95,34.29,34.77,24621465,28.4389849819901,28.9779161842727,28.4306937327242,28.8286736974867,29695724.0223171,0.0,1.0
2018-07-23,34.17,34.3,33.82,34.16,22336108,28.3311987415336,28.4389849819901,28.0410050172275,28.3229074922677,26939375.8210842,0.0,1.0
2018-07-24,33.39,34.29,33.35,34.17,21794998,27.6844812987944,28.4306937327242,27.6513163017309,28.3311987415336,26286747.9930603,0.0,1.0
2018-07-25,33.42,33.52,32.81,33.39,22060280,27.7093550465921,27.792267539251,27.203588841373,27.6844812987944,26606702.1899405,0.0,1.0
2018-07-26,34.75,35.1,33.77,34.84,40293012,28.812091198955,29.102284923261,27.9995487708981,28.8867124423479,48597033.7012811,0.0,1.0
2018-07-27,35.08,35.61,34.76,34.84,22686929,29.0857024247292,29.5251386358212,28.8203824482209,28.8867124423479,27362497.8244757,0.0,1.0
2018-07-30,35.46,35.7,35.02,35.06,21883062,29.4007698968329,29.5997598792142,29.0359549291339,29.0691199261974,26392961.179006,0.0,1.0
2018-07-31,35.78,36.09,35.54,35.65,21644303,29.6660898733413,29.9231186005837,29.46709989096,29.5583036328847,26104996.1301413,0.0,1.0
2018-08-01,35.4,35.9,35.32,35.9,20155581,29.3510224012376,29.7655848645319,29.2846924071105,29.7655848645319,24309462.1252415,0.0,1.0
2018-08-02,34.64,35.2,34.62,35.17,19240326,28.7208874570302,29.1851974159199,28.7043049584984,29.1603236681222,23205581.4304882,0.0,1.0
2018-08-03,35.41,35.43,34.73,34.94,16485838,29.3593136505035,29.3758961490352,28.7955087004232,28.9696249350068,19883418.6156116,0.0,1.0
2018-08-06,35.32,35.76,35.29,35.59,12087401,29.2846924071105,29.6495073748095,29.2598186593128,29.5085561372894,14578503.9291155,0.0,1.0
2018-08-07,35.4,35.52,35.19,35.45,10952246,29.3510224012376,29.4505173924282,29.176906166654,29.392478647567,13209403.8531227,0.0,1.0
2018-08-08,35.05,35.49,34.89,35.47,12297717,29.0608286769316,29.4256436446306,28.9281686886774,29.4090611460988,14832164.1355036,0.0,1.0
2018-08-09,35.49,35.81,35.05,35.1,17122810,29.4256436446306,29.6909636211389,29.0608286769316,29.102284923261,20651664.7261474,0.0,1.0
2018-08-10,35.08,35.34,34.95,35.26,11873799,29.0857024247292,29.3012749056423,28.9779161842727,29.2349449115152,14320880.5081447,0.0,1.0
2018-08-13,35.04,35.19,34.78,35.12,15910626,29.0525374276657,29.176906166654,28.8369649467526,29.1188674217928,19189660.6769054,0.0,1.0
2018-08-14,35.39,35.49,35.04,35.1,10478965,29.3427311519717,29.4256436446306,29.0525374276657,29.102284923261,12638583.9623889,0.0,1.0
2018-08-15,34.97,35.27,34.67,35.2,15367647,28.9944986828045,29.2432361607811,28.7457612048279,29.1851974159199,18534778.6650546,0.0,1.0
2018-08-16,35.66,35.85,35.01,35.05,16394548,29.5665948821506,29.7241286182025,29.027663679868,29.0608286769316,19773314.580535,0.0,1.0
2018-08-17,35.6,35.85,35.35,35.56,12079509,29.5168473865553,29.7241286182025,29.3095661549082,29.4836823894918,14568985.460008,0.0,1.0
2018-08-20,35.43,35.73,35.3,35.7,9957877,29.3758961490352,29.6246336270118,29.2681099085787,29.5997598792142,12010104.4856665,0.0,1.0
2018-08-21,35.74,36.01,35.43,35.45,11407168,29.6329248762777,29.8567886064566,29.3758961490352,29.392478647567,13758081.1216639,0.0,1.0
2018-08-22,35.48,35.74,35.45,35.7,7951848,29.4173523953647,29.6329248762777,29.392478647567,29.5997598792142,9590651.23360509,0.0,1.0
2018-08-23,35.31,35.48,35.26,35.38,11487531,29.2764011578446,29.4173523953647,29.2349449115152,29.3344399027058,13855006.2018573,0.0,1.0
2018-08-24,36.5,36.79,35.32,35.37,24501886,30.2630598204851,30.5035060491958,29.2846924071105,29.3261486534399,29551500.8827572,0.0,1.0
2018-08-27,36.43,36.7,36.4,36.64,11958309,30.2050210756239,30.4288848058028,30.1801473278262,30.3791373102075,14422807.2471557,0.0,1.0
2018-08-28,36.35,36.7,36.2,36.66,10815252,30.1386910814968,30.4288848058028,30.0143223425085,30.3957198087393,13044176.6411468,0.0,1.0
2018-08-29,36.75,36.9,36.22,36.27,13419130,30.4703410521322,30.5947097911205,30.0309048410403,30.0723610873697,16184690.110828,0.0,1.0
2018-08-30,36.68,36.7,36.41,36.55,10563580,30.412302307271,30.4288848058028,30.1884385770921,30.3045160668145,12740637.3409409,0.0,1.0
2018-08-31,36.99,37.07,36.58,36.6,20415103,30.6693310345135,30.7356610286406,30.3293898146122,30.3459723131439,24622469.2387386,0.0,1.0
2018-09-04,36.38,36.85,36.21,36.75,19158817,30.1635648292944,30.5532535447911,30.0226135917744,30.4703410521322,23107274.1701633,0.0,1.0
2018-09-05,36.28,36.48,36.15,36.29,16801144,30.0806523366356,30.2464773219533,29.9728660961791,30.0889435859015,20263706.3019284,0.0,1.0
2018-09-06,35.92,36.53,35.72,36.53,18328982,29.7821673630637,30.2879335682827,29.6163423777459,30.2879335682827,22106417.7571082,0.0,1.0
2018-09-07,36.17,36.37,35.75,35.9,18156653,29.9894485947108,30.1552735800286,29.6412161255436,29.7655848645319,21898573.3244134,0.0,1.0
2018-09-10,36.36,36.51,36.28,36.4,14292259,30.1469823307627,30.271351069751,30.0806523366356,30.1801473278262,17237763.0217974,0.0,1.0
2018-09-11,36.3,36.5,36.22,36.44,20601003,30.0972348351673,30.2630598204851,30.0309048410403,30.2133123248898,24846681.530564,0.0,1.0
2018-09-12,36.09,36.3,35.67,36.21,20877435,29.9231186005837,30.0972348351673,29.5748861314165,30.0226135917744,25180083.6405903,0.0,1.0
2018-09-13,37.04,37.23,36.08,36.15,22993851,30.7107872808429,30.8683210168948,29.9148273513179,29.9728660961791,27732673.6449794,0.0,1.0
2018-09-14,36.96,37.21,36.72,37.15,15004741,30.6444572867158,30.851738518363,30.4454673043346,30.8019910227677,18097081.0535583,0.0,1.0
2018-09-17,36.96,37.21,36.72,37.03,13318552,30.6444572867158,30.851738518363,30.4454673043346,30.7024960315771,16063383.9037962,0.0,1.0
2018-09-18,37.74,37.88,36.98,37.11,23443934,31.291174729455,31.4072522191774,30.6610397852476,30.7688260257041,28275514.6398241,0.0,1.0
2018-09-19,37.32,37.94,37.29,37.65,17452247,30.9429422602878,31.4569997147727,30.9180685124901,31.216553486062,21048995.6824792,0.0,1.0
2018-09-20,37.81,37.99,37.12,37.61,20489858,31.3492134743162,31.4984559611021,30.77711727497,31.1833884889985,24712630.5613605,0.0,1.0
2018-09-21,37.9,38.06,37.48,37.95,57634240,31.4238347177092,31.5564947059633,31.0756022485419,31.4652909640386,69512130.3820057,0.0,1.0
2018-09-24,35.63,36.27,34.75,35.95,67853384,29.541721134353,30.0723610873697,28.812091198955,29.8070411108613,81837346.6097289,0.0,1.0
2018-09-25,35.4,35.98,35.29,35.86,25533469,29.3510224012376,29.831914858659,29.2598186593128,29.7324198674684,30795683.715668,0.0,1.0
2018-09-26,35.37,35.91,35.3,35.6,19776998,29.3261486534399,29.7738761137978,29.2681099085787,29.5168473865553,23852856.6272526,0.0,1.0
2018-09-27,35.22,35.72,35.18,35.5,17055252,29.2017799144516,29.6163423777459,29.1686149173881,29.4339348938964,20570183.6394818,0.0,1.0
2018-09-28,35.41,35.66,35.15,35.25,17306336,29.3593136505035,29.5665948821506,29.1437411695904,29.2266536622493,20873013.758259,0.0,1.0
2018-10-01,35.52,35.64,34.99,35.53,20431308,29.4505173924282,29.5500123836189,29.0110811813362,29.4588086416941,24642013.9412079,0.0,1.0
2018-10-02,35.7,35.89,35.0,35.28,25036355,29.757293615266,29.9156657661596,29.1738172698686,29.4072078080276,30036262.2036792,0.19,1.0
2018-10-03,35.19,35.88,35.01,35.78,28968018,29.3321894207622,29.9073303897968,29.1821526462315,29.8239766261686,34753101.4066904,0.0,1.0
2018-10-04,35.21,35.28,34.84,35.05,23118434,29.3488601734879,29.4072078080276,29.0404512480635,29.2154941516827,27735321.1105391,0.0,1.0
2018-10-05,34.56,35.23,34.41,35.19,20433894,28.8070607099046,29.3655309262135,28.6820300644623,29.3321894207622,24514662.6985513,0.0,1.0
2018-10-08,35.18,35.23,34.45,34.5,18925573,29.3238540443994,29.3655309262135,28.7153715699136,28.7570484517277,22705121.1321645,0.0,1.0
2018-10-09,35.44,35.83,34.99,35.28,17407346,29.5405738298327,29.8656535079827,29.1654818935058,29.4072078080276,20883695.2793714,0.0,1.0
2018-10-10,34.28,35.65,34.23,35.37,25754046,28.5736701717456,29.7156167334519,28.5319932899315,29.482226195293,30897280.3134329,0.0,1.0
2018-10-11,33.67,34.69,33.51,34.6,36284363,28.0652122136136,28.9154206026212,27.9318461918085,28.8404022153559,43530563.4930276,0.0,1.0
2018-10-12,34.62,34.79,33.89,34.05,31439332,28.8570729680815,28.9987743662494,28.2485904935957,28.3819565154008,37717951.3335916,0.0,1.0
2018-10-15,35.09,35.67,34.51,34.61,22877283,29.248835657134,29.7322874861776,28.7653838280905,28.8487375917187,27446010.8388691,0.0,1.0
2018-10-16,36.0,36.1,35.2,35.22,26282159,30.0073549061506,30.0907086697788,29.340524797125,29.3571955498507,31530860.5826522,0.0,1.0
2018-10-17,36.4,36.67,35.79,36.12,20386566,30.3407699606634,30.5658251224595,29.8323120025314,30.1073794225044,24457883.0188585,0.0,1.0
2018-10-18,35.94,36.64,35.82,36.28,27906064,29.9573426479737,30.5408189933711,29.8573181316198,30.2407454443095,33479068.9529947,0.0,1.0
2018-10-19,35.98,36.51,35.78,36.12,24405313,29.990684153425,30.4324591006544,29.8239766261686,30.1073794225044,29279197.4083632,0.0,1.0
2018-10-22,35.75,36.25,35.59,36.1,24301870,29.7989704970801,30.2157393152211,29.665604475275,30.0907086697788,29155096.2334464,0.0,1.0
2018-10-23,35.65,35.79,35.05,35.41,20100191,29.7156167334519,29.8323120025314,29.2154941516827,29.5155677007442,24114317.2486584,0.0,1.0
2018-10-24,34.12,36.26,34.05,35.98,29974923,28.4403041499405,30.2240746915839,28.3819565154008,29.990684153425,35961091.2516257,0.0,1.0
2018-10-25,35.84,36.28,35.05,35.88,33839614,29.8739888843455,30.2407454443095,29.2154941516827,29.9073303897968,40597583.7527186,0.0,1.0
2018-10-26,35.24,36.42,34.92,35.64,42435101,29.3738663025763,30.357440713389,29.1071342589661,29.7072813570891,50909640.0125183,0.0,1.0
2018-10-29,35.99,36.52,35.42,35.92,32373486,29.9990195297878,30.4407944770172,29.5239030771071,29.940671895248,38838661.376352,0.0,1.0
2018-10-30,37.71,37.77,36.12,36.49,36610558,31.4327042641928,31.4827165223697,30.1073794225044,30.4157883479288,43921901.5512044,0.0,1.0
2018-10-31,38.14,38.65,37.32,37.96,28181954,31.791125447794,32.2162296422978,31.1076245860428,31.6410886732632,33810055.8070864,0.0,1.0
2018-11-01,37.95,38.17,37.66,38.1,23797509,31.6327532969004,31.8161315768825,31.3910273823787,31.7577839423427,28550011.3781905,0.0,1.0
2018-11-02,37.66,38.23,37.01,38.09,24593826,31.3910273823787,31.8661438350594,30.8492279187954,31.7494485659799,29505357.5621396,0.0,1.0
2018-11-05,38.02,38.35,37.85,37.94,18778167,31.6911009314402,31.9661683514132,31.5493995332722,31.6244179205376,22528277.2878271,0.0,1.0
2018-11-06,37.73,38.19,37.53,38.11,19682930,31.4493750169184,31.8328023296081,31.282667489662,31.7661193187055,23613726.7751901,0.0,1.0
2018-11-07,38.3,38.34,37.64,37.97,21551932,31.9244914695991,31.9578329750504,31.374356629653,31.6494240496261,25855979.4565888,0.0,1.0
2018-11-08,38.3,38.58,37.91,38.49,14327156,31.9244914695991,32.1578820077581,31.5994117914491,32.0828636204927,17188373.2375985,0.0,1.0
2018-11-09,38.34,38.71,37.95,38.16,17819159,31.9578329750504,32.2662419004747,31.6327532969004,31.8077962005196,21377749.755228,0.0,1.0
2018-11-12,38.0,38.58,37.57,38.25,17042337,31.6744301787145,32.1578820077581,31.3160089951133,31.882814587785,20445791.8373287,0.0,1.0
2018-11-13,37.72,38.49,37.51,38.25,17569493,31.4410396405556,32.0828636204927,31.2659967369364,31.882814587785,21078223.9880249,0.0,1.0
2018-11-14,38.29,38.68,37.77,38.01,23447560,31.9161560932363,32.2412357713863,31.4827165223697,31.6827655550773,28130175.5066383,0.0,1.0
2018-11-15,38.49,38.49,37.82,38.11,20772107,32.0828636204927,32.0828636204927,31.5243934041838,31.7661193187055,24920418.8219444,0.0,1.0
2018-11-16,38.59,38.92,38.31,38.71,21542352,32.1662173841209,32.4412848040939,31.9328268459619,32.2662419004747,25844486.2742981,0.0,1.0
2018-11-19,38.18,38.91,37.99,38.59,19265803,31.8244669532453,32.4329494277311,31.6660948023517,32.1662173841209,23113297.0623092,0.0,1.0
2018-11-20,36.76,38.48,36.61,38.16,29276637,30.6408435097249,32.0745282441299,30.5158128642826,31.8077962005196,35123353.4343932,0.0,1.0
2018-11-21,37.51,37.73,36.66,36.7,16525427,31.2659967369364,31.4493750169184,30.5574897460967,30.590831251548,19825651.8730366,0.0,1.0
2018-11-23,37.39,37.71,37.2,37.26,5743891,31.1659722205825,31.4327042641928,31.007600069689,31.0576123278659,6890979.78301368,0.0,1.0
2018-11-26,37.77,37.99,37.44,37.78,13283766,31.4827165223697,31.6660948023517,31.2076491023966,31.4910518987325,15936612.1237824,0.0,1.0
2018-11-27,38.36,38.45,37.62,37.62,13718734,31.974503727776,32.0495221150414,31.3576858769274,31.3576858769274,16458445.7891945,0.0,1.0
2018-11-28,39.06,39.07,38.19,38.23,17816005,32.5579800731734,32.5663154495362,31.8328023296081,31.8661438350594,21373965.8828955,0.0,1.0
2018-11-29,39.42,39.66,38.64,38.7,16362237,32.8580536222349,33.0581026549426,32.207894265935,32.2579065241119,19629871.8711547,0.0,1.0
2018-11-30,39.01,39.6,38.72,39.45,38075600,32.5163031913593,33.0080903967657,32.2745772768375,32.8830597513234,45679521.0469898,0.0,1.0
2018-12-03,39.15,39.23,38.68,39.09,23382716,32.6329984604388,32.6996814713413,32.2412357713863,32.5829862022619,28052381.7788238,0.0,1.0
2018-12-04,37.69,39.29,37.36,39.2,30198203,31.4160335114671,32.7496937295182,31.1409660914941,32.6746753422529,36228961.5795883,0.0,1.0
2018-12-06,37.88,37.92,36.98,37.31,27455084,31.5744056623607,31.607747167812,30.8242217897069,31.09928920968,32938025.5970982,0.0,1.0
2018-12-07,37.41,38.02,37.08,37.66,20605186,31.1826429733082,31.6911009314402,30.9075755533351,31.3910273823787,24720162.7174395,0.0,1.0
2018-12-10,37.35,37.6,36.71,37.54,16235737,31.1326307151312,31.3410151242017,30.5991666279108,31.2910028660248,19478109.0778581,0.0,1.0
2018-12-11,36.84,37.93,36.74,37.79,24295013,30.7075265206275,31.6160825441748,30.6241727569993,31.4993872750953,29146869.8502555,0.0,1.0
2018-12-12,36.98,37.49,36.83,37.31,23589078,30.8242217897069,31.2493259842107,30.6991911442646,31.09928920968,28299955.4827786,0.0,1.0
2018-12-13,36.76,37.3,36.39,37.03,18407297,30.6408435097249,31.0909538333171,30.3324345843006,30.865898671521,22083342.369646,0.0,1.0
2018-12-14,36.34,36.85,36.18,36.39,18147139,30.2907577024865,30.7158618969903,30.1573916806814,30.3324345843006,21771229.2883933,0.0,1.0
2018-12-17,36.21,36.86,36.0,36.39,20725287,30.1823978097698,30.7241972733531,30.0073549061506,30.3324345843006,24864248.5928365,0.0,1.0
2018-12-18,35.65,36.46,35.23,36.46,23690273,29.7156167334519,30.3907822188403,29.3655309262135,30.3907822188403,28421359.7188865,0.0,1.0
2018-12-19,35.19,36.56,34.95,35.82,32338820,29.3321894207622,30.4741359824685,29.1321403880545,29.8573181316198,38797072.3724594,0.0,1.0
2018-12-20,34.62,35.43,34.23,35.22,27230443,28.8570729680815,29.5322384534699,28.5319932899315,29.3571955498507,32668522.4694386,0.0,1.0
2018-12-21,33.75,36.0,33.67,34.67,40280400,28.1318952245162,30.0073549061506,28.0652122136136,28.8987498498956,48324632.5620914,0.0,1.0
2018-12-24,33.07,33.97,33.03,33.72,13391429,27.5650896318445,28.3152735044982,27.5317481263932,28.1068890954277,16065776.0574953,0.0,1.0
2018-12-26,34.14,34.17,32.61,33.26,22917231,28.4569749026662,28.4819810317546,27.1816623191547,27.723461782738,27493936.689198,0.0,1.0
2018-12-27,34.47,34.5,33.11,33.8,17456560,28.7320423226392,28.7570484517277,27.5984311372957,28.1735721063303,20942737.6043461,0.0,1.0
2018-12-28,34.35,35.36,34.18,34.86,16231279,28.6320178062854,29.4738908189301,28.4903164081174,29.0571220007892,19472760.7890634,0.0,1.0
2018-12-31,34.05,34.6,33.3,34.29,21613243,28.5403286662943,29.0013325067191,27.9116870657152,28.7414939784797,25785649.9395931,0.19,1.0
2019-01-02,34.37,34.45,33.42,33.49,16970367,28.8085490825415,28.8756041866032,28.0122697218078,28.0709429378619,20246473.0909851,0.0,1.0
2019-01-03,34.64,35.33,34.13,34.33,28750733,29.03486005875,29.6132103312828,28.6073837703561,28.7750215305106,34301022.6019624,0.0,1.0
2019-01-04,35.81,35.84,34.86,35.03,22844166,30.0155409556535,30.0406866196766,29.2192615949198,29.3617536910511,27254200.9377285,0.0,1.0
2019-01-07,35.43,35.91,35.27,35.63,26180776,29.69702921136,30.0993598357307,29.5629190032365,29.8646669715145,31234938.9253108,0.0,1.0
2019-01-08,35.72,35.89,35.36,35.66,20441120,29.940103963584,30.0825960597152,29.638355995306,29.8898126355376,24387250.2008706,0.0,1.0
2019-01-09,36.06,36.12,35.51,35.87,16045105,30.2250881558465,30.2753794838928,29.7640843154218,30.0658322836998,19142590.5299827,0.0,1.0
2019-01-10,35.82,36.0,35.5,35.91,16669655,30.0239228436612,30.1747968278002,29.7557024274141,30.0993598357307,19887709.0515194,0.0,1.0
2019-01-11,35.63,35.74,35.31,35.61,19161641,29.8646669715145,29.9568677395994,29.5964465552673,29.847903195499,22860769.5334825,0.0,1.0
2019-01-14,35.77,35.99,35.35,35.41,16609395,29.9820134036226,30.1664149397925,29.6299741072982,29.6802654353446,19815815.9411074,0.0,1.0
2019-01-15,35.83,36.0,35.57,35.72,13450045,30.0323047316689,30.1747968278002,29.8143756434681,29.940103963584,16046557.7535854,0.0,1.0
2019-01-16,35.9,36.32,35.88,36.01,20838480,30.090977947723,30.4430172440473,30.0742141717075,30.1831787158079,24861320.0042775,0.0,1.0
2019-01-17,35.91,36.2,35.74,35.8,25457205,30.0993598357307,30.3424345879546,29.9568677395994,30.0071590676457,30371683.5354351,0.0,1.0
2019-01-18,36.21,36.28,35.53,36.13,22669983,30.3508164759624,30.4094896920164,29.7808480914372,30.2837613719006,27046392.1483012,0.0,1.0
2019-01-22,34.97,36.09,34.83,36.05,32850886,29.3114623630048,30.2502338198697,29.1941159308967,30.2167062678388,39192704.5192376,0.0,1.0
2019-01-23,36.89,37.42,35.96,36.09,36648253,30.9207848604875,31.3650249248967,30.1412692757693,30.2502338198697,43723148.0141893,0.0,1.0
2019-01-24,36.24,36.88,35.44,36.85,40436877,30.3759621399855,30.9124029724797,29.7054110993677,30.8872573084566,48243160.6849738,0.0,1.0
2019-01-25,35.78,36.83,35.56,36.63,25369454,29.9903952916303,30.8704935324411,29.8059937554604,30.7028557722867,30266992.3251504,0.0,1.0
2019-01-28,35.37,35.53,34.67,35.48,26456962,29.6467378833137,29.7808480914372,29.0600057227731,29.7389386513986,31564442.2540901,0.0,1.0
2019-01-29,36.08,36.33,35.38,35.38,19312261,30.241851931862,30.451399132055,29.6551197713214,29.6551197713214,23040466.5180536,0.0,1.0
2019-01-30,35.43,36.03,35.25,36.03,22673983,29.69702921136,30.1999424918234,29.546155227221,30.1999424918234,27051164.3428191,0.0,1.0
2019-01-31,36.57,36.81,35.77,35.88,31274488,30.6525644442404,30.8537297564257,29.9820134036226,30.0742141717075,37311985.0458353,0.0,1.0
2019-02-01,36.79,36.88,36.48,36.71,18712310,30.8369659804102,30.9124029724797,30.5771274521708,30.7699108763485,22324695.7997533,0.0,1.0
2019-02-04,36.77,36.87,36.27,36.74,22890308,30.8202022043948,30.904021084472,30.4011078040087,30.7950565403716,27309250.5875896,0.0,1.0
2019-02-05,37.15,37.27,36.57,36.87,24378457,31.1387139486882,31.2392966047809,30.6525644442404,30.904021084472,29084684.7124897,0.0,1.0
2019-02-06,37.17,37.29,36.79,37.14,20357341,31.1554777247037,31.2560603807964,30.8369659804102,31.1303320606805,24287297.7797421,0.0,1.0
2019-02-07,37.68,37.71,37.09,37.16,22902269,31.5829540130975,31.6080996771207,31.0884226206419,31.147095836696,27323520.6422468,0.0,1.0
2019-02-08,37.6,37.76,36.99,37.5,18070975,31.5158989090357,31.6500091171593,31.0046037405647,31.4320800289585,21559551.956971,0.0,1.0
2019-02-11,37.0,37.74,36.9,37.7,14761445,31.0129856285724,31.6332453411439,30.9291667484952,31.599717789113,17611121.7262748,0.0,1.0
2019-02-12,37.24,37.45,37.04,37.31,14626353,31.2141509407577,31.3901705889199,31.0465131806033,31.2728241568118,17449950.4008222,0.0,1.0
2019-02-13,37.03,37.45,36.79,37.24,14326434,31.0381312925956,31.3901705889199,30.8369659804102,31.2141509407577,17092132.4489196,0.0,1.0
2019-02-14,37.26,37.46,36.75,36.96,16008409,31.2309147167732,31.3985524769276,30.8034384283794,30.9794580765415,19098810.4174756,0.0,1.0
2019-02-15,37.77,37.78,37.15,37.6,15877094,31.658391005167,31.6667728931747,31.1387139486882,31.5158989090357,18942145.2366965,0.0,1.0
2019-02-19,37.55,37.94,37.48,37.75,12853667,31.4739894689971,31.8008831012983,31.4153162529431,31.6416272291516,15335049.7980382,0.0,1.0
2019-02-20,37.79,37.92,37.53,37.7,14970392,31.6751547811825,31.7841193252829,31.4572256929817,31.599717789113,17860405.6582571,0.0,1.0
2019-02-21,38.47,38.47,37.44,37.61,22082220,32.2451231657076,32.2451231657076,31.3817887009122,31.5242807970435,26345162.3066969,0.0,1.0
2019-02-22,38.61,38.735,38.405,38.48,20376913,32.3624695978157,32.4672431979122,32.1906408936574,32.2535050537153,24310648.1275181,0.0,1.0
2019-02-25,38.57,38.8,38.31,38.66,16212045,32.3289420457848,32.5217254699624,32.111012957584,32.4043790378543,19341758.0681868,0.0,1.0
2019-02-26,38.8,38.86,38.41,38.63,18127689,32.5217254699624,32.5720167980088,32.1948318376612,32.3792333738311,21627214.5169428,0.0,1.0
2019-02-27,38.53,38.72,38.39,38.64,17534904,32.2954144937539,32.4546703659006,32.1780680616458,32.3876152618389,20919993.1851213,0.0,1.0
2019-02-28,38.67,38.9,38.52,38.55,18315253,32.412760925862,32.6055443500396,32.2870326057462,32.3121782697694,21850987.4900811,0.0,1.0
2019-03-01,39.1,39.51,38.82,38.85,24117237,32.7731821101941,33.1168395185107,32.5384892459779,32.563634910001,28773036.5494989,0.0,1.0
2019-03-04,38.73,39.65,38.38,39.25,15970446,32.4630522539084,33.2341859506188,32.1696861736381,32.8989104303099,19053518.7123549,0.0,1.0
2019-03-05,38.72,38.99,38.55,38.79,14945982,32.4546703659006,32.6809813421091,32.3121782697694,32.5133435819547,17831283.3412117,0.0,1.0
2019-03-06,38.61,38.95,38.45,38.88,11052257,32.3624695978157,32.6474537900783,32.2283593896921,32.5887805740242,13185880.0664212,0.0,1.0
2019-03-07,38.38,38.66,38.14,38.57,14176686,32.1696861736381,32.4043790378543,31.9685208614528,32.3289420457848,16913475.8027534,0.0,1.0
2019-03-08,38.19,38.48,37.89,38.22,13652894,32.0104303014914,32.2535050537153,31.7589736612597,32.0355759655145,16288566.4750251,0.0,1.0
2019-03-11,39.17,39.24,38.1,38.25,25654052,32.8318553262481,32.8905285423022,31.9349933094219,32.0607216295377,30606531.5790009,0.0,1.0
2019-03-12,39.49,39.73,38.97,39.16,21376142,33.1000757424953,33.3012410546806,32.6642175660937,32.8234734382404,25502776.9164967,0.0,1.0
2019-03-13,39.56,39.86,39.37,39.69,21550406,33.1587489585493,33.410205598781,32.9994930864026,33.2677135026497,25710682.342863,0.0,1.0
2019-03-14,39.87,39.95,39.37,39.47,16567574,33.4185874867887,33.4856425908505,32.9994930864026,33.0833119664798,19765921.4543743,0.0,1.0
2019-03-15,40.47,40.52,39.54,39.91,66902764,33.921500767252,33.9634102072907,33.1419851825339,33.4521150388196,79818250.898082,0.0,1.0
2019-03-18,39.92,40.45,39.88,40.23,21799735,33.4604969268273,33.9047369912366,33.4269693747964,33.7203354550667,26008143.9646006,0.0,1.0
2019-03-19,39.78,40.35,39.7,39.98,16787028,33.3431504947192,33.8209181111594,33.2760953906574,33.5107882548736,20027740.7483064,0.0,1.0
2019-03-20,39.47,39.8,38.9,39.76,23337967,33.0833119664798,33.3599142707346,32.6055443500396,33.3263867187038,27843329.5440104,0.0,1.0
2019-03-21,40.05,40.17,39.25,39.45,17684022,33.5694614709277,33.6700441270204,32.8989104303099,33.0665481904644,21097898.2106509,0.0,1.0
2019-03-22,39.46,39.97,39.35,39.94,17030110,33.0749300784721,33.5024063668659,32.9827293103871,33.4772607028428,20317749.3952557,0.0,1.0
2019-03-25,39.18,39.52,38.94,39.48,15844060,32.8402372142559,33.1252214065184,32.6390719020705,33.0916938544875,18902734.0682705,0.0,1.0
2019-03-26,39.63,39.72,39.21,39.4,11188255,33.2174221746034,33.2928591666729,32.865382878279,33.0246387504258,13348132.2939321,0.0,1.0
2019-03-27,40.21,40.39,39.68,39.68,18266556,33.7035716790513,33.8544456631903,33.259331614642,33.259331614642,21792889.6009717,0.0,1.0
2019-03-28,40.42,40.5,40.12,40.21,10454356,33.8795913272134,33.9466464312752,33.6281346869818,33.7035716790513,12472555.0978113,0.0,1.0
2019-03-29,39.98,40.34,39.59,40.2,21135711,33.5107882548736,33.8125362231517,33.1838946225725,33.6951897910435,25215931.0414642,0.0,1.0
2019-04-01,40.31,40.39,39.97,40.34,14326155,33.7873905591285,33.8544456631903,33.5024063668659,33.8125362231517,17091799.588352,0.0,1.0
2019-04-02,40.02,40.39,39.81,40.17,14237189,33.7203354550667,34.0320926794139,33.5433921655724,33.8467235189912,16896993.9382494,0.21,1.0
2019-04-03,40.27,40.58,39.97,40.3,21040175,33.9309822282743,34.1921842270516,33.6782061004252,33.9562598410592,24970920.132809,0.0,1.0
2019-04-04,40.41,40.62,40.12,40.32,12294781,34.0489444212705,34.2258877107649,33.8045941643497,33.9731115829158,14591703.462608,0.0,1.0
2019-04-05,40.42,40.55,40.31,40.43,21141034,34.0573702921988,34.1669066142667,33.9646857119875,34.0657961631271,25090621.7053328,0.0,1.0
2019-04-08,40.71,40.75,40.17,40.35,12467298,34.3017205491196,34.3354240328328,33.8467235189912,33.9983891957007,14796450.2495787,0.0,1.0
2019-04-09,41.04,41.14,40.57,40.7,14949561,34.5797742897536,34.6640329990366,34.1837583561233,34.2932946781913,17742451.9402313,0.0,1.0
2019-04-10,41.08,41.29,40.78,41.18,13375184,34.6134777734668,34.7904210629611,34.3607016456177,34.6977364827498,15873948.3595372,0.0,1.0
2019-04-11,41.04,41.14,40.85,41.12,9249452,34.5797742897536,34.6640329990366,34.4196827421158,34.64718125718,10977443.2562586,0.0,1.0
2019-04-12,41.3,41.33,40.95,41.07,11536397,34.7988469338894,34.8241245466743,34.5039414513988,34.6050519025385,13691637.4558376,0.0,1.0
2019-04-15,41.78,41.8,41.26,41.32,12729051,35.203288738448,35.2201404803046,34.7651434501762,34.815698675746,15107104.189364,0.0,1.0
2019-04-16,41.97,42.18,41.5116,41.84,10053611,35.3633802860857,35.5403235755801,34.9771383627323,35.2538439640178,11931835.9912563,0.0,1.0
2019-04-17,42.57,42.64,41.89,42.14,15338748,35.8689325417839,35.927913638282,35.2959733186593,35.5066200918668,18204347.218846,0.0,1.0
2019-04-18,42.43,42.83,42.04,42.74,13959321,35.7509703487876,36.0880051859197,35.4223613825838,36.012172347565,16567214.3791221,0.0,1.0
2019-04-22,42.0,42.41,41.86,42.26,10179607,35.3886578988706,35.734118606931,35.2706957058744,35.6077305430065,12081370.6815834,0.0,1.0
2019-04-23,41.99,42.19,41.71,41.97,16963586,35.3802320279423,35.5487494465084,35.1443076419498,35.3633802860857,20132738.9706615,0.0,1.0
2019-04-24,41.85,42.25,41.74,42.03,25514141,35.2622698349461,35.5993046720782,35.1695852547347,35.4139355116555,30280716.637016,0.0,1.0
2019-04-25,42.93,43.81,42.11,42.45,27730502,36.1722638952027,36.9137405368934,35.4813424790819,35.7678220906442,32911140.2678306,0.0,1.0
2019-04-26,43.08,43.96,42.87,43.93,16530426,36.2986519591273,37.0401286008179,36.1217086696329,37.014850988033,19618655.6151415,0.0,1.0
2019-04-29,43.45,43.5,42.91,43.17,11832477,36.6104091834745,36.652538538116,36.1554121533461,36.374484797482,14043031.3978044,0.0,1.0
2019-04-30,43.53,43.66,43.04,43.56,15702980,36.6778161509009,36.7873524729688,36.2649484754141,36.7030937636858,18636625.3810673,0.0,1.0
2019-05-01,43.42,43.8,43.3,43.48,14327704,36.5851315706896,36.9053146659651,36.4840211195499,36.6356867962594,17004419.0350379,0.0,1.0
2019-05-02,42.65,43.39,42.36,43.32,18051125,35.9363395092103,36.5598539579047,35.6919892522895,36.5008728614065,21423453.0217716,0.0,1.0
2019-05-03,43.29,43.51,42.74,42.97,12751037,36.4755952486216,36.6609644090443,36.012172347565,36.205967378916,15133197.6344062,0.0,1.0
2019-05-06,43.3,43.41,42.7,42.77,13307520,36.4840211195499,36.5767056997613,35.9784688638518,36.0374499603499,15793643.3078983,0.0,1.0
2019-05-07,42.76,43.11,42.37,43.0,15505222,36.0290240894216,36.3239295719122,35.7004151232178,36.2312449917009,18401922.0469161,0.0,1.0
2019-05-08,42.55,42.96,42.36,42.73,13076905,35.8520807999272,36.1975415079877,35.6919892522895,36.0037464766367,15519944.5983378,0.0,1.0
2019-05-09,42.92,42.98,42.16,42.29,13624398,36.1638380242744,36.2143932498443,35.5234718337234,35.6330081557914,16169720.7516384,0.0,1.0
2019-05-10,43.15,43.22,42.22,42.7,12931626,36.3576330556254,36.4166141521235,35.5740270592933,35.9784688638518,15347524.4399515,0.0,1.0
2019-05-13,42.28,43.06,42.14,42.57,17108692,35.6245822848631,36.2818002172707,35.5066200918668,35.8689325417839,20304953.8090262,0.0,1.0
2019-05-14,42.91,43.39,42.27,42.27,16592818,36.1554121533461,36.5598539579047,35.6161564139348,35.6161564139348,19692703.7468194,0.0,1.0
2019-05-15,42.49,42.92,42.15,42.75,37268762,35.8015255743574,36.1638380242744,35.5150459627951,36.0205982184933,44231346.9042282,0.0,1.0
2019-05-16,43.19,43.3,42.41,42.57,17593659,36.3913365393386,36.4840211195499,35.734118606931,35.8689325417839,20880522.7966439,0.0,1.0
2019-05-17,43.54,43.81,43.02,43.06,13916014,36.6862420218292,36.9137405368934,36.2480967335575,36.2818002172707,16515816.7249584,0.0,1.0
2019-05-20,42.78,43.38,42.41,43.38,14094091,36.0458758312782,36.5514280869764,35.734118606931,36.5514280869764,16727162.236319,0.0,1.0
2019-05-21,43.29,43.31,42.68,43.06,16482314,36.4755952486216,36.4924469904782,35.9616171219952,36.2818002172707,19561555.2863929,0.0,1.0
2019-05-22,43.3,43.5,43.08,43.26,11964366,36.4840211195499,36.652538538116,36.2986519591273,36.4503176358367,14199560.0238922,0.0,1.0
2019-05-23,42.73,43.15,42.5,43.0,14754952,36.0037464766367,36.3576330556254,35.8099514452857,36.2312449917009,17511485.9051995,0.0,1.0
2019-05-24,42.67,43.06,42.63,42.81,9361850,35.9531912510669,36.2818002172707,35.9194877673537,36.0711534440631,11110839.5555331,0.0,1.0
2019-05-28,42.47,43.03,42.43,42.85,15224647,35.7846738325008,36.2565226044858,35.7509703487876,36.1048569277763,18068929.763522,0.0,1.0
2019-05-29,41.92,42.37,41.75,42.24,16519981,35.3212509314442,35.7004151232178,35.178011125663,35.5908788011499,19606259.2704919,0.0,1.0
2019-05-30,41.74,42.24,41.42,42.23,22663869,35.1695852547347,35.5908788011499,34.8999573850291,35.5824529302216,26897954.1614767,0.0,1.0
2019-05-31,41.0,41.48,40.77,41.39,22114352,34.5460708060404,34.9505126105989,34.3522757746894,34.8746797722442,26245775.8826067,0.0,1.0
2019-06-03,40.96,41.26,40.68,41.03,22205798,34.5123673223271,34.7651434501762,34.2764429363347,34.5713484188253,26354305.9096843,0.0,1.0
2019-06-04,41.4,41.87,41.25,41.45,21918479,34.8831056431725,35.2791215768027,34.7567175792479,34.925234997814,26013309.7059151,0.0,1.0
2019-06-05,41.3,41.79,41.22,41.76,24325262,34.7988469338894,35.2117146093763,34.731439966463,35.1864369965913,28869730.1525132,0.0,1.0
2019-06-06,41.15,41.34,40.81,41.27,23997720,34.6724588699649,34.8325504176026,34.3859792584026,34.7735693211045,28480996.4503391,0.0,1.0
2019-06-07,41.48,41.59,41.1,41.35,32287627,34.9505126105989,35.0431971908102,34.6303295153234,34.8409762885309,38319631.6140397,0.0,1.0
2019-06-10,41.29,41.63,41.12,41.48,16781719,34.7904210629611,35.0769006745234,34.64718125718,34.9505126105989,19916895.4079633,0.0,1.0
2019-06-11,41.22,41.81,41.03,41.57,16895651,34.731439966463,35.2285663512329,34.5713484188253,35.0263454489536,20052112.2905497,0.0,1.0
2019-06-12,41.45,41.79,41.25,41.29,24733880,34.925234997814,35.2117146093763,34.7567175792479,34.7904210629611,29354686.5486852,0.0,1.0
2019-06-13,41.69,41.73,41.37,41.46,26154957,35.1274559000932,35.1611593838064,34.8578280303875,34.9336608687423,31041250.4802862,0.0,1.0
2019-06-14,42.31,42.5,41.7,41.97,20943662,35.649859897648,35.8099514452857,35.1358817710215,35.3633802860857,24856376.4840619,0.0,1.0
2019-06-17,42.56,42.78,42.09,42.34,14561961,35.8605066708555,36.0458758312782,35.4644907372253,35.6751375104329,17282440.146438,0.0,1.0
2019-06-18,43.25,43.61,42.95,42.98,21811328,36.4418917649084,36.7452231183273,36.1891156370594,36.2143932498443,25886140.6560783,0.0,1.0
2019-06-19,43.14,43.76,43.07,43.22,14863769,36.3492071846971,36.8716111822519,36.290226088199,36.4166141521235,17640632.1987114,0.0,1.0
2019-06-20,43.68,43.77,43.3125,43.64,18165962,36.8042042148254,36.8800370531802,36.4945534582103,36.7705007311122,21559743.9773027,0.0,1.0
2019-06-21,43.56,43.78,43.28,43.43,24679532,36.7030937636858,36.8884629241085,36.4671693776933,36.5935574416179,29290185.2045957,0.0,1.0
2019-06-24,43.6,43.86,43.43,43.55,12693352,36.736797247399,36.9558698915349,36.5935574416179,36.6946678927575,15064735.8688619,0.0,1.0
2019-06-25,42.75,43.56,42.69,43.52,19622232,36.0205982184933,36.7030937636858,35.9700429929235,36.6693902799726,23288075.6980134,0.0,1.0
2019-06-26,42.11,42.85,41.94,42.66,17737561,35.4813424790819,36.1048569277763,35.3381026733008,35.9447653801386,21051308.7026048,0.0,1.0
2019-06-27,42.0,42.32,41.41,42.29,19009279,35.3886578988706,35.6582857685763,34.8915315141008,35.6330081557914,22560610.2464112,0.0,1.0
2019-06-28,42.28,42.31,41.86,42.17,49938208,35.6245822848631,35.649859897648,35.2706957058744,35.5318977046518,59267710.6318557,0.0,1.0
2019-07-01,42.71,43.0,42.34,42.65,19570297,35.9868947347801,36.2312449917009,35.6751375104329,35.9363395092103,23226438.1528363,0.0,1.0
2019-07-02,42.89,42.89,42.46,42.57,14996299,36.3155037009839,36.3155037009839,35.9514172801067,36.0445556668427,17711203.1656214,0.21,1.0
2019-07-03,43.32,43.34,42.95,43.0,8404265,36.6795901218611,36.6965243739949,36.3663064573854,36.4086420877199,9925758.67370481,0.0,1.0
2019-07-05,43.28,43.35,42.87,43.15,11608799,36.6457216175934,36.7049915000618,36.2985694488501,36.5356489787236,13710435.9947653,0.0,1.0
2019-07-08,42.63,43.22,42.57,43.18,14804494,36.0953584232442,36.594918861192,36.0445556668427,36.5610503569243,17484674.1184757,0.0,1.0
2019-07-09,42.98,43.14,42.36,42.56,15865272,36.3917078355861,36.5271818526567,35.8667460194376,36.0360885407758,18737493.5422296,0.0,1.0
2019-07-10,43.79,44.14,43.25,44.04,22178411,37.0775450470059,37.3738944593478,36.6203202393927,37.2892231986787,26193552.3632632,0.0,1.0
2019-07-11,44.08,44.13,43.75,43.81,15189403,37.3230917029464,37.3654273332809,37.0436765427383,37.0944792991398,17939266.3814918,0.0,1.0
2019-07-12,44.64,45.01,43.96,44.07,18076680,37.7972507626934,38.1105344271691,37.2214861901434,37.3146245768795,21349251.0412019,0.0,1.0
2019-07-15,44.72,44.87,44.48,44.87,15964940,37.8649877712287,37.9919946622324,37.6617767456228,37.9919946622324,18855205.2654428,0.0,1.0
2019-07-16,45.09,45.26,44.77,44.83,17468528,38.1782714357044,38.3222125788419,37.9073234015633,37.9581261579647,20631000.249618,0.0,1.0
2019-07-17,44.43,45.05,44.35,45.03,16688186,37.6194411152883,38.1444029314368,37.551704106753,38.127468679303,19709386.4767352,0.0,1.0
2019-07-18,44.56,44.58,44.09,44.25,12461411,37.7295137541581,37.7464480062919,37.3315588290133,37.4670328460839,14717403.4040872,0.0,1.0
2019-07-19,44.06,44.76,44.02,44.75,18371998,37.3061574508125,37.8988562754964,37.2722889465449,37.8903891494294,21698032.9037444,0.0,1.0
2019-07-22,43.85,44.14,43.64,44.11,17162899,37.1283478034074,37.3738944593478,36.9505381560023,37.3484930811471,20270040.7013784,0.0,1.0
2019-07-23,44.32,44.42,43.95,44.01,16611048,37.5263027285522,37.6109739892214,37.2130190640765,37.263821820478,19618283.5459528,0.0,1.0
2019-07-24,44.87,44.88,44.23,44.31,17642409,37.9919946622324,38.0004617882993,37.45009859395,37.5178356024853,20836360.3666469,0.0,1.0
2019-07-25,44.61,45.3,43.81,44.31,25659247,37.7718493844927,38.3560810831096,37.0944792991398,37.5178356024853,30304552.9229485,0.0,1.0
2019-07-26,44.63,45.08,44.02,44.02,17000312,37.7887836366265,38.1698043096375,37.2722889465449,37.2722889465449,20078019.2306749,0.0,1.0
2019-07-29,44.23,44.71,44.12,44.7,9840746,37.45009859395,37.8565206451618,37.356960207214,37.8480535190949,11622297.7220764,0.0,1.0
2019-07-30,44.08,44.26,43.72,44.04,10335709,37.3230917029464,37.4754999721508,37.0182751645375,37.2892231986787,12206867.9718737,0.0,1.0
2019-07-31,43.17,43.9,42.7,43.8,18509208,36.5525832308574,37.170683433742,36.1546283057126,37.0860121730728,21860083.1660361,0.0,1.0
2019-08-01,42.88,43.84,42.78,43.19,17420866,36.307036574917,37.1198806773405,36.2223653142479,36.5695174829912,20574709.6031538,0.0,1.0
2019-08-02,42.65,42.92,42.2,42.75,20839541,36.112292675378,36.3409050791846,35.731272002367,36.1969639360471,24612295.6423646,0.0,1.0
2019-08-05,41.61,42.2,41.13,42.14,23618691,35.2317115644192,35.731272002367,34.8252895132074,35.6804692459655,27894578.1760575,0.0,1.0
2019-08-06,42.07,42.19,41.3,41.69,18433740,35.6211993634971,35.7228048763001,34.9692306563449,35.2994485729545,21770952.56918,0.0,1.0
2019-08-07,41.73,41.84,40.72,41.3,22674690,35.3333170772221,35.4264554639582,34.4781373444641,34.9692306563449,26779676.859436,0.0,1.0
2019-08-08,42.66,42.88,41.9,41.97,14085346,36.1207598014449,36.307036574917,35.4772582203596,35.536528102828,16635332.8020515,0.0,1.0
2019-08-09,42.93,43.15,42.38,42.63,15782174,36.3493722052515,36.5356489787236,35.8836802715714,36.0953584232442,18639351.623303,0.0,1.0
2019-08-12,42.46,42.77,42.2,42.73,15941584,35.9514172801067,36.2138981881809,35.731272002367,36.1800296839133,18827620.9353934,0.0,1.0
2019-08-13,43.46,44.04,42.46,42.54,21967839,36.7981298867979,37.2892231986787,35.9514172801067,36.019154288642,25944858.7707314,0.0,1.0
2019-08-14,42.37,43.49,42.19,43.49,18319613,35.8752131455045,36.8235312649986,35.7228048763001,36.8235312649986,21636164.2134875,0.0,1.0
2019-08-15,42.35,42.88,42.05,42.45,14471621,35.8582788933707,36.307036574917,35.6042651113633,35.9429501540398,17091538.363357,0.0,1.0
2019-08-16,43.18,43.32,42.51,42.78,14580415,36.5610503569243,36.6795901218611,35.9937529104412,36.2223653142479,17220028.2419064,0.0,1.0
2019-08-19,44.0,44.14,43.61,43.63,13908523,37.2553546944111,37.3738944593478,36.9251367778015,36.9420710299353,16426498.0704051,0.0,1.0
2019-08-20,43.94,44.46,43.69,43.88,15758088,37.2045519380096,37.644842493489,36.9928737863368,37.1537491816081,18610905.1353097,0.0,1.0
2019-08-21,44.11,44.16,43.48,43.76,11329583,37.3484930811471,37.3908287114817,36.8150641389317,37.0521436688052,13380671.2105947,0.0,1.0
2019-08-22,43.77,44.41,43.62,44.23,9960534,37.0606107948721,37.6025068631545,36.9336039038684,37.45009859395,11763771.9354675,0.0,1.0
2019-08-23,42.43,43.84,42.27,43.5,18196656,35.926015901906,37.1198806773405,35.7905418848354,36.8319983910655,21490947.2897895,0.0,1.0
2019-08-26,43.35,43.51,42.55,42.74,13009631,36.7049915000618,36.8404655171324,36.0276214147089,36.1884968099802,15364872.2095209,0.0,1.0
2019-08-27,43.6,43.92,43.42,43.9,12508281,36.9166696517346,37.1876176858758,36.7642613825302,37.170683433742,14772758.6682342,0.0,1.0
2019-08-28,43.77,43.9,43.21,43.4,11674674,37.0606107948721,37.170683433742,36.5864517351251,36.7473271303964,13788236.8914088,0.0,1.0
2019-08-29,44.17,44.5,43.95,44.15,11339524,37.3992958375486,37.6787109977567,37.2130190640765,37.3823615854147,13392411.9121284,0.0,1.0
2019-08-30,44.26,44.65,44.03,44.49,15484753,37.4754999721508,37.8057178887603,37.2807560726118,37.6702438716897,18288086.0372592,0.0,1.0
2019-09-03,43.88,44.08,43.53,43.89,12712092,37.1537491816081,37.3230917029464,36.8573997692662,37.1622163076751,15013467.2609602,0.0,1.0
2019-09-04,45.52,45.71,44.22,44.32,26198579,38.5423578565816,38.703233251853,37.4416314678831,37.5263027285522,30941524.6601566,0.0,1.0
2019-09-05,46.41,46.62,45.99,46.43,22076269,39.2959320765368,39.4737417239419,38.9403127817265,39.3128663286706,26072918.7513471,0.0,1.0
2019-09-06,46.35,46.61,46.2,46.43,13101832,39.2451293201353,39.465274597875,39.1181224291316,39.3128663286706,15473765.1199032,0.0,1.0
2019-09-09,46.42,46.69,46.14,46.65,16383180,39.3043992026037,39.5330116064103,39.0673196727302,39.4991431021427,19349162.7153436,0.0,1.0
2019-09-10,46.45,46.57,46.01,46.19,17566693,39.3298005808044,39.4314060936074,38.9572470338603,39.1096553030647,20746936.8722975,0.0,1.0
2019-09-11,46.4,46.57,46.09,46.28,12874394,39.2874649504699,39.4314060936074,39.0249840423956,39.1858594376669,15205152.1357541,0.0,1.0
2019-09-12,46.97,47.27,46.5,46.79,18660032,39.7700911362838,40.0241049182912,39.372136211139,39.6176828670794,22038212.0834611,0.0,1.0
2019-09-13,46.88,47.16,46.79,46.96,11732669,39.6938870016816,39.9309665315551,39.6176828670794,39.7616240102169,13856731.2064122,0.0,1.0
2019-09-16,46.27,46.62,45.79,46.23,13581676,39.1773923116,39.4737417239419,38.7709702603883,39.1435238073324,16040479.251957,0.0,1.0
2019-09-17,46.67,46.71,45.88,46.12,10085059,39.5160773542765,39.5499458585441,38.8471743949905,39.0503854205963,11910840.7271873,0.0,1.0
2019-09-18,46.94,47.05,46.46,46.98,13184084,39.7446897580831,39.8378281448191,39.3382677068713,39.7785582623507,15570907.8804456,0.0,1.0
2019-09-19,46.68,47.16,46.57,47.04,10570434,39.5245444803434,39.9309665315551,39.4314060936074,39.8293610187522,12484087.1819635,0.0,1.0
2019-09-20,46.36,46.82,46.18,46.67,28652428,39.2535964462022,39.6430842452801,39.1011881769978,39.5160773542765,33839614.2605811,0.0,1.0
2019-09-23,46.22,46.51,46.16,46.17,19455992,39.1350566812655,39.3806033372059,39.084253924864,39.0927210509309,22978271.3121887,0.0,1.0
2019-09-24,45.71,46.65,45.45,46.62,21170984,38.703233251853,39.4991431021427,38.4830879741133,39.4737417239419,25003742.5127439,0.0,1.0
2019-09-25,45.83,45.98,45.32,45.79,22330848,38.8048387646559,38.9318456556596,38.3730153352434,38.7709702603883,26373586.2954326,0.0,1.0
2019-09-26,44.9,45.8,44.25,45.62,22577893,38.0173960404331,38.7794373864552,37.4670328460839,38.6270291172508,26665355.8971224,0.0,1.0
2019-09-27,44.81,45.3,44.33,45.16,15005261,37.9411919058309,38.3560810831096,37.5347698546192,38.2375413181728,17721787.6306797,0.0,1.0
2019-09-30,45.08,45.22,44.77,45.0,14142772,38.1698043096375,38.2883440745743,37.9073234015633,38.1020673011022,16703155.106274,0.0,1.0
2019-10-01,44.52,45.71,44.48,45.18,15230293,37.8734548972956,38.8857956728523,37.8394266359324,38.4349212097892,17903110.4027538,0.21,1.0
2019-10-02,44.05,44.63,43.97,44.39,17558025,37.4736228262775,37.9670326160446,37.405566303551,37.7628630478651,20639344.2351576,0.0,1.0
2019-10-03,44.06,44.17,43.61,44.07,14036986,37.4821298916183,37.5757076103672,37.0993119512817,37.4906369569591,16500385.7824606,0.0,1.0
2019-10-04,44.71,45.02,44.29,44.33,14984986,38.0350891387711,38.2988081643362,37.677792394457,37.7118206558202,17614753.6191011,0.0,1.0
2019-10-07,44.59,44.96,44.33,44.39,13492411,37.9330043546813,38.2477657722914,37.7118206558202,37.7628630478651,15860241.4104791,0.0,1.0
2019-10-08,44.11,44.75,43.64,44.75,14376526,37.5246652183223,38.0691174001343,37.1248331473042,38.0691174001343,16899512.8449637,0.0,1.0
2019-10-09,44.38,44.52,44.05,44.49,10640651,37.7543559825243,37.8734548972956,37.4736228262775,37.8479337012732,12508016.0710088,0.0,1.0
2019-10-10,44.5,44.84,44.3,44.4,9837381,37.856440766614,38.1456809882016,37.6862994597978,37.7713701132059,11563777.4084157,0.0,1.0
2019-10-11,45.55,45.94,44.63,44.84,23089944,38.7496826273993,39.0814581756909,37.9670326160446,38.1456809882016,27142079.0542508,0.0,1.0
2019-10-14,45.23,45.54,45.06,45.37,10177755,38.4774565364933,38.7411755620585,38.3328364256995,38.5965554512647,11963884.8324966,0.0,1.0
2019-10-15,45.67,45.82,45.1,45.31,9376770,38.851767411489,38.9793733916012,38.3668646870627,38.5455130592198,11022332.1725478,0.0,1.0
2019-10-16,45.6,45.81,45.31,45.56,15021246,38.7922179541033,38.9708663262604,38.5455130592198,38.7581896927401,17657377.0133591,0.0,1.0
2019-10-17,45.93,45.96,45.51,45.83,9393032,39.0729511103501,39.0984723063726,38.715654366036,38.987880456942,11041448.0478215,0.0,1.0
2019-10-18,45.57,46.1,45.42,46.06,13477306,38.7666967580809,39.2175712211439,38.6390907779687,39.1835429597807,15842485.5811832,0.0,1.0
2019-10-21,46.08,46.22,45.81,45.89,10646894,39.2005570904623,39.3196560052337,38.9708663262604,39.0389228489869,12515354.6769203,0.0,1.0
2019-10-22,45.77,46.05,45.7,45.89,12172167,38.9368380648971,39.1750358944399,38.8772886075115,39.0389228489869,14308303.1719585,0.0,1.0
2019-10-23,45.72,46.19,45.47,46.01,23521466,38.8943027381931,39.2941348092113,38.6816261046728,39.1410076330766,27649330.3597389,0.0,1.0
2019-10-24,44.84,47.24,44.5,47.21,19165918,38.1456809882016,40.1873766699965,37.856440766614,40.1618554739741,22529412.0030472,0.0,1.0
2019-10-25,45.65,45.78,44.93,45.18,15256752,38.8347532808074,38.945345130238,38.2222445762689,38.4349212097892,17934212.7852324,0.0,1.0
2019-10-28,45.44,46.05,44.55,45.39,14798282,38.6561049086503,39.1750358944399,37.8989760933181,38.6135695819463,17395284.2809449,0.0,1.0
2019-10-29,45.35,45.65,45.12,45.19,12664523,38.579541320583,38.8347532808074,38.3838788177444,38.44342827513,14887064.4489384,0.0,1.0
2019-10-30,44.69,45.43,44.46,45.35,14443119,38.0180750080894,38.6475978433095,37.8224125052508,38.579541320583,16977792.4835137,0.0,1.0
2019-10-31,44.82,44.85,43.89,44.75,23563135,38.12866685752,38.1541880535424,37.3375097808245,38.0691174001343,27698311.9983307,0.0,1.0
2019-11-01,44.75,45.21,44.51,45.19,16314076,38.0691174001343,38.4604424058117,37.8649478319548,38.44342827513,19177090.2731101,0.0,1.0
2019-11-04,43.89,45.22,43.75,45.11,20926406,37.3375097808245,38.4689494711525,37.2184108660531,38.3753717524035,24598854.2013505,0.0,1.0
2019-11-05,44.28,44.48,43.67,43.96,15991268,37.6692853291161,37.8394266359324,37.1503543433266,37.3970592382101,18797631.567825,0.0,1.0
2019-11-06,44.22,44.35,43.53,44.32,19927421,37.6182429370713,37.7288347865018,37.0312554285552,37.7033135904794,23424553.8286856,0.0,1.0
2019-11-07,44.7,45.01,44.27,44.48,15632907,38.0265820734302,38.2903010989954,37.6607782637753,37.8394266359324,18376380.5421854,0.0,1.0
2019-11-08,45.19,45.2,44.43,44.68,13741759,38.44342827513,38.4519353404709,37.7968913092283,38.0095679427486,16153348.3633595,0.0,1.0
2019-11-11,45.25,45.6,44.88,44.88,11169496,38.4944706671749,38.7922179541033,38.1797092495649,38.1797092495649,13129669.9302579,0.0,1.0
2019-11-12,45.23,45.31,44.95,45.18,12175346,38.4774565364933,38.5455130592198,38.2392587069506,38.4349212097892,14312040.0657904,0.0,1.0
2019-11-13,45.2,45.56,44.97,45.05,11477580,38.4519353404709,38.7581896927401,38.2562728376322,38.3243293603587,13491820.66927,0.0,1.0
2019-11-14,45.45,45.57,45.04,45.14,11364315,38.6646119739912,38.7666967580809,38.3158222950179,38.400892948426,13358678.398155,0.0,1.0
2019-11-15,44.56,45.67,44.43,45.66,23183714,37.9074831586589,38.851767411489,37.7968913092283,38.8432603461482,27252305.0796113,0.0,1.0
2019-11-18,44.61,44.62,44.08,44.31,16261422,37.9500184853629,37.9585255507037,37.4991440222999,37.6948065251386,19115195.8384366,0.0,1.0
2019-11-19,44.81,44.91,44.59,44.76,16469515,38.1201597921792,38.2052304455873,37.9330043546813,38.0776244654751,19359807.8070336,0.0,1.0
2019-11-20,44.22,44.63,43.88,44.39,15244237,37.6182429370713,37.9670326160446,37.3290027154837,37.7628630478651,17919501.4840978,0.0,1.0
2019-11-21,44.36,44.45,43.78,44.29,16252824,37.7373418518426,37.8139054399099,37.2439320620755,37.677792394457,19105088.9453359,0.0,1.0
2019-11-22,44.8,44.9,44.29,44.53,14107501,38.1116527268384,38.1967233802465,37.677792394457,37.8819619626364,16583275.706512,0.0,1.0
2019-11-25,43.35,44.9,43.28,44.83,26200507,36.8781282524206,38.1967233802465,36.8185787950349,38.1371739228608,30798525.6376305,0.0,1.0
2019-11-26,43.55,43.85,43.25,43.47,38656974,37.0482695592369,37.3034815194612,36.7930575990125,36.9802130365103,45441021.6112311,0.0,1.0
2019-11-27,44.42,44.58,43.66,43.85,20426875,37.7883842438875,37.9244972893405,37.1418472779858,37.3034815194612,24011658.7585184,0.0,1.0
2019-11-29,44.15,44.6,44.04,44.6,8479332,37.5586934796856,37.9415114200221,37.4651157609366,37.9415114200221,9967399.63818182,0.0,1.0
2019-12-02,43.63,44.4,43.56,44.4,16789383,37.1163260819634,37.7713701132059,37.0567766245777,37.7713701132059,19735810.5614329,0.0,1.0
2019-12-03,43.65,43.73,43.08,43.35,22523112,37.133340212645,37.2013967353715,36.6484374882187,36.8781282524206,26475771.7234717,0.0,1.0
2019-12-04,43.51,43.74,43.35,43.7,16872594,37.0142412978736,37.2099038007123,36.8781282524206,37.175875539349,19833624.5509421,0.0,1.0
2019-12-05,44.04,44.09,43.26,43.48,22570659,37.4651157609366,37.5076510876407,36.8015646643533,36.9887201018512,26531662.912848,0.0,1.0
2019-12-06,44.24,44.42,44.01,44.36,14667743,37.6352570677529,37.7883842438875,37.4395945649142,37.7373418518426,17241836.5351355,0.0,1.0
2019-12-09,43.89,45.09,43.74,44.26,21650388,37.3375097808245,38.3583576217219,37.2099038007123,37.6522711984345,25449890.3354292,0.0,1.0
2019-12-10,42.77,43.8,42.71,43.73,30177394,36.3847184626535,37.2609461927572,36.3336760706086,37.2013967353715,35473330.4506617,0.0,1.0
2019-12-11,42.07,42.85,42.01,42.79,37611393,35.7892238887967,36.45277498538,35.7381814967518,36.4017325933351,44211947.9435071,0.0,1.0
2019-12-12,43.01,43.2,42.17,42.19,35992801,36.588888030833,36.7505222723084,35.8742945422048,35.8913086728864,42309303.5706763,0.0,1.0
2019-12-13,43.58,43.8,42.73,42.84,28975886,37.0737907552593,37.2609461927572,36.3506902012903,36.4442679200392,34060965.6081868,0.0,1.0
2019-12-16,43.53,44.08,43.32,43.89,23559576,37.0312554285552,37.4991440222999,36.8526070563982,37.3375097808245,27694128.4169693,0.0,1.0
2019-12-17,43.39,43.89,43.27,43.89,18743120,36.9121565137839,37.3375097808245,36.8100717296941,37.3375097808245,22032415.7028405,0.0,1.0
2019-12-18,43.19,43.88,43.14,43.45,27057383,36.7420152069676,37.3290027154837,36.6994798802636,36.9631989058287,31805777.8047076,0.0,1.0
2019-12-19,43.64,43.65,43.03,43.27,20723161,37.1248331473042,37.133340212645,36.6059021615146,36.8100717296941,24359941.0252345,0.0,1.0
2019-12-20,44.09,44.19,43.23,43.74,41423052,37.5076510876407,37.5927217410488,36.7760434683309,37.2099038007123,48692528.3167574,0.0,1.0
2019-12-23,44.1,44.25,43.95,44.08,22609328,37.5161581529815,37.6437641330937,37.3885521728693,37.4991440222999,26577118.0709441,0.0,1.0
2019-12-24,44.53,44.7,44.1,44.1,6504699,37.8819619626364,38.0265820734302,37.5161581529815,37.5161581529815,7646231.38462814,0.0,1.0
2019-12-26,44.97,45.0,44.57,44.73,12019715,38.2562728376322,38.2817940336546,37.9159902239997,38.0521032694527,14129096.8371151,0.0,1.0
2019-12-27,45.1,45.22,44.86,45.1,12272547,38.3668646870627,38.4689494711525,38.1626951188832,38.3668646870627,14426299.2093445,0.0,1.0
2019-12-30,45.18,45.34,44.94,45.1,12896906,38.4349212097892,38.5710342552422,38.2307516416097,38.3668646870627,15160229.1546156,0.0,1.0
2019-12-31,44.97,45.18,44.77,45.12,13881706,38.2562728376322,38.4349212097892,38.0861315308159,38.3838788177444,16317855.1520033,0.0,1.0
2020-01-02,45.37,45.4,44.93,45.36,20171891,38.5965554512647,38.6220766472871,38.2222445762689,38.5880483859238,23711926.72428,0.0,1.0
2020-01-03,45.01,45.22,44.57,44.83,20496469,38.2903010989954,38.4689494711525,37.9159902239997,38.1371739228608,24093466.0530576,0.0,1.0
2020-01-06,44.67,44.87,44.55,44.66,17628499,38.0010608774078,38.1712021842241,37.8989760933181,37.992553812067,20722185.9639755,0.0,1.0
2020-01-07,44.93,45.01,44.22,44.25,24566232,38.400892948426,38.4692675630682,37.7940682434765,37.8197087239673,28743102.5430163,0.21,1.0
2020-01-08,45.39,45.57,44.76,44.94,18097609,38.7940469826186,38.9478898655636,38.2555968923113,38.4094397752563,21174652.7212808,0.0,1.0
2020-01-09,45.51,45.61,45.18,45.39,14195400,38.8966089045819,38.9820771728847,38.6145636191829,38.7940469826186,16608971.1209735,0.0,1.0
2020-01-10,44.98,45.63,44.93,45.63,15896327,38.4436270825774,38.9991708265452,38.400892948426,38.9991708265452,18599098.0227785,0.0,1.0
2020-01-13,45.8,45.87,44.9,44.92,21702716,39.1444668826599,39.2042946704718,38.3752524679352,38.3923461215957,25392717.5909582,0.0,1.0
2020-01-14,46.03,46.22,45.5,45.57,16712123,39.3410438997562,39.5034336095315,38.8880620777517,38.9478898655636,19553599.6363016,0.0,1.0
2020-01-15,46.28,46.55,46.01,46.06,15413473,39.5547145705131,39.7854788949305,39.3239502460957,39.3666843802471,18034146.8314316,0.0,1.0
2020-01-16,46.87,46.92,46.31,46.44,24424394,40.0589773534994,40.1017114876507,39.5803550510039,39.6914637997975,28577148.5546921,0.0,1.0
2020-01-17,47.5,47.74,47.11,47.68,27667130,40.5974274438067,40.8025512877333,40.264101197426,40.7512703267516,32371230.3401255,0.0,1.0
2020-01-21,47.3,47.48,46.79,47.48,18864606,40.4264909072012,40.5803337901461,39.9906027388571,40.5803337901461,22072058.290893,0.0,1.0
2020-01-22,47.44,47.7,47.27,47.5,18251633,40.546146482825,40.7683639804122,40.4008504267104,40.5974274438067,21354864.6327406,0.0,1.0
2020-01-23,45.65,46.98,45.51,46.54,37753018,39.0162644802058,40.1529924486324,38.8966089045819,39.7769320681003,44171970.1939777,0.0,1.0
2020-01-24,44.59,45.06,44.21,44.9,39229343,38.1103008361966,38.5120016972196,37.7855214166462,38.3752524679352,45899307.1686435,0.0,1.0
2020-01-27,44.0,44.75,43.8,43.93,24048845,37.6060380532104,38.247050065481,37.4351015166049,37.5462102653985,28137746.8826357,0.0,1.0
2020-01-28,44.04,44.42,43.81,44.07,15875902,37.6402253605315,37.965004780082,37.4436483434352,37.6658658410223,18575200.2646917,0.0,1.0
2020-01-29,43.32,44.26,43.15,44.26,21915245,37.0248538287517,37.8282555507976,36.879557772637,37.8282555507976,25641381.8077728,0.0,1.0
2020-01-30,44.14,44.19,42.7,42.87,25105456,37.7256936288343,37.7684277629856,36.4949505652746,36.6402466213893,29374008.0366083,0.0,1.0
2020-01-31,43.19,44.14,43.0,44.12,24008284,36.9137450799581,37.7256936288343,36.7513553701829,37.7085999751737,28090289.5036511,0.0,1.0
2020-02-03,42.66,43.65,42.62,43.56,26387890,36.4607632579535,37.3068991141508,36.4265759506324,37.2299776726783,30874487.7180935,0.0,1.0
2020-02-04,44.28,44.52,43.38,43.5,28143238,37.8453492044581,38.0504730483847,37.0761347897333,37.1786967116966,32928288.5436608,0.0,1.0
2020-02-05,44.59,45.14,44.48,44.65,20332218,38.1103008361966,38.5803763118618,38.0162857410636,38.1615817971783,23789200.8388166,0.0,1.0
2020-02-06,44.6,45.06,44.29,44.76,15222392,38.1188476630269,38.5120016972196,37.8538960312884,38.2555968923113,17810577.3081517,0.0,1.0
2020-02-07,44.74,44.85,44.27,44.52,14104150,38.2385032386508,38.3325183337838,37.8368023776278,38.0504730483847,16502206.3510628,0.0,1.0
2020-02-10,44.66,44.73,44.26,44.64,15016121,38.1701286240086,38.2299564118205,37.8282555507976,38.153034970348,17569235.1070095,0.0,1.0
2020-02-11,44.79,44.85,44.36,44.82,11075716,38.2812373728021,38.3325183337838,37.9137238191003,38.306877853293,12958863.2365487,0.0,1.0
2020-02-12,46.02,46.14,44.91,44.98,23638289,39.332497072926,39.4350589948893,38.3837992947654,38.4436270825774,27657386.1497544,0.0,1.0
2020-02-13,46.07,46.35,45.69,45.9,17913182,39.3752312070773,39.614542358325,39.0504517875269,39.2299351509627,20958868.5435241,0.0,1.0
2020-02-14,46.09,46.18,45.75,46.08,15930962,39.3923248607379,39.4692463022104,39.1017327485085,39.3837780339076,18639621.8343495,0.0,1.0
2020-02-18,46.15,46.39,45.81,46.14,13694482,39.4436058217195,39.6487296656461,39.1530137094902,39.4350589948893,16022884.6002713,0.0,1.0
2020-02-19,45.97,46.26,45.86,46.22,14814425,39.2897629387746,39.5376209168526,39.1957478436416,39.5034336095315,17333245.7696738,0.0,1.0
2020-02-20,46.02,46.15,45.5,45.8,12037779,39.332497072926,39.4436058217195,38.8880620777517,39.1444668826599,14084500.8785706,0.0,1.0
2020-02-21,45.82,46.42,45.66,45.76,21235478,39.1615605363205,39.674370146137,39.0248113070361,39.1102795753388,24846037.5080707,0.0,1.0
2020-02-24,44.6,46.01,44.47,45.12,21720814,38.1188476630269,39.3239502460957,38.0077389142333,38.5632826582012,25413892.7011592,0.0,1.0
2020-02-25,43.17,44.89,43.03,44.75,22440550,36.8966514262976,38.3667056411049,36.7769958506737,38.247050065481,26256001.7251194,0.0,1.0
2020-02-26,42.22,44.18,42.19,44.18,30529334,36.0847028774214,37.7598809361553,36.0590623969306,37.7598809361553,35720080.2195467,0.0,1.0
2020-02-27,41.05,42.6,40.99,41.86,36098149,35.0847241382792,36.4094822969719,35.0334431772976,35.7770171115315,42235732.2978991,0.0,1.0
2020-02-28,40.43,40.98,38.97,40.0,62188719,34.5548208748022,35.0248963504673,33.306984157582,34.1873073211004,72762348.2199397,0.0,1.0
2020-03-02,42.52,42.53,39.4,40.34,40006925,36.3411076823297,36.34965450916,33.6744977112839,34.4778994333297,46809097.4515653,0.0,1.0
2020-03-03,41.44,43.45,41.1,42.07,43253398,35.41805038466,37.1359625775453,35.1274582724306,35.9565004749673,50607551.6199593,0.0,1.0
2020-03-04,42.5,42.56,41.5,41.97,24997082,36.3240140286691,36.3752949896508,35.4693313456416,35.8710322066646,29247207.7607257,0.0,1.0
2020-03-05,40.77,41.78,40.42,41.42,25284615,34.8454129870316,35.7086424968893,34.5462740479719,35.4009567309994,29583628.5233196,0.0,1.0
2020-03-06,40.37,40.6,38.83,38.91,31302063,34.5035399138205,34.7001169309169,33.1873285819582,33.2557031966004,36624192.3717466,0.0,1.0
2020-03-09,37.88,38.89,37.15,38.17,46926245,32.375380033082,33.2386095429398,31.751461674472,32.62323801116,54904873.974719,0.0,1.0
2020-03-10,39.1,39.15,36.67,38.64,48724264,33.4180929063756,33.460827040527,31.3412139866188,33.024938872183,57008600.9317586,0.0,1.0
2020-03-11,37.91,38.49,37.38,37.8,38873075,32.4010205135729,32.8967364697288,31.9480386915683,32.3070054184398,45482464.746216,0.0,1.0
2020-03-12,34.94,37.85,34.44,35.58,63254520,29.8626129449812,32.3497395525912,29.4352716034674,30.4096098621188,74009361.9025203,0.0,1.0
2020-03-13,39.33,39.72,34.48,36.23,66243376,33.6146699234719,33.9479961698527,29.4694589107885,30.9651536060867,77506397.7725028,0.0,1.0
2020-03-16,36.04,38.99,34.5,34.64,41485661,30.8027638963114,33.3240778112426,29.4865525644491,29.6062081400729,48539255.3562066,0.0,1.0
2020-03-17,38.22,38.35,36.21,36.58,38934897,32.6659721453114,32.777080894105,30.9480599524261,31.2642925451463,45554798.0240835,0.0,1.0
2020-03-18,35.68,36.75,33.27,36.23,42533357,30.4950781304215,31.409588601261,28.4352928643252,30.9651536060867,49765085.738412,0.0,1.0
2020-03-19,35.94,39.31,34.6,35.64,36830354,30.7172956280087,33.5975762698114,29.5720208327518,30.4608908231004,43092430.3620348,0.0,1.0
2020-03-20,33.37,36.09,32.64,36.09,47308980,28.520761132628,30.8454980304628,27.8968427740179,30.8454980304628,55352683.4455323,0.0,1.0
2020-03-23,34.17,34.67,31.71,33.17,38600869,29.20450727905,29.6318486205637,27.1019878788023,28.3498245960225,45163976.9548924,0.0,1.0
2020-03-24,34.64,35.37,33.53,35.37,46492841,29.6062081400729,30.230126498683,28.6575103619124,30.230126498683,54397780.5134769,0.0,1.0
2020-03-25,33.57,34.56,31.78,33.78,57834084,28.6916976692335,29.5378335254307,27.1618156666142,28.8711810326693,67667316.9452042,0.0,1.0
2020-03-26,36.74,37.31,33.06,33.19,38332143,31.4010417744307,31.8882109037564,28.2558095008895,28.366918249683,44849560.8501363,0.0,1.0
2020-03-27,34.57,35.79,34.41,35.59,27910405,29.546380352261,30.5890932255545,29.4096311229766,30.4181566889491,32655868.1417694,0.0,1.0
2020-03-30,35.49,35.63,34.55,34.74,31400214,30.3326884206463,30.4523439962702,29.5292866986004,29.6916764083757,36739031.4833246,0.0,1.0
2020-03-31,34.38,35.78,34.25,34.83,27789378,29.5805676595821,30.7851282972614,29.468715600369,29.9677478645504,32298190.712054,0.23,1.0
2020-04-01,32.42,33.76,32.05,33.16,26097173,27.894182766831,29.0471193771812,27.5758345983015,28.5308791038901,30331426.2953085,0.0,1.0
2020-04-02,34.37,34.47,32.06,32.1,24683924,29.5719636550272,29.6580037005758,27.5844386028564,27.6188546210758,28688878.3503484,0.0,1.0
2020-04-03,33.95,34.64,33.41,34.1,19312587,29.2105954637234,29.8042717780082,28.7459792177614,29.3396555320462,22446044.6026945,0.0,1.0
2020-04-06,36.23,36.4,35.09,35.37,31583191,31.1723085022298,31.3185765796622,30.1914519829766,30.4323641105125,36707547.9779802,0.0,1.0
2020-04-07,36.94,37.97,36.73,36.95,26379004,31.7831928256243,32.6694052947741,31.6025087299724,31.7917968301791,30658984.2344091,0.0,1.0
2020-04-08,37.68,37.91,36.76,37.23,26522495,32.4198891626833,32.6177812674449,31.6283207436369,32.032708957715,30825756.5775492,0.0,1.0
2020-04-09,38.0,38.05,36.8,37.49,28618348,32.6952173084386,32.7382373312129,31.6627367618563,32.2564130761411,33261660.6808519,0.0,1.0
2020-04-13,37.19,37.89,36.58,37.45,20237605,31.9982929394956,32.6005732583352,31.4734486616496,32.2219970579217,23521146.311559,0.0,1.0
2020-04-14,38.52,38.64,37.23,37.56,21803250,33.1426255452909,33.2458735999491,32.032708957715,32.3166411080251,25340816.431465,0.0,1.0
2020-04-15,37.16,38.05,36.75,37.78,19786332,31.972480925831,32.7382373312129,31.6197167390821,32.5059292082319,22996654.4925193,0.0,1.0
2020-04-16,37.83,38.02,36.66,37.53,20973848,32.5489492310061,32.7124253175483,31.5422806980884,32.2908290943606,24376844.3708828,0.0,1.0
2020-04-17,38.08,38.71,37.68,38.55,28736620,32.7640493448774,33.3061016318331,32.4198891626833,33.1684375589555,33399122.2538276,0.0,1.0
2020-04-20,37.21,38.22,37.12,37.68,18444505,32.0155009486053,32.8845054086454,31.9380649076116,32.4198891626833,21437116.7314156,0.0,1.0
2020-04-21,35.71,36.79,35.53,36.75,23004473,30.7249002653774,31.6541327573015,30.5700281833901,31.6197167390821,26736937.2637379,0.0,1.0
2020-04-22,35.73,36.35,35.68,36.23,20118447,30.7421082744871,31.275556556888,30.6990882517129,31.1723085022298,23382654.9855255,0.0,1.0
2020-04-23,36.09,36.52,35.8,35.83,21194188,31.0518524384618,31.4218246343205,30.8023363063711,30.8281483200357,24632934.4259209,0.0,1.0
2020-04-24,37.16,37.22,36.15,36.15,19188059,31.972480925831,32.0241049531601,31.1034764657909,31.1034764657909,22301311.9968408,0.0,1.0
2020-04-27,38.21,38.35,37.4,37.57,21775743,32.8759014040905,32.9963574678584,32.1789770351475,32.32524511258,25308846.4344425,0.0,1.0
2020-04-28,38.08,39.07,37.91,38.63,15958719,32.7640493448774,33.6158457958078,32.6177812674449,33.2372695953943,18548013.1934612,0.0,1.0
2020-04-29,39.0,39.12,38.35,38.82,19110211,33.5556177639238,33.6588658185821,32.9963574678584,33.4007456819365,22210833.1976913,0.0,1.0
2020-04-30,37.63,38.03,36.01,36.51,33212489,32.3768691399091,32.7210293221032,30.983020402023,31.4132206297656,38601198.7653698,0.0,1.0
2020-05-01,36.98,37.51,36.78,37.14,19951601,31.8176088438437,32.2736210852508,31.6455287527466,31.9552729167213,23188738.3052909,0.0,1.0
2020-05-04,36.22,37.2,35.92,37.15,24905973,31.1637044976749,32.0068969440504,30.9055843610293,31.9638769212762,28946954.6897836,0.0,1.0
2020-05-05,36.05,36.49,35.99,36.39,18784050,31.0174364202424,31.3960126206559,30.9658123929133,31.3099725751074,21831752.7382138,0.0,1.0
2020-05-06,35.14,36.26,35.1,36.22,20151891,30.2344720057509,31.1981205158943,30.2000559875314,31.1637044976749,23421525.257835,0.0,1.0
2020-05-07,35.58,35.88,35.37,35.58,17466640,30.6130482061644,30.8711683428099,30.4323641105125,30.6130482061644,20300593.6231747,0.0,1.0
2020-05-08,36.53,36.65,36.0,36.25,12979665,31.4304286388753,31.5336766935336,30.9744163974682,31.1895165113395,15085609.1686749,0.0,1.0
2020-05-11,36.16,36.3,35.54,36.26,21758149,31.1120804703458,31.2325365341137,30.5786321879449,31.1981205158943,25288397.8167229,0.0,1.0
2020-05-12,35.35,36.23,35.34,36.07,17133010,30.4151561014028,31.1723085022298,30.4065520968479,31.0346444293521,19912832.3221746,0.0,1.0
2020-05-13,34.97,35.3,34.42,35.17,30898648,30.0882039283184,30.3721360786285,29.6149836778015,30.2602840194154,35911938.2178553,0.0,1.0
2020-05-14,35.76,35.84,34.17,34.78,24334887,30.7679202881517,30.8367523245905,29.3998835639302,29.9247278417762,28283210.2712873,0.0,1.0
2020-05-15,35.92,35.98,34.85,35.31,31571618,30.9055843610293,30.9572083883584,29.9849558736601,30.3807400831833,36694097.2645058,0.0,1.0
2020-05-18,38.09,38.35,36.83,36.94,24829561,32.7726533494323,32.9963574678584,31.6885487755209,31.7831928256243,28858144.8809174,0.0,1.0
2020-05-19,38.21,38.66,37.33,37.83,27763208,32.8759014040905,33.2630816090589,32.1187490032635,32.5489492310061,32267774.6426143,0.0,1.0
2020-05-20,39.17,39.24,38.5,38.61,23123561,33.7018858413563,33.7621138732403,33.1254175361812,33.2200615862846,26875347.2323064,0.0,1.0
2020-05-21,38.95,39.19,38.56,38.84,20573911,33.5125977411496,33.719093850466,33.1770415635103,33.4179536910462,23912017.7922236,0.0,1.0
2020-05-22,38.74,39.0,38.47,38.67,12383112,33.3319136454977,33.5556177639238,33.0996055225167,33.2716856136137,14392265.742138,0.0,1.0
2020-05-26,39.52,40.13,39.4,39.45,21584997,34.0030260007762,34.5278702786221,33.8997779461179,33.9427979688922,25087151.9911354,0.0,1.0
2020-05-27,39.93,40.47,39.62,39.63,20654980,34.3557901875251,34.8204064334871,34.0890660463247,34.0976700508795,24006240.1970156,0.0,1.0
2020-05-28,39.55,40.13,39.44,39.97,18254638,34.0288380144407,34.5278702786221,33.9341939643373,34.3902062057445,21216443.9054199,0.0,1.0
2020-05-29,39.6,39.82,38.8,39.56,20301645,34.071858037215,34.2611461374217,33.3835376728268,34.0374420189956,23595576.7695994,0.0,1.0
2020-06-01,40.18,40.27,39.4,39.54,13351638,34.5708903013964,34.6483263423901,33.8997779461179,34.0202340098859,15517934.6022897,0.0,1.0
2020-06-02,40.78,40.83,40.12,40.13,19060091,35.0871305746875,35.1301505974618,34.5192662740673,34.5278702786221,22152581.252704,0.0,1.0
2020-06-03,41.3,41.58,40.99,41.15,17141879,35.5345388115399,35.7754509390757,35.2678146703394,35.4054787432171,19923140.3129985,0.0,1.0
2020-06-04,41.29,41.38,40.84,40.97,12756585,35.525934806985,35.6033708479787,35.1387546020167,35.2506066612297,14826334.5500042,0.0,1.0
2020-06-05,42.09,43.1,41.99,42.13,20271636,36.2142551713732,37.0832596314133,36.1282151258247,36.2486711895926,23560698.8243256,0.0,1.0
2020-06-08,43.12,43.18,41.9,41.93,17211969,37.100467640523,37.1520916678521,36.050779084831,36.0765910984955,20004602.3805197,0.0,1.0
2020-06-09,42.15,42.89,41.88,42.67,14414134,36.2658791987023,36.9025755357614,36.0335710757213,36.7132874355546,16752820.0480451,0.0,1.0
2020-06-10,41.36,42.12,41.13,42.1,15634594,35.586162838869,36.2400671850377,35.3882707341074,36.222859175928,18171299.0739676,0.0,1.0
2020-06-11,39.25,41.27,39.19,40.91,22805910,33.7707178777951,35.5087267978753,33.719093850466,35.1989826339006,26506157.5160819,0.0,1.0
2020-06-12,39.46,39.97,38.52,39.59,18507274,33.951401973447,34.3902062057445,33.1426255452909,34.0632540326601,21510069.9703405,0.0,1.0
2020-06-15,39.83,40.09,38.54,39.29,16585939,34.2697501419766,34.4934542604027,33.1598335544006,33.8051338960145,19276999.3254435,0.0,1.0
2020-06-16,39.75,41.05,39.14,40.54,21215422,34.2009181055378,35.3194386976685,33.6760738276918,34.8806344653711,24657613.6318238,0.0,1.0
2020-06-17,39.22,39.89,39.12,39.78,18935713,33.7449058641306,34.3213741693057,33.6588658185821,34.2267301192023,22008022.9842755,0.0,1.0
2020-06-18,39.44,39.6,38.95,39.19,17008164,33.9341939643373,34.071858037215,33.5125977411496,33.719093850466,19767730.1209798,0.0,1.0
2020-06-19,39.1,40.46,38.87,39.85,35341312,33.6416578094724,34.8118024289323,33.4437657047107,34.2869581510863,41075422.2347187,0.0,1.0
2020-06-22,38.44,39.05,38.32,38.8,20800744,33.0737935088521,33.5986377866981,32.9705454541939,33.3835376728268,24175654.3332713,0.0,1.0
2020-06-23,39.2,39.65,38.69,38.93,24917915,33.7276978550209,34.1148780599892,33.2888936227234,33.4953897320399,28960834.2733238,0.0,1.0
2020-06-24,38.56,39.48,38.13,39.48,20958851,33.1770415635103,33.9686099825567,32.8070693676517,33.9686099825567,24359414.1151171,0.0,1.0
2020-06-25,38.57,38.74,37.77,38.36,18159328,33.1856455680652,33.3319136454977,32.497325203677,33.0049614724133,21105669.9054848,0.0,1.0
2020-06-26,38.65,38.74,38.03,38.3,50945965,33.254477604504,33.3319136454977,32.7210293221032,32.9533374450842,59211922.3963786,0.0,1.0
2020-06-29,38.94,39.03,38.39,38.87,20573845,33.5039937365947,33.5814297775884,33.0307734860778,33.4437657047107,23911941.0837565,0.0,1.0
2020-06-30,38.98,39.13,38.12,38.5,22169566,33.7363018595757,33.8661234418984,32.9919914542593,33.3208727961433,25615424.1883722,0.23,1.0
2020-07-01,39.7,40.21,39.4,39.61,18279133,34.3594454547244,34.8008388346213,34.0998022900791,34.2815525053308,21120293.7211613,0.0,1.0
2020-07-02,39.25,40.28,39.17,40.04,23377481,33.9699807077565,34.8614222397052,33.9007425305177,34.653707707989,27011087.7348979,0.0,1.0
2020-07-06,40.33,40.37,39.65,39.8,18051383,34.9046961004795,34.9393151890988,34.3161715939502,34.4459931762728,20857144.1015926,0.0,1.0
2020-07-07,40.07,40.35,40.0,40.04,19404844,34.6796720244536,34.9220056447891,34.6190886193697,34.653707707989,22420976.1422117,0.0,1.0
2020-07-08,39.74,40.24,39.52,40.13,12536980,34.3940645433438,34.8268031510859,34.2036595559372,34.7316006573826,14485626.8607666,0.0,1.0
2020-07-09,39.29,39.72,39.03,39.7,15335585,34.0045997963758,34.3767549990341,33.7795757203499,34.3594454547244,17719224.406641,0.0,1.0
2020-07-10,40.51,40.54,39.14,39.23,19032774,35.0604819992666,35.0864463157311,33.8747782140532,33.9526711634468,21991074.5880826,0.0,1.0
2020-07-13,40.54,41.1,40.18,40.47,17464676,35.0864463157311,35.5711135564023,34.7748745181568,35.0258629106472,20179244.1066498,0.0,1.0
2020-07-14,41.18,41.29,39.83,39.95,21049331,35.6403517336411,35.7355542273443,34.4719574927373,34.5758147585954,24321068.9125106,0.0,1.0
2020-07-15,41.96,42.08,41.05,41.11,21068968,36.3154239617188,36.4192812275769,35.5278396956281,35.5797683285572,24343758.1291054,0.0,1.0
2020-07-16,42.14,42.18,41.66,41.71,14817948,36.4712098605059,36.5058289491253,36.0557807970735,36.0990546578477,17121130.0943483,0.0,1.0
2020-07-17,42.18,42.48,41.9,42.48,15912938,36.5058289491253,36.7654721137706,36.2634953287897,36.7654721137706,18386316.4914129,0.0,1.0
2020-07-20,41.95,42.11,41.76,41.99,12939592,36.3067691895639,36.4452455440414,36.1423285186219,36.3413882781833,14950817.616568,0.0,1.0
2020-07-21,42.57,42.77,42.06,42.14,22469217,36.8433650631642,37.016460506261,36.4019716832672,36.4712098605059,25961650.5183539,0.0,1.0
2020-07-22,42.57,42.76,42.41,42.5222,16360477,36.8433650631642,37.0078057341062,36.7048887086867,36.801995252264,18903417.3370424,0.0,1.0
2020-07-23,42.49,42.96,42.335,42.76,22357239,36.7741268859254,37.180901177203,36.6399779175254,37.0078057341062,25832267.5629201,0.0,1.0
2020-07-24,43.35,43.9,42.705,43.43,21926089,37.5184372912419,37.9944497597582,36.9602044872545,37.5876754684806,25334103.0910122,0.0,1.0
2020-07-27,43.56,43.64,43.15,43.2,18268642,37.7001875064936,37.7694256837323,37.345341848145,37.3886157089192,21108172.0848983,0.0,1.0
2020-07-28,43.21,43.565,42.8,42.86,17574701,37.3972704810741,37.704514892571,37.0424248227255,37.0943534556546,20306370.5035456,0.0,1.0
2020-07-29,43.9,44.11,43.26,43.33,25499879,37.9944497597582,38.1761999750099,37.4405443418483,37.5011277469322,29463374.1290724,0.0,1.0
2020-07-30,43.67,45.2,43.12,44.48,17658602,37.7953900001968,39.1195701398877,37.3193775316805,38.4964265447391,20403312.3969877,0.0,1.0
2020-07-31,42.8,43.64,41.96,43.54,23913538,37.0424248227255,37.7694256837323,36.3154239617188,37.6828779621839,27630465.1031399,0.0,1.0
2020-08-03,42.88,43.135,42.41,42.69,13733931,37.1116629999643,37.3323596899127,36.7048887086867,36.9472223290223,15868622.2517317,0.0,1.0
2020-08-04,43.21,43.235,42.54,42.62,12101497,37.3972704810741,37.4189074114612,36.8174007466996,36.8866389239384,13982455.9023534,0.0,1.0
2020-08-05,42.29,43.47,42.245,43.29,16212527,36.6010314428286,37.6222945571,36.5620849681318,37.4665086583128,18732471.1846157,0.0,1.0
2020-08-06,42.87,42.89,42.02,42.04,13772208,37.1030082278094,37.1203177721191,36.3673525946478,36.3846621389575,15912848.719298,0.0,1.0
2020-08-07,42.81,42.92,42.47,42.59,10353185,37.0510795948804,37.1462820885836,36.7568173416157,36.8606746074738,11962400.4130569,0.0,1.0
2020-08-10,43.02,43.215,42.56,42.56,16375211,37.2328298101321,37.4015978671515,36.8347102910093,36.8347102910093,18920441.470938,0.0,1.0
2020-08-11,42.99,44.0,42.92,43.25,17140910,37.2068654936675,38.0809974813066,37.1462820885836,37.4318895696934,19805154.5359395,0.0,1.0
2020-08-12,43.34,43.725,42.97,43.01,10407807,37.509782519087,37.8429912470485,37.1895559493579,37.2241750379772,12025512.4153404,0.0,1.0
2020-08-13,43.39,43.425,42.985,43.1,12649900,37.5530563798612,37.5833480824032,37.2025381075901,37.3020679873708,14616098.2330682,0.0,1.0
2020-08-14,43.77,44.18,43.2,43.62,15238094,37.8819377217452,38.2367833800938,37.3886157089192,37.7521161394226,17606580.1934187,0.0,1.0
2020-08-17,43.53,43.95,43.3,43.87,12090095,37.674223190029,38.0377236205324,37.4751634304677,37.9684854432937,13969281.6676121,0.0,1.0
2020-08-18,43.54,43.735,43.28,43.71,8717346,37.6828779621839,37.8516460192033,37.457853886158,37.8300090888162,10072299.8179941,0.0,1.0
2020-08-19,43.32,43.759,43.16,43.66,9857898,37.4924729747773,37.8724174723749,37.3539966202999,37.786735228042,11390130.0041555,0.0,1.0
2020-08-20,43.27,43.435,42.9,43.23,11318747,37.4491991140031,37.592002854558,37.128972544274,37.4145800253837,13078041.5676998,0.0,1.0
2020-08-21,43.07,43.23,42.72,43.04,12931399,37.2761036709063,37.4145800253837,36.9731866454868,37.2501393544417,14941351.162855,0.0,1.0
2020-08-24,43.8,43.82,42.85,42.86,15266659,37.9079020382098,37.9252115825195,37.0856986834997,37.0943534556546,17639585.106187,0.0,1.0
2020-08-25,43.41,43.78,43.18,43.765,8412956,37.5703659241709,37.8905924939001,37.3713061646095,37.8776103356678,9720597.89614783,0.0,1.0
2020-08-26,44.2,44.36,42.91,43.02,14428645,38.2540929244035,38.3925692788809,37.1376273164288,37.2328298101321,16671316.9819578,0.0,1.0
2020-08-27,44.54,44.795,44.24,44.56,14317602,38.5483551776681,38.7690518676166,38.2887120130228,38.5656647219778,16543014.3553683,0.0,1.0
2020-08-28,44.56,44.57,43.93,44.53,10975487,38.5656647219778,38.5743194941326,38.0204140762227,38.5397004055133,12681428.0071592,0.0,1.0
2020-08-31,44.81,45.13,44.25,44.26,24898073,38.7820340258489,39.0589867348038,38.2973667851777,38.3060215573325,28768028.2675833,0.0,1.0
2020-09-01,45.05,45.09,44.24,44.435,16943174,38.9897485575651,39.0243676461844,38.2887120130228,38.4574800700423,19576684.0499899,0.0,1.0
2020-09-02,45.17,45.93,45.01,45.05,20421059,39.0936058234232,39.7513685071912,38.9551294689457,38.9897485575651,23595143.3898514,0.0,1.0
2020-09-03,44.44,45.94,44.09,45.61,18515149,38.4618074561197,39.7600232793461,38.1588904307002,39.4744157982363,21392994.140973,0.0,1.0
2020-09-04,44.43,44.97,43.9,44.91,16201893,38.4531526839648,38.9205103803263,37.9944497597582,38.8685817473973,18720184.3215883,0.0,1.0
2020-09-08,43.81,44.26,43.12,43.81,20897638,37.9165568103646,38.3060215573325,37.3193775316805,37.9165568103646,24145797.9784108,0.0,1.0
2020-09-09,44.6,44.99,43.71,43.99,15420892,38.6002838105972,38.937819924636,37.8300090888162,38.0723427091518,17817790.8373612,0.0,1.0
2020-09-10,44.02,45.01,43.86,44.65,16023771,38.0983070256163,38.9551294689457,37.9598306711388,38.6435576713714,18514376.4772994,0.0,1.0
2020-09-11,44.67,44.74,43.97,44.09,18316341,38.6608672156811,38.721450620765,38.0550331648421,38.1588904307002,21163285.0320061,0.0,1.0
2020-09-14,45.27,45.49,44.71,45.02,11436100,39.1801535449716,39.3705585323781,38.6954863043004,38.9637842411005,13213634.9696987,0.0,1.0
2020-09-15,46.46,46.74,45.05,45.16,18415902,40.2100714313979,40.4524050517334,38.9897485575651,39.0849510512683,21278320.9893008,0.0,1.0
2020-09-16,46.81,47.5,46.7,47.05,26330600,40.5129884568173,41.1101677355015,40.4177859631141,40.7207029885336,30423215.6883158,0.0,1.0
2020-09-17,45.58,46.43,45.02,45.94,21253663,39.4484514817717,40.1841071149333,38.9637842411005,39.7600232793461,24557160.6273984,0.0,1.0
2020-09-18,45.26,45.85,44.29,45.48,39626010,39.1714987728168,39.6821303299525,38.3319858737971,39.3619037602233,45785156.779464,0.0,1.0
2020-09-21,44.68,45.44,43.41,44.92,32257655,38.6695219878359,39.3272846716039,37.5703659241709,38.8772365195521,37271524.2214107,0.0,1.0
2020-09-22,46.19,46.475,44.84,44.94,32899316,39.9763925832171,40.2230535896301,38.8079983423134,38.8945460638618,38012919.8220343,0.0,1.0
2020-09-23,45.36,46.38,45.245,46.2,19671192,39.2580464943652,40.1408332541591,39.1585166145845,39.985047355372,22728723.1229927,0.0,1.0
2020-09-24,45.7,46.08,44.905,45.19,14500623,39.5523087476298,39.8811900895138,38.8642543613199,39.1109153677329,16754482.6606288,0.0,1.0
2020-09-25,46.15,46.33,45.22,45.35,12555978,39.9417734945977,40.0975593933849,39.1368796841974,39.2493917222103,14507577.7563651,0.0,1.0
2020-09-28,46.76,47.07,46.24,46.89,16208781,40.4697145960431,40.7380125328432,40.0196664439913,40.5822266340561,18728142.9366469,0.0,1.0
2020-09-29,46.2,46.87,46.17,46.85,11873967,39.985047355372,40.5649170897464,39.9590830389074,40.5476075454367,13719560.4778069,0.0,1.0
2020-09-30,46.26,46.72,45.75,46.54,27897250,40.036975988301,40.4350955074238,39.595582608404,40.2793096086366,32233373.1043298,0.0,1.0
2020-10-01,46.44,46.77,46.17,46.566,15524355,40.1927618870882,40.478369368198,39.9590830389074,40.3018120162392,17937335.2900041,0.0,1.0
2020-10-02,45.15,45.99,45.11,45.8,18104053,39.0762962791135,39.8032971401203,39.0416771904941,39.6388564691783,20918000.7007702,0.0,1.0
2020-10-05,45.81,45.93,45.02,45.3,12599396,39.6475112413331,39.7513685071912,38.9637842411005,39.2061178614361,14557744.2994274,0.0,1.0
2020-10-06,44.51,45.52,44.37,45.28,17911209,38.721450620765,39.6000995789086,38.5996576958738,39.3913117076665,20588792.5118816,0.23,1.0
2020-10-07,44.96,45.105,44.26,45.03,17829245,39.1129278793438,39.2390705515525,38.5039632548878,39.1738243417894,20494575.544761,0.0,1.0
2020-10-08,45.3,45.39,44.83,45.0895,15365992,39.4087106969367,39.4870061486525,38.9998344490877,39.2255863348682,17663085.7820504,0.0,1.0
2020-10-09,44.85,45.63,44.68,45.3801,25103928,39.0172334383579,39.6957940198945,38.8693420295614,39.4783936489637,28856765.8847158,0.0,1.0
2020-10-12,45.99,46.26,44.922,45.3,19520077,40.0089758267576,40.2438621819049,39.0798697997305,39.4087106969367,22438173.5017973,0.0,1.0
2020-10-13,45.89,46.31,45.38,46.13,13854743,39.9219808804067,40.2873596550803,39.4783066540174,40.1307687516488,15925917.0574384,0.0,1.0
2020-10-14,45.28,46.005,44.99,45.8,15326671,39.3913117076665,40.0220250687102,39.1390263632491,39.843685428691,17617886.6048,0.0,1.0
2020-10-15,45.11,45.15,44.525,45.03,12904916,39.2434202988701,39.2782182774104,38.7344998627176,39.1738243417894,14834098.4635521,0.0,1.0
2020-10-16,45.56,45.885,44.9,45.225,13361955,39.6348975574489,39.9176311330892,39.0607309115333,39.3434644871736,15359461.1646874,0.0,1.0
2020-10-19,44.33,45.76,44.2,45.56,17520400,38.5648597173334,39.8088874501506,38.4517662870773,39.6348975574489,20139560.6698114,0.0,1.0
2020-10-20,44.27,44.66,44.13,44.63,13137584,38.5126627495229,38.8519430402912,38.3908698246317,38.825844556386,15101548.4819264,0.0,1.0
2020-10-21,44.52,44.9,43.97,44.0,13198948,38.7301501154,39.0607309115333,38.2516779104703,38.2777763943756,15172085.9126324,0.0,1.0
2020-10-22,45.11,45.235,44.36,44.5,15957523,39.2434202988701,39.3521639818086,38.5909582012387,38.7127511261299,18343045.9691793,0.0,1.0
2020-10-23,45.06,45.55,44.6,45.4,10529350,39.1999228256946,39.6261980628138,38.7997460724807,39.4957056432876,12103404.2110156,0.0,1.0
2020-10-26,43.77,44.82,43.55,44.71,15634591,38.0776880177686,38.9911349544526,37.8862991357968,38.8954405134667,17971838.1995951,0.0,1.0
2020-10-27,43.44,43.84,43.36,43.6,11134876,37.7906046948108,38.1385844802142,37.7210087377301,37.9297966089722,12799451.5395097,0.0,1.0
2020-10-28,41.98,43.08,41.91,42.91,20256151,36.5204784780884,37.4774228879477,36.4595820156428,37.3295314791513,23284284.7196045,0.0,1.0
2020-10-29,43.06,43.69,41.89,42.08,20354399,37.4600238986776,38.008092060688,36.4421830263726,36.6074734244392,23397220.0154133,0.0,1.0
2020-10-30,42.24,43.05,41.7464,42.47,22002001,36.7466653386006,37.4513244040425,36.3172582834128,36.9467537152075,25291125.4307407,0.0,1.0
2020-11-02,41.4,42.93,40.965,42.75,24480430,36.0159077892534,37.3469304684215,35.6374797726272,37.1903395649899,28140059.8849381,0.0,1.0
2020-11-03,42.62,42.98,41.7521,41.95,20761579,37.0772461347338,37.3904279415969,36.3222169953548,36.4943799941831,23865270.1919809,0.0,1.0
2020-11-04,43.7,44.61,43.4,44.27,23064111,38.016791555323,38.8084455671158,37.7558067162705,38.5126627495229,26512012.4414833,0.0,1.0
2020-11-05,44.35,44.81,44.21,44.58,18897353,38.5822587066036,38.9824354598175,38.4604657817124,38.7823470832106,21722357.2088732,0.0,1.0
2020-11-06,44.53,44.7,43.95,44.57,14129145,38.7388496100351,38.8867410188316,38.2342789212002,38.7736475885755,16241339.9774013,0.0,1.0
2020-11-09,47.18,48.23,46.72,47.6,37456780,41.0442156883327,41.9576626250167,40.6440389351188,41.4095944630063,43056271.1642301,0.0,1.0
2020-11-10,47.77,47.96,45.95,46.1655,21103089,41.5574858718028,41.7227762698694,39.9741778482173,40.1616519576033,24257833.2250364,0.0,1.0
2020-11-11,47.67,47.97,47.12,47.78,11840198,41.4704909254519,41.7314757645045,40.9920187205222,41.5661853664379,13610213.5775199,0.0,1.0
2020-11-12,47.98,48.09,47.25,47.6275,20021297,41.7401752591396,41.8358697001255,41.1051121507783,41.4335180732528,23014321.9115894,0.0,1.0
2020-11-13,49.0,49.245,47.73,47.81,17035841,42.6275237119183,42.8406613304779,41.5226878932624,41.5922838503431,19582563.9472135,0.0,1.0
2020-11-16,49.54,49.75,49.25,49.4,19426603,43.0972964222129,43.2799858095497,42.8450110777954,42.9755034973217,22330725.881078,0.0,1.0
2020-11-17,49.78,49.99,48.98,49.19,19426024,43.3060842934549,43.4887736807917,42.6101247226481,42.7928141099849,22330060.3251759,0.0,1.0
2020-11-18,49.14,50.38,49.04,49.6,18279215,42.7493166368095,43.8280539715601,42.6623216904586,43.1494933900234,21011812.4865314,0.0,1.0
2020-11-19,49.48,49.735,49.0,49.2109,13484466,43.0450994544024,43.2669365675971,42.6275237119183,42.8109960537722,15500286.5863227,0.0,1.0
2020-11-20,49.17,49.68,49.1,49.28,19830089,42.7754151207147,43.2190893471041,42.7145186582691,42.8711095617007,22794529.8339798,0.0,1.0
2020-11-23,49.81,49.98,48.79,49.09,14677517,43.3321827773602,43.4800741861566,42.4448343245815,42.7058191636341,16871689.2367576,0.0,1.0
2020-11-24,52.34,52.49,49.92,50.0,31508399,45.5331549200368,45.6636473395631,43.4278772183461,43.4974731754268,36218654.4410586,0.0,1.0
2020-11-25,51.8,52.195,50.7779,52.17,19322119,45.0633822097422,45.4070122478281,44.1742068630901,45.3852635112403,22210622.3527896,0.0,1.0
2020-11-27,51.75,52.21,51.31,51.31,6243660,45.0198847365668,45.4200614897807,44.637106972623,44.637106972623,7177037.58884924,0.0,1.0
2020-11-30,50.24,51.48,49.84,51.13,34359794,43.7062610466689,44.7849983814194,43.3582812612655,44.4805160691915,39496310.3505182,0.0,1.0
2020-12-01,51.02,51.27,50.11,50.75,14362440,44.3848216282055,44.6023089940827,43.5931676164128,44.1499352730582,16509510.7272965,0.0,1.0
2020-12-02,51.05,51.335,50.81,50.93,14437952,44.4109201121108,44.6588557092107,44.2021322408687,44.3065261764898,16596311.1716527,0.0,1.0
2020-12-03,51.59,51.72,50.68,50.77,14677167,44.8806928224054,44.9937862526615,44.0890388106126,44.1673342623284,16871286.9145369,0.0,1.0
2020-12-04,51.69,51.91,51.49,51.75,12258096,44.9676877687562,45.1590766507281,44.7936978760545,45.0198847365668,14090584.0099753,0.0,1.0
2020-12-07,51.93,52.02,51.24,51.58,12195893,45.1764756399983,45.2547710917141,44.5762105101774,44.8719933277703,14019082.1554318,0.0,1.0
2020-12-08,51.41,51.8,51.21,51.3,13352423,44.7241019189739,45.0633822097422,44.5501120262721,44.6284074779879,15348504.2063814,0.0,1.0
2020-12-09,51.26,52.355,51.15,51.62,17327429,44.5936094994476,45.5462041619894,44.4979150584616,44.9067913063106,19917742.0377017,0.0,1.0
2020-12-10,50.48,51.28,50.25,51.28,17304090,43.9150489179109,44.6110084887177,43.714960541304,44.6110084887177,19890914.0425376,0.0,1.0
2020-12-11,50.93,51.105,50.13,50.5674,19640245,44.3065261764898,44.4587673326037,43.6105666056829,43.9910825010216,22576305.6635384,0.0,1.0
2020-12-14,50.99,51.27,50.75,50.8528,14005769,44.3587231443003,44.6023089940827,44.1499352730582,44.2393660779069,16099520.245135,0.0,1.0
2020-12-15,51.51,52.095,51.3,51.38,18870055,44.8110968653247,45.3200173014772,44.6284074779879,44.6980034350686,21690978.3746477,0.0,1.0
2020-12-16,51.43,52.07,51.01,51.68,13129797,44.741500908244,45.2982685648895,44.3761221335704,44.9589882741212,15092597.3872633,0.0,1.0
2020-12-17,51.36,51.88,51.08,51.54,13464901,44.6806044457984,45.1329781668229,44.437018596016,44.83719534923,15477796.7741892,0.0,1.0
2020-12-18,50.9,51.6,50.4,51.56,31640433,44.2804276925845,44.8893923170405,43.8454529608302,44.8545943385001,36370426.4755714,0.0,1.0
2020-12-21,50.37,50.65,49.48,50.52,19672374,43.819354476925,44.0629403267074,43.0450994544024,43.9498468964513,22613237.6939008,0.0,1.0
2020-12-22,50.02,50.31,49.8,50.0,13739850,43.514872164697,43.7671575091145,43.3234832827251,43.4974731754268,15793848.4663083,0.0,1.0
2020-12-23,50.035,50.27,49.65,50.15,12934228,43.5279214066496,43.7323595305741,43.1929908631988,43.6279655949531,14867792.3747844,0.0,1.0
2020-12-24,50.38,50.44,50.085,50.2,3875302,43.8280539715601,43.8802509393706,43.571418879825,43.6714630681285,4454628.8750737,0.0,1.0
2020-12-28,51.11,51.36,50.53,50.78,13394180,44.4631170799213,44.6806044457984,43.9585463910863,44.1760337569635,15396503.5462874,0.0,1.0
2020-12-29,51.55,51.7277,51.04,51.16,11245224,44.845894843865,45.0004848635305,44.4022206174757,44.5066145530967,12926295.6892319,0.0,1.0
2020-12-30,51.21,51.925,51.19,51.69,9953969,44.5501120262721,45.1721258926807,44.532713037002,44.9676877687562,11442008.3206389,0.0,1.0
2020-12-31,52.4,52.48,51.24,51.3597,11651211,45.5853518878473,45.654947844928,44.5762105101774,44.6803434609594,13392974.5217731,0.0,1.0
2021-01-04,50.51,52.4,49.615,52.28,22302131,43.9411474018162,45.5853518878473,43.162542631976,45.4809579522263,25636122.4823965,0.0,1.0
2021-01-05,49.98,50.295,49.195,50.1597,17854645,43.6801625627636,43.9554577049659,42.9941095893389,43.8372118867438,20429758.1497723,0.23,1.0
2021-01-06,50.56,50.77,49.1,49.12,22552567,44.1870552055488,44.3705853003503,42.911084070262,42.9285631269097,25805245.0478033,0.0,1.0
2021-01-07,50.66,50.98,50.1,50.2,20230810,44.2744504887876,44.5541153951518,43.7850369026502,43.872432185889,23148629.1367874,0.0,1.0
2021-01-08,51.54,51.66,50.31,50.3588,22140412,45.0435289812892,45.1484033211758,43.9685669974517,44.0112158956723,25333646.370248,0.0,1.0
2021-01-11,51.52,51.74,50.7279,51.735,18795694,45.0260499246415,45.2183195477669,44.3337918861068,45.2139497836049,21506531.3635262,0.0,1.0
2021-01-12,50.01,51.545,49.61,51.29,20908662,43.7063811477353,45.0478987454512,43.35680001478,44.8250407731922,23924245.3655805,0.0,1.0
2021-01-13,50.16,50.375,49.521,49.62,16226974,43.8374740725935,44.025373931557,43.2790182126974,43.3655395431038,18567333.8407257,0.0,1.0
2021-01-14,49.58,50.27,49.435,50.16,18806046,43.3305814298083,43.9336088841562,43.203858269112,43.8374740725935,21518376.396366,0.0,1.0
2021-01-15,48.69,49.26,48.15,49.21,25973353,42.5527634089828,43.0509165234441,42.0808288794932,43.0072188818247,29719399.076748,0.0,1.0
2021-01-19,48.845,49.09,48.31,48.67,18946298,42.688226098003,42.9023445419381,42.2206613326753,42.535284352335,21678856.4529575,0.0,1.0
2021-01-20,48.88,49.17,48.66,48.99,15814227,42.7188144471366,42.9722607685291,42.5265448240111,42.8149492586993,18095057.781076,0.0,1.0
2021-01-21,49.13,49.27,48.24,48.5,22605171,42.9373026552336,43.059656051768,42.1594846344081,42.386712370829,25865435.939177,0.0,1.0
2021-01-22,48.68,48.935,48.2628,48.84,13960661,42.5440238806589,42.7668818529179,42.1794107589865,42.683856333841,15974158.4243741,0.0,1.0
2021-01-25,48.97,49.13,48.32,48.5,16328454,42.7974702020515,42.9373026552336,42.2294008609992,42.386712370829,18683449.9470408,0.0,1.0
2021-01-26,50.09,50.205,48.88,49.1505,23562175,43.7762973743263,43.876801950051,42.7188144471366,42.9552186882976,26960465.2869106,0.0,1.0
2021-01-27,48.42,50.23,48.32,49.47,24669993,42.316796144238,43.8986507708607,42.2294008609992,43.2344466182456,28228060.0116427,0.0,1.0
2021-01-28,51.6,52.29,49.78,50.0,29163086,45.0959661512325,45.6989936055804,43.505371996286,43.6976416194114,33369176.1376948,0.0,1.0
2021-01-29,49.57,51.2,49.49,50.31,27480199,43.3218419014844,44.7463850182773,43.2519256748934,43.9685669974517,31443572.2176283,0.0,1.0
2021-02-01,50.15,50.36,49.1,49.86,16865744,43.8287345442696,44.0122646390711,42.911084070262,43.575288222877,19298231.409024,0.0,1.0
2021-02-02,51.18,51.475,50.07,50.35,17298612,44.7289059616295,44.986722047184,43.7588183176786,44.0035251107473,19793530.4502973,0.0,1.0
2021-02-03,50.47,51.53,50.42,51.25,17253275,44.1083994506338,45.0347894529654,44.0647018090144,44.7900826598967,19741654.6529776,0.0,1.0
2021-02-04,51.45,51.5,50.23,50.33,18708142,44.9648732263743,45.0085708679937,43.8986507708607,43.9860460540995,21406352.0440534,0.0,1.0
2021-02-05,51.11,52.07,50.935,51.8633,14203007,44.6677292633623,45.506723982455,44.5147875176944,45.3260779320004,16251457.1423584,0.0,1.0
2021-02-08,51.85,52.08,51.02,51.06,14767124,45.3144543593296,45.5154635107789,44.5890735084474,44.6240316217429,16896934.7689466,0.0,1.0
2021-02-09,52.72,52.99,51.355,52.0,15086218,46.0747933235074,46.3107605882522,44.8818477072974,45.4455472841878,17262050.5831811,0.0,1.0
2021-02-10,52.75,53.06,52.04,53.04,16220534,46.101011908479,46.3719372865194,45.4805053974834,46.3544582298716,18559965.0219962,0.0,1.0
2021-02-11,53.23,53.31,52.51,52.919,11176434,46.5205092680254,46.5904254946164,45.8912632287058,46.2487099371526,12788372.0789124,0.0,1.0
2021-02-12,53.23,53.6,52.945,53.32,10113250,46.5205092680254,46.843871816009,46.2714327107947,46.5991650229403,11571848.7602629,0.0,1.0
2021-02-16,52.84,53.225,52.535,53.0,10818040,46.1796676633939,46.5161395038634,45.9131120495155,46.3195001165761,12378288.1628038,0.0,1.0
2021-02-17,52.99,53.25,52.41,52.73,10955940,46.3107605882522,46.5379883246731,45.803867945467,46.0835328518312,12536076.9986419,0.0,1.0
2021-02-18,52.56,52.87,52.26,52.68,14533459,45.9349608703252,46.2058862483656,45.6727750206088,46.0398352102118,16629569.0813025,0.0,1.0
2021-02-19,52.1,52.6,51.77,52.41,15143787,45.5329425674267,45.9699189836208,45.2445381327385,45.803867945467,17327922.5591809,0.0,1.0
2021-02-22,52.5,52.86,51.805,51.97,13364363,45.8825237003819,46.1971467200417,45.2751264818721,45.4193286992162,15291858.4444421,0.0,1.0
2021-02-23,53.34,53.42,52.08,52.8,18275989,46.6166440795881,46.6865603061791,45.5154635107789,46.1447095500984,20911871.1247353,0.0,1.0
2021-02-24,53.4,53.53,52.57,52.57,19295793,46.6690812495313,46.7826951177418,45.9437003986491,45.9437003986491,22078757.8973466,0.0,1.0
2021-02-25,52.24,53.41,51.95,53.09,22545598,45.655295963961,46.6778207778552,45.4018496425684,46.398155871491,25797270.9332496,0.0,1.0
2021-02-26,52.72,53.455,51.89,52.27,22530178,46.0747933235074,46.7171486553127,45.3494124726251,45.6815145489327,25779626.9604532,0.0,1.0
2021-03-01,54.45,54.71,52.88,53.22,17369094,47.586731723539,47.8139594599599,46.2146257766895,46.5117697397015,19874177.823231,0.0,1.0
2021-03-02,54.25,54.78,54.07,54.31,14983104,47.4119411570613,47.8751361582271,47.2546296472315,47.4643783270046,17144064.8107474,0.0,1.0
2021-03-03,53.73,54.795,53.64,53.9235,22761492,46.9574856842195,47.8882454507129,46.8788299293045,47.1265955572866,26044302.5715704,0.0,1.0
2021-03-04,53.93,55.25,53.6,53.82,28186970,47.1322762506971,48.2858939894496,46.843871816009,47.0361414391344,32252278.3328869,0.0,1.0
2021-03-05,55.09,55.265,53.925,54.69,22052726,48.1460615362675,48.2990032819354,47.1279064865352,47.7964804033122,25233313.7244227,0.0,1.0
2021-03-08,55.475,55.8265,54.665,54.82,25302364,48.4825333767369,48.7897277973214,47.7746315825025,47.9100942715226,28951635.6744985,0.0,1.0
2021-03-09,55.57,56.115,55.11,55.47,25293226,48.5655588958138,49.0418631894654,48.1635405929152,48.478163612575,28941179.7326429,0.0,1.0
2021-03-10,57.21,57.685,55.77,56.1,23595796,49.9988415409305,50.4139691363149,48.7403494622914,49.0287538969796,26998935.3264299,0.0,1.0
2021-03-11,56.89,57.7,56.61,56.615,17490361,49.7191766345663,50.4270784288007,49.4744698414976,49.4788396056595,20012934.7395151,0.0,1.0
2021-03-12,57.09,57.39,56.21,56.8505,18368444,49.8939672010439,50.1561530507604,49.1248887085423,49.6846554976869,21017660.5867905,0.0,1.0
2021-03-15,57.53,57.59,56.525,57.228,14733530,50.2785064472947,50.330943617238,49.4001838507446,50.0145726919135,16858495.6235431,0.0,1.0
2021-03-16,58.04,58.585,57.37,57.5945,15151683,50.7242223918127,51.2005266854643,50.1386739941126,50.3348764049838,17336957.3717101,0.0,1.0
2021-03-17,57.5,57.88,56.56,57.4,19237252,50.2522878623231,50.5843899386306,49.4307721998781,50.1648925790843,22011773.7331783,0.0,1.0
2021-03-18,55.87,57.12,55.8,56.68,18938186,48.8277447455303,49.9201857860156,48.7665680472631,49.5356465397647,21669574.4875019,0.0,1.0
2021-03-19,55.46,56.04,55.27,55.52,33957144,48.4694240842511,48.9763167270363,48.3033730460973,48.5218612541944,38854664.3955672,0.0,1.0
2021-03-22,56.37,56.52,55.25,55.7,18293019,49.2647211617244,49.3958140865826,48.2858939894496,48.6791727640243,20931357.3022141,0.0,1.0
2021-03-23,56.14,56.72,56.0,56.46,14716763,49.0637120102751,49.5706046530603,48.9413586137407,49.3433769166393,16839310.3776366,0.0,1.0
2021-03-24,55.92,56.505,55.86,56.05,15751192,48.8714423871497,49.3827047940968,48.8190052172064,48.9850562553601,18022931.4629682,0.0,1.0
2021-03-25,56.3,56.495,55.43,56.1745,17462728,49.2035444634572,49.3739652657729,48.4432054992795,49.0938633829925,19981316.3283424,0.0,1.0
2021-03-26,55.18,56.56,53.855,56.2,24127343,48.2247172911824,49.4307721998781,47.066729788268,49.1161491802184,27607145.4955616,0.0,1.0
2021-03-29,55.19,55.615,54.17,55.0326,20468173,48.2334568195063,48.6048867732713,47.3420249304703,48.0958966436884,23420226.1740684,0.0,1.0
2021-03-30,54.98,55.52,54.56,55.38,12201653,48.0499267247047,48.5218612541944,47.6828665351017,48.39950785766,13961454.8380796,0.0,1.0
2021-03-31,54.11,54.87,53.97,54.78,21976274,47.289587760527,47.953791913142,47.1672343639926,47.8751361582271,25145835.3192197,0.0,1.0
2021-04-01,54.75,55.08,54.23,54.62,16665206,47.8489175732555,48.1373220079436,47.3944621004136,47.735303705045,19068770.5130029,0.0,1.0
2021-04-05,54.8,55.115,54.45,54.5803,14837879,47.8926152148749,48.1679103570772,47.586731723539,47.7006077775992,16977894.5157176,0.0,1.0
2021-04-06,54.84,55.0463,54.14,54.38,15552043,48.1460615362675,48.3271799260365,47.5315056815011,47.7422105459924,17714305.405387,0.25,1.0
2021-04-07,54.6,55.12,54.24,55.095,17331779,47.9353566717761,48.391883878174,47.6192993750391,48.3699354547895,19741485.1813793,0.0,1.0
2021-04-08,54.33,54.63,54.1,54.58,10780332,47.6983136992234,47.9616947798376,47.4963882040859,47.9177979330685,12279164.4428624,0.0,1.0
2021-04-09,53.57,53.88,52.455,53.8,18205887,47.0310816283342,47.3032420783022,46.0521819453849,47.2330071234717,20737123.8938811,0.0,1.0
2021-04-12,53.32,53.7,53.12,53.46,14826266,46.8115973944891,47.1452134299337,46.636010007413,46.9345085654423,16887620.7418862,0.0,1.0
2021-04-13,53.875,53.99,53.26,53.485,15783231,47.2988523936253,47.399815141194,46.7589211783662,46.9564569888269,17977636.3927088,0.0,1.0
2021-04-14,53.3,53.88,53.15,53.52,13334896,46.7940386557815,47.3032420783022,46.6623481154744,46.9871847815652,15188899.6380137,0.0,1.0
2021-04-15,54.14,54.5,53.51,53.71,18330638,47.5315056815011,47.8475629782381,46.9784054122114,47.1539927992875,20879219.5216791,0.0,1.0
2021-04-16,55.11,55.5,54.59,55.0,19244100,48.3831045088202,48.7254999136186,47.9265773024223,48.2865314459283,21919683.7773538,0.0,1.0
2021-04-19,54.14,55.01,53.91,54.91,17005202,47.5315056815011,48.2953108152821,47.3295801863636,48.2075171217441,19369502.8819235,0.0,1.0
2021-04-20,54.16,54.27,53.655,53.81,14351274,47.5490644202087,47.6456374831006,47.1057062678415,47.2417864928255,16346588.7145754,0.0,1.0
2021-04-21,54.655,54.765,53.77,54.01,16122510,47.9836432032221,48.0802162661139,47.2066690154103,47.4173738799016,18364086.701754,0.0,1.0
2021-04-22,54.4,54.74,54.14,54.31,15017574,47.7597692847,48.0582678427294,47.5315056815011,47.6807549605158,17105527.0541626,0.0,1.0
2021-04-23,54.39,54.71,53.97,54.3011,12252788,47.7509899153462,48.031929734668,47.3822564024864,47.6729413217909,13956341.8580737,0.0,1.0
2021-04-26,54.32,54.58,54.01,54.3773,12802335,47.6895343298696,47.9177979330685,47.4173738799016,47.7398401162669,14582294.5636194,0.0,1.0
2021-04-27,54.3,54.77,54.22,54.46,12420065,47.671975591162,48.0846059507908,47.6017406363315,47.8124455008229,14146876.0448231,0.0,1.0
2021-04-28,54.1,54.58,53.95,54.15,12561808,47.4963882040859,47.9177979330685,47.3646976637788,47.5402850508549,14308326.1379765,0.0,1.0
2021-04-29,56.4,56.49,55.28,55.98,21710406,49.5156431554611,49.5946574796453,48.5323537878349,49.1469096426012,24728890.1116687,0.0,1.0
2021-04-30,56.15,56.38,54.73,56.38,21907361,49.2961589216159,49.4980844167534,48.0494884733756,49.4980844167534,24953228.5488193,0.0,1.0
2021-05-03,56.57,56.97,56.17,56.44,14498922,49.6648924344757,50.016067208628,49.3137176603235,49.5507606328763,16514764.8033693,0.0,1.0
2021-05-04,56.63,56.85,56.18,56.36,25314140,49.7175686505986,49.9107147763823,49.3224970296773,49.4805256780458,28833665.5855905,0.0,1.0
2021-05-05,56.41,57.03,56.26,57.01,17858878,49.5244225248149,50.0687434247508,49.3927319845078,50.0511846860432,20341868.8521854,0.0,1.0
2021-05-06,56.98,57.1,56.45,56.67,13075811,50.0248465779818,50.1301990102274,49.5595400022301,49.7526861280138,14893793.0198058,0.0,1.0
2021-05-07,58.11,58.415,56.7,57.26,17847370,51.0169153149617,51.2846860802528,49.7790242360752,50.2706689198883,20328760.8491658,0.0,1.0
2021-05-10,57.51,59.11,57.485,58.3413,19221411,50.4901531537334,51.8948522503423,50.4682047303489,51.2199821281153,21893840.2354254,0.0,1.0
2021-05-11,57.5,57.78,56.95,57.52,15397613,50.4813737843796,50.7271961262862,49.9985084699203,50.4989325230872,17538404.3881539,0.0,1.0
2021-05-12,56.62,57.135,56.56,56.91,19274394,49.7087892812448,50.1609268029657,49.6561130651219,49.9633909925051,21954189.6726854,0.0,1.0
2021-05-13,57.39,58.055,56.39,56.39,15645052,50.3848007214878,50.9686287835158,49.5068637861073,49.5068637861073,17820245.8166532,0.0,1.0
2021-05-14,58.68,58.88,57.38,57.85,15864441,51.5173393681286,51.6929267552047,50.376021352134,50.7886517117628,18070137.3420678,0.0,1.0
2021-05-17,55.455,58.27,55.11,58.13,31534575,48.6859927515265,51.1573852246226,48.3831045088202,51.0344740536694,35918952.4089589,0.0,1.0
2021-05-18,54.95,55.95,54.68,55.6,34702136,48.2426345991593,49.1205715345398,48.0055916266066,48.8132936071567,39526912.0155646,0.0,1.0
2021-05-19,54.24,54.63,53.67,54.61,18582538,47.6192993750391,47.9616947798376,47.1188753218723,47.9441360411299,21166142.1807547,0.0,1.0
2021-05-20,55.04,55.33,54.09,54.1228,15317196,48.3216489233436,48.5762506346039,47.4876088347321,47.5164051662126,17446806.6927395,0.0,1.0
2021-05-21,55.08,55.49,54.92,55.33,16449295,48.3567664007588,48.7167205442648,48.2162964910979,48.5762506346039,18736305.9202772,0.0,1.0
2021-05-24,55.66,55.765,54.8675,55.3696,13206420,48.8659698232795,48.9581532014944,48.1702048019904,48.611016937245,15042561.1086474,0.0,1.0
2021-05-25,55.7,56.23,55.5,56.23,11994098,48.9010873006947,49.3663938764464,48.7254999136186,49.3663938764464,13661685.158287,0.0,1.0
2021-05-26,56.85,57.53,55.605,55.9071,23719227,49.9107147763823,50.507711892441,48.8176832918335,49.082908040012,27017005.4865269,0.0,1.0
2021-05-27,57.34,57.465,56.79,57.01,25521077,50.3409038747187,50.4506459916413,49.8580385602595,50.0511846860432,29069373.8599102,0.0,1.0
2021-05-28,57.34,57.86,57.215,57.68,13018034,50.3409038747187,50.7974310811166,50.2311617577962,50.6394024327481,14827983.0536549,0.0,1.0
2021-06-01,56.95,57.92,56.84,57.91,12070213,49.9985084699203,50.8501072972394,49.9019354070285,50.8413279278856,13748382.7295278,0.0,1.0
2021-06-02,56.69,57.03,56.23,57.03,13816517,49.7702448667214,50.0687434247508,49.3663938764464,50.0687434247508,15737482.3215652,0.0,1.0
2021-06-03,56.39,56.63,55.845,56.515,10671399,49.5068637861073,49.7175686505986,49.0283881563249,49.6166059030298,12155086.0545294,0.0,1.0
2021-06-04,57.0,57.21,56.43,56.66,11314937,50.0424053166894,50.2267720731193,49.5419812635225,49.74390675866,12888097.7027079,0.0,1.0
2021-06-07,56.92,57.235,56.63,56.73,11099397,49.9721703618589,50.2487204965038,49.7175686505986,49.8053623441366,12642590.3190749,0.0,1.0
2021-06-08,56.43,56.935,56.13,56.79,14745602,49.5419812635225,49.9853394158896,49.2786001829083,49.8580385602595,16795741.7050793,0.0,1.0
2021-06-09,56.26,56.915,56.22,56.79,9220893,49.3927319845078,49.967780677182,49.3576145070926,49.8580385602595,10502910.4351368,0.0,1.0
2021-06-10,56.6,57.04,56.35,56.46,12373351,49.6912305425372,50.0775227941046,49.471746308692,49.5683193715839,14093667.2115716,0.0,1.0
2021-06-11,56.88,56.89,56.42,56.5522,9737929,49.9370528844437,49.9458322537975,49.5332018941687,49.649265157026,11091832.0070215,0.0,1.0
2021-06-14,57.28,57.29,56.255,56.78,12473862,50.2882276585959,50.2970070279497,49.3883422998309,49.8492591909057,14208152.6557413,0.0,1.0
2021-06-15,57.32,57.77,57.215,57.265,12092845,50.3233451360111,50.7184167569324,50.2311617577962,50.2750586045652,13774161.3465194,0.0,1.0
2021-06-16,57.12,58.1,56.84,57.67,13729399,50.147757748935,51.0081359456079,49.9019354070285,50.6306230633943,15638251.9594638,0.0,1.0
2021-06-17,57.52,57.87,56.75,56.98,15549381,50.4989325230872,50.8062104504704,49.8229210828442,50.0248465779818,17711273.2969374,0.0,1.0
2021-06-18,56.71,57.48,56.44,57.25,26722742,49.787803605429,50.463815045672,49.5507606328763,50.2618895505345,30438111.1251662,0.0,1.0
2021-06-21,57.28,57.4,56.86,56.98,12966116,50.2882276585959,50.3935800908416,49.9194941457361,50.0248465779818,14768846.6875815,0.0,1.0
2021-06-22,57.63,57.805,57.285,57.46,14324529,50.5955055859791,50.7491445496707,50.2926173432728,50.4462563069644,16316125.2508319,0.0,1.0
2021-06-23,55.48,57.8,54.91,57.47,34001672,48.707941174911,50.7447548649938,48.2075171217441,50.4550356763182,38729059.7191505,0.0,1.0
2021-06-24,56.06,56.305,55.6,55.7,20521530,49.2171445974317,49.4322391465999,48.8132936071567,48.9010873006947,23374719.9519582,0.0,1.0
2021-06-25,56.42,56.6,55.9,55.9603,17280784,49.5332018941687,49.6912305425372,49.0766746877708,49.1296142849742,19683400.1436677,0.0,1.0
2021-06-28,56.1,56.69,55.82,56.63,13483950,49.2522620748469,49.7702448667214,49.0064397329404,49.7175686505986,15358677.2085808,0.0,1.0
2021-06-29,56.54,57.03,56.17,56.17,12496374,49.6385543264143,50.0687434247508,49.3137176603235,49.3137176603235,14233794.5886555,0.0,1.0
2021-06-30,57.02,57.14,56.38,56.53,12985109,50.059964055397,50.1653164876426,49.4980844167534,49.6297749570605,14790480.359927,0.0,1.0
2021-07-01,57.75,57.99,57.02,57.07,10034075,50.7008580182248,50.9115628827161,50.059964055397,50.103860902166,11429152.3634907,0.0,1.0
2021-07-02,58.42,58.53,57.83,58.0,10668607,51.2890757649297,51.3856488278216,50.7710929730552,50.9203422520699,12151905.8716627,0.0,1.0
2021-07-06,57.66,58.27,56.93,57.99,12866557,50.8413279278856,51.3791914387426,50.1976552017782,51.1323032698246,14592177.4048134,0.25,1.0
2021-07-07,58.17,58.3,57.725,57.98,12868989,51.2910170927005,51.4056437425552,50.898641252813,51.1234858352204,14594935.576673,0.0,1.0
2021-07-08,58.23,58.37,57.41,57.8,21483596,51.3439217003257,51.4673657847847,50.6208920627803,50.9647720123446,24364905.3997382,0.0,1.0
2021-07-09,58.03,58.71,58.01,58.22,14741421,51.1675730082415,51.7671585613279,51.1499381390331,51.3351042657215,16718492.0123574,0.0,1.0
2021-07-12,58.26,58.37,57.52,58.255,11576314,51.3703740041384,51.4673657847847,50.7178838434267,51.3659652868363,13128891.2474273,0.0,1.0
2021-07-13,57.82,58.45,57.7,58.26,11367221,50.982406881553,51.5379052616184,50.8765976663025,51.3703740041384,12891755.3803803,0.0,1.0
2021-07-14,57.77,58.18,57.61,58.13,9776945,50.938319708532,51.2998345273047,50.7972407548646,51.2557473542836,11088196.7815557,0.0,1.0
2021-07-15,57.95,58.125,57.49,57.64,12757308,51.0970335314078,51.2513386369815,50.691431539614,50.8236930586772,14468276.2874205,0.0,1.0
2021-07-16,57.55,58.35,57.5,57.9158,12409875,50.7443361472393,51.4497309155763,50.7002489742183,51.0668779050614,14074246.7135193,0.0,1.0
2021-07-19,56.63,57.565,56.32,57.48,18287472,49.9331321636518,50.7575622991456,49.6597916909213,50.6826141050098,20740127.7365466,0.0,1.0
2021-07-20,57.08,57.44,56.52,56.73,17575340,50.3299167208414,50.647344366593,49.8361403830055,50.0213065096939,19932486.9294802,0.0,1.0
2021-07-21,57.81,58.11,56.76,56.93,13990318,50.9735894469488,51.2381124850752,50.0477588135066,50.1976552017782,15866653.5426497,0.0,1.0
2021-07-22,57.79,57.97,56.89,57.83,13377476,50.9559545777404,51.1146684006162,50.1623854633613,50.9912243161572,15171619.1845754,0.0,1.0
2021-07-23,58.36,58.59,57.78,57.92,8550834,51.4585483501805,51.6613493460774,50.9471371431362,51.0705812275952,9697643.79756837,0.0,1.0
2021-07-26,58.7,58.77,58.0,58.21,11595415,51.7583411267237,51.8200631689532,51.1411207044289,51.3262868311173,13150554.0108697,0.0,1.0
2021-07-27,58.56,59.08,58.28,58.67,11625284,51.6348970422647,52.0934036416837,51.3880088733468,51.731888822911,13184428.9431383,0.0,1.0
2021-07-28,57.98,58.54,57.38,58.25,13239554,51.1234858352204,51.6172621730563,50.5944397589677,51.3615565695341,15015199.5385095,0.0,1.0
2021-07-29,58.11,59.7,58.06,59.2,19751041,51.2381124850752,52.6400845871449,51.1940253120541,52.1992128569343,22399985.8083046,0.0,1.0
2021-07-30,58.83,59.225,57.9075,58.07,22478502,51.8729677765784,52.2212564434448,51.0595594343399,51.2028427466583,25493244.9277963,0.0,1.0
2021-08-02,58.47,59.27,58.01,58.96,11634279,51.5555401308268,52.2609348991638,51.1499381390331,51.9875944264332,13194630.3230223,0.0,1.0
2021-08-03,58.23,58.75,57.24,58.7,11207791,51.3439217003257,51.8024282997447,50.4709956745087,51.7583411267237,12710943.1519303,0.0,1.0
2021-08-04,57.97,58.43,57.485,58.01,9507626,51.1146684006162,51.52027039241,50.6870228223119,51.1499381390331,10782757.6010129,0.0,1.0
2021-08-05,58.34,58.63,58.02,58.3,8723538,51.4409134809721,51.6966190844942,51.1587555736373,51.4056437425552,9893510.2913414,0.0,1.0
2021-08-06,58.69,58.97,58.1374,58.2,10589168,51.7495236921195,51.9964118610374,51.2622722558907,51.3174693965131,12009352.4651057,0.0,1.0
2021-08-09,58.28,58.6896,58.03,58.66,12119250,51.3880088733468,51.7491709947353,51.1675730082415,51.7230713883068,13744644.0421695,0.0,1.0
2021-08-10,58.45,58.46,58.045,58.22,8229364,51.5379052616184,51.5467226962226,51.1807991601478,51.3351042657215,9333059.2960327,0.0,1.0
2021-08-11,59.09,59.15,58.47,58.91,8849849,52.1022210762879,52.1551256839132,51.5555401308268,51.9435072534121,10036761.7081874,0.0,1.0
2021-08-12,59.03,59.14,58.59,59.05,9315096,52.0493164686627,52.146308249309,51.6613493460774,52.0669513378711,10564406.1091765,0.0,1.0
2021-08-13,59.32,59.5,58.992,59.37,7525032,52.3050220721848,52.4637358950606,52.0158102171667,52.3491092452059,8534264.59937166,0.0,1.0
2021-08-16,59.25,59.58,58.86,59.14,12221331,52.2433000299553,52.5342753718943,51.8994200803911,52.146308249309,13860415.8109233,0.0,1.0
2021-08-17,59.47,59.5,58.81,59.12,12911586,52.437283591248,52.4637358950606,51.85533290737,52.1286733801006,14643245.5465362,0.0,1.0
2021-08-18,59.03,59.68,58.98,59.47,12514245,52.0493164686627,52.6224497179364,52.0052292956416,52.437283591248,14192614.4754419,0.0,1.0
2021-08-19,58.96,59.21,58.515,59.03,10460101,51.9875944264332,52.2080302915385,51.5952185865458,52.0493164686627,11862975.4225832,0.0,1.0
2021-08-20,59.41,59.69,58.7,58.8567,11538238,52.3843789836227,52.6312671525407,51.7583411267237,51.8965103269717,13085708.619249,0.0,1.0
2021-08-23,59.8,60.12,59.0,59.11,12419829,52.728258933187,53.0104168405218,52.02286416485,52.1198559454964,14085535.7113364,0.0,1.0
2021-08-24,59.53,60.045,59.4,59.86,9613574,52.4901881988733,52.9442860809902,52.3755615490185,52.7811635408123,10902914.9991176,0.0,1.0
2021-08-25,59.48,59.82,59.21,59.51,7757139,52.4461010258522,52.7458938023954,52.2080302915385,52.4725533296648,8797501.02858104,0.0,1.0
2021-08-26,59.0,59.7,58.97,59.59,8118817,52.02286416485,52.6400845871449,51.9964118610374,52.5430928064985,9207686.09513911,0.0,1.0
2021-08-27,59.4,59.51,58.955,59.11,13129663,52.3755615490185,52.4725533296648,51.9831857091311,52.1198559454964,14890570.3181833,0.0,1.0
2021-08-30,59.71,59.745,59.1,59.23,11995131,52.6489020217491,52.6797630428638,52.1110385108922,52.2256651607469,13603878.6091708,0.0,1.0
2021-08-31,60.68,60.755,59.41,59.47,16718697,53.5041931783576,53.5703239378892,52.3843789836227,52.437283591248,18960953.7812891,0.0,1.0
2021-09-01,61.14,61.52,60.56,61.01,15040273,53.9097951701514,54.2448576851114,53.3983839631071,53.7951685202966,17057425.0619513,0.0,1.0
2021-09-02,61.75,61.8,61.28,61.37,10224535,54.4476586810083,54.4917458540294,54.0332392546103,54.1125961660482,11595816.0836441,0.0,1.0
2021-09-03,61.72,61.8,61.33,61.4039,8081434,54.4212063771957,54.4917458540294,54.0773264276314,54.1424872693565,9165289.40984682,0.0,1.0
2021-09-07,60.3,61.567,60.2,61.43,15979332,53.1691306633976,54.2862996277512,53.0809563173555,54.1655007736735,18122427.5736245,0.0,1.0
2021-09-08,60.14,60.515,60.04,60.16,16750382,53.0280517097302,53.3587055073881,52.9398773636881,53.0456865789386,18996888.2695186,0.0,1.0
2021-09-09,59.56,60.37,59.43,60.37,10390468,52.5166405026859,53.2308527056271,52.4020138528311,53.2308527056271,11784003.4731153,0.0,1.0
2021-09-10,59.3,59.845,59.06,59.44,10211538,52.2873872029764,52.7679373889059,52.0757687724753,52.4108312874354,11581075.9686522,0.0,1.0
2021-09-13,59.97,60.59,59.525,59.98,14018117,52.8781553214586,53.4248362669197,52.4857794815712,52.8869727560628,15898180.8533107,0.0,1.0
2021-09-14,55.59,60.845,55.395,60.3477,54749297,49.0161189648138,53.6496808493271,48.8441789900317,53.2111898264597,62092093.0605458,0.0,1.0
2021-09-15,57.0,57.68,55.5,55.5,37041399,50.2593772440077,50.8589627970941,48.9367620533759,48.9367620533759,42009269.8870783,0.0,1.0
2021-09-16,57.28,57.7299,56.4,57.25,18591045,50.5062654129256,50.9029617957691,49.7303311677549,50.479813109113,21084414.951169,0.0,1.0
2021-09-17,57.11,57.65,56.805,56.93,23758579,50.356369024654,50.8325104932814,50.0874372692255,50.1976552017782,26945001.6546208,0.0,1.0
2021-09-20,56.49,56.99,55.86,56.89,19287189,49.8096880791929,50.2505598094034,49.2541896991275,50.1623854633613,21873923.500138,0.0,1.0
2021-09-21,56.06,57.3,55.745,56.97,13698228,49.4305383912117,50.523900282134,49.1527892011791,50.232924940195,15535389.3903071,0.0,1.0
2021-09-22,56.02,57.055,55.905,56.87,17508111,49.3952686527949,50.3078731343308,49.2938681548465,50.1447505941529,19856241.396604,0.0,1.0
2021-09-23,56.17,56.89,55.87,56.07,15254870,49.5275301718581,50.1623854633613,49.2630071337317,49.439355825816,17300803.1074176,0.0,1.0
2021-09-24,56.24,56.48,55.75,55.92,11417826,49.5892522140876,49.8008706445886,49.1571979184812,49.3070943067528,12949147.3569262,0.0,1.0
2021-09-27,56.29,56.33,55.75,55.85,10188410,49.6333393871086,49.6686091255255,49.1571979184812,49.2453722645233,11554846.1171838,0.0,1.0
2021-09-28,54.75,55.83,54.6,55.55,21386663,48.27545445806,49.2277373953149,48.1431929389968,48.9808492263969,24254972.0638519,0.0,1.0
2021-09-29,55.93,56.19,54.71,54.95,16926763,49.315911741357,49.5451650410665,48.2401847196431,48.4518031501442,19196924.910466,0.0,1.0
2021-09-30,55.93,56.92,55.92,56.01,19457309,49.315911741357,50.188837767174,49.3070943067528,49.3864512181907,22066859.4363101,0.0,1.0
2021-10-01,57.21,57.475,56.075,56.39,15489468,50.4445433706961,50.6782053877077,49.4437645431181,49.7215137331507,17566864.6213731,0.0,1.0
2021-10-04,56.78,57.2,56.52,57.2,14261480,50.065393682715,50.4357259360919,49.8361403830055,50.4357259360919,16174182.9003049,0.0,1.0
2021-10-05,56.79,57.31,56.27,56.33,15620500,50.2946469824245,50.7551720120223,49.8341219528267,49.8872594562418,17637825.260211,0.25,1.0
2021-10-06,56.9,56.97,55.91,56.09,22845245,50.3920657386856,50.4540594926699,49.5152969323359,49.6747094425813,25795617.2553188,0.0,1.0
2021-10-07,57.4,57.9599,57.28,57.42,13838681,50.834878267145,51.3307397365139,50.7286032603148,50.8525907682834,15625891.4445633,0.0,1.0
2021-10-08,54.7,56.98,54.57,56.98,24009743,48.443690613464,50.4629157432391,48.3285593560645,50.4629157432391,27110505.5264923,0.0,1.0
2021-10-11,52.22,54.1,52.17,53.9335,31934922,46.2473404723051,47.9123155793127,46.2030592194592,47.7648590073357,36059189.7784621,0.0,1.0
2021-10-12,52.33,52.63,51.505,52.37,27671429,46.3447592285662,46.6104467456419,45.6141185566081,46.3801842308429,31245083.6658452,0.0,1.0
2021-10-13,52.69,53.3,52.105,53.24,19950664,46.663584249057,47.2038155337775,46.1454935907594,47.1506780303624,22527212.6665076,0.0,1.0
2021-10-14,53.99,54.31,52.7701,52.7701,20941328,47.8148968230516,48.0982968412656,46.7345228161162,46.7345228161162,23645816.9700562,0.0,1.0
2021-10-15,54.02,54.54,53.69,54.25,18876554,47.8414655747591,48.301990604357,47.5492093059759,48.0451593378505,21314385.6449497,0.0,1.0
2021-10-18,53.22,53.74,52.89,53.61,20106099,47.132965529224,47.5934905588219,46.8407092604408,47.4783593014224,22702721.4766814,0.0,1.0
2021-10-19,54.24,54.25,53.49,53.71,15335125,48.0363030872813,48.0451593378505,47.3720842945921,47.5669218071143,17315595.2174061,0.0,1.0
2021-10-20,54.71,54.88,53.91,54.515,12658797,48.4525468640332,48.6031031237094,47.7440468184981,48.279849977934,14293630.1328692,0.0,1.0
2021-10-21,54.03,54.74,53.78,54.74,13686699,47.8503218253283,48.4791156157408,47.6289155610986,48.4791156157408,15454281.5755644,0.0,1.0
2021-10-22,54.22,54.35,53.5,54.05,14906945,48.0185905861429,48.1337218435424,47.3809405451613,47.8680343264667,16832117.4785427,0.0,1.0
2021-10-25,54.08,54.28,53.65,54.13,13471068,47.8946030781743,48.0717280895581,47.5137843036991,47.9388843310202,15210802.6921302,0.0,1.0
2021-10-26,53.76,54.36,53.535,54.13,13446372,47.6112030599602,48.1425780941116,47.4119374221535,47.9388843310202,15182917.3022498,0.0,1.0
2021-10-27,52.44,53.86,52.13,53.77,22840264,46.4421779848273,47.6997655656521,46.1676342171824,47.6200593105294,25789992.9790395,0.0,1.0
2021-10-28,51.9,52.74,49.8,50.3951,21159384,45.9639404540911,46.707865501903,44.1041278345614,44.6311633059338,23892034.0325664,0.0,1.0
2021-10-29,51.43,52.56,51.115,51.54,26924311,45.5476966773392,46.5484529916575,45.2687247844097,45.6451154336003,30401478.3566196,0.0,1.0
2021-11-01,52.26,52.69,51.435,51.48,17966859,46.2827654745819,46.663584249057,45.5521248026238,45.5919779301851,20287207.1647418,0.0,1.0
2021-11-02,52.64,52.95,51.875,52.46,15300717,46.6193029962111,46.8938467638559,45.9417998276681,46.4598904859657,17276743.5614698,0.0,1.0
2021-11-03,52.95,53.09,52.26,52.48,16311948,46.8938467638559,47.0178342718246,46.2827654745819,46.477602987104,18418571.0110206,0.0,1.0
2021-11-04,52.73,53.25,52.13,52.79,16582099,46.6990092513338,47.1595342809316,46.1676342171824,46.7521467547489,18723610.9349585,0.0,1.0
2021-11-05,53.9,54.325,53.31,53.36,17624844,47.7351905679289,48.1115812171194,47.2126717843467,47.2569530371927,19901022.2918906,0.0,1.0
2021-11-08,53.49,54.04,53.22,53.83,13428405,47.3720842945921,47.8591780758975,47.132965529224,47.6731968139445,15162629.9358755,0.0,1.0
2021-11-09,53.75,54.01,53.26,53.3622,13434642,47.602346809391,47.83260932419,47.1683905315008,47.2589014123179,15169672.4195443,0.0,1.0
2021-11-10,54.17,54.59,53.775,53.78,15905274,47.974309333297,48.3462718572029,47.624487435814,47.6289155610986,17959376.6862633,0.0,1.0
2021-11-11,53.66,54.19,53.44,54.08,10846407,47.5226405542683,47.9920218344354,47.3278030417462,47.8946030781743,12247177.1945283,0.0,1.0
2021-11-12,53.5,53.99,53.155,53.89,12072499,47.3809405451613,47.8148968230516,47.0753999005243,47.7263343173597,13631614.0850851,0.0,1.0
2021-11-15,53.38,53.73,53.24,53.45,9970298,47.274665538331,47.5846343082527,47.1506780303624,47.3366592923154,11257922.2122359,0.0,1.0
2021-11-16,53.12,53.725,53.06,53.46,12853600,47.0444030235321,47.5802061829681,46.991265520117,47.3455155428846,14513591.1631925,0.0,1.0
2021-11-17,53.73,53.79,52.92,53.1388,14720123,47.5846343082527,47.6377718116678,46.8672780121484,47.0610527746022,16621168.1625308,0.0,1.0
2021-11-18,52.78,53.61,52.68,53.15,15052804,46.7432905041797,47.4783593014224,46.6547279984878,47.0709717752397,16996813.586518,0.0,1.0
2021-11-19,51.91,52.785,51.61,52.74,18226231,45.9727967046603,46.7477186294643,45.7071091875846,46.707865501903,20580076.0238302,0.0,1.0
2021-11-22,51.51,52.53,51.14,51.7472,17994892,45.6185466818927,46.52188423995,45.2908654108327,45.8286169453939,20318860.5148598,0.0,1.0
2021-11-23,52.04,52.52,51.51,51.77,19514149,46.0879279620597,46.5130279893808,45.6185466818927,45.8488091966916,22034323.4956449,0.0,1.0
2021-11-24,51.88,52.13,51.4901,51.91,10122221,45.9462279529527,46.1676342171824,45.60092274326,45.9727967046603,11429465.4616202,0.0,1.0
2021-11-26,51.1,51.37,50.69,51.08,12874846,45.2554404085559,45.494559173924,44.8923341352192,45.2377279074176,14537580.9993359,0.0,1.0
2021-11-29,51.53,51.76,50.82,51.57,19104196,45.6362591830311,45.8399529461224,45.0074653926187,45.6716841853078,21571426.7011185,0.0,1.0
2021-11-30,49.98,51.3,49.805,51.3,31517176,44.2635403448068,45.4325654199397,44.108555959846,45.4325654199397,35587493.5490743,0.0,1.0
2021-12-01,49.08,51.4,49.05,51.1349,21236956,43.4664777935798,45.5211279256316,43.4399090418722,45.2863487230424,23979624.1469088,0.0,1.0
2021-12-02,51.5,51.96,49.68,49.76,26158389,45.6096904313235,46.0170779575062,43.9978528277311,44.0687028322846,29536640.5858087,0.0,1.0
2021-12-03,51.78,52.25,51.41,51.4418,22351376,45.8576654472608,46.2739092240127,45.5299841762008,45.5581470530108,25237967.0441582,0.0,1.0
2021-12-06,52.35,53.315,52.06,52.2,22334402,46.3624717297046,47.2170999096313,46.1056404631981,46.2296279711667,25218800.9197725,0.0,1.0
2021-12-07,49.58,53.19,48.715,52.3,46086870,43.9092903220392,47.1063967775165,43.1432246478044,46.3181904768586,52038805.4063608,0.0,1.0
2021-12-08,48.94,49.8401,48.59,49.27,36605541,43.3424902856111,44.1396413993438,43.0325215156895,43.6347465543944,41333000.5898331,0.0,1.0
2021-12-09,47.81,48.815,47.59,48.667,35048216,42.3417339712928,43.2317871534962,42.1468964587706,43.1007146450723,39574553.2787126,0.0,1.0
2021-12-10,48.45,48.51,47.78,48.2768,27865400,42.9085340077209,42.961671511136,42.3151652195852,42.7551437478625,31464105.2466875,0.0,1.0
2021-12-13,47.71,48.4,47.4506,47.98,30178302,42.2531714656009,42.8642527548749,42.0234403258361,42.492290230969,34075709.3131382,0.0,1.0
2021-12-14,48.76,49.0,46.29,46.292,34729594,43.1830777753657,43.3956277890262,40.995583884776,40.9973551348899,39214782.5184899,0.0,1.0
2021-12-15,48.18,48.71,47.77,48.14,23040410,42.6694152423527,43.1387965225198,42.306308969016,42.633990240076,26015987.036498,0.0,1.0
2021-12-16,48.84,49.52,48.42,48.55,28400866,43.2539277799192,43.8561528186241,42.8819652560133,42.9970965134127,32068724.5444555,0.0,1.0
2021-12-17,48.75,49.25,48.04,48.21,41501885,43.1742215247965,43.617034053256,42.5454277343841,42.6959839940603,46861687.8844705,0.0,1.0
2021-12-20,48.4,48.68,47.98,48.25,18991157,42.8642527548749,43.1122277708122,42.492290230969,42.7314089963371,21443789.1652144,0.0,1.0
2021-12-21,48.86,49.315,48.4,48.63,19756314,43.2716402810576,43.6745996819557,42.8642527548749,43.0679465179663,22307763.1393271,0.0,1.0
2021-12-22,49.03,49.16,48.425,48.78,26551958,43.4221965407338,43.5373277981333,42.8863933812979,43.2007902765041,29981037.4520957,0.0,1.0
2021-12-23,50.03,50.215,49.31,49.37,18420036,44.3078215976527,44.4716622331827,43.6701715566711,43.7233090600862,20798910.1664348,0.0,1.0
2021-12-27,50.47,50.59,49.66,50.02,16422831,44.697496622697,44.8037716295273,43.9801403265927,44.2989653470835,18543774.1081256,0.0,1.0
2021-12-28,50.51,51.02,50.31,50.47,9285440,44.7329216249738,45.1845904040024,44.55579661359,44.697496622697,10484617.5336368,0.0,1.0
2021-12-29,50.59,50.77,50.31,50.63,12045568,44.8037716295273,44.9631841397727,44.55579661359,44.8391966318041,13601205.0538708,0.0,1.0
2021-12-30,50.59,51.2,50.5275,50.72,11343051,44.8037716295273,45.3440029142478,44.7484200634699,44.9189028869268,12807960.7858687,0.0,1.0
2021-12-31,50.33,51.29,50.29,50.79,11961958,44.5735091147284,45.4237091693705,44.5380841124516,44.9808966409111,13506797.1559158,0.0,1.0
2022-01-03,50.74,50.95,49.71,49.98,20706989,44.9366153880651,45.1225966500181,44.0244215794387,44.2635403448068,23381214.0230537,0.0,1.0
2022-01-04,50.19,51.02,49.92,50.71,24592787,44.6709278709895,45.4096580987823,44.430618037852,45.1337468088838,27631214.2674698,0.25,1.0
2022-01-05,50.22,51.2,50.15,50.5734,20727855,44.6976289635603,45.5698646542072,44.6353264142284,45.0121678340446,23288771.736609,0.0,1.0
2022-01-06,50.51,50.98,50.185,50.43,18288181,44.9557395250783,45.3740566420212,44.6664776888943,44.8845366115561,20547677.1613266,0.0,1.0
2022-01-07,50.05,50.59,49.97,50.35,17894473,44.5463227723256,45.0269424386005,44.4751198588034,44.8133336980339,20105326.7230938,0.0,1.0
2022-01-10,50.52,50.92,49.865,50.3682,20216650,44.9646398892685,45.3206544568795,44.3816660348055,44.8295323608602,22714407.5992869,0.0,1.0
2022-01-11,51.14,51.18,50.36,50.58,18546639,45.5164624690656,45.5520639258267,44.8222340622241,45.0180420744102,20838067.5256697,0.0,1.0
2022-01-12,50.95,51.69,50.82,51.43,17992619,45.3473555494504,46.0059824995307,45.2316508149768,45.7745730305835,20215598.6152341,0.0,1.0
2022-01-13,51.28,51.68,50.12,50.8,17924691,45.6410675677294,45.9970821353404,44.6086253216575,45.2138500865962,20139278.1427818,0.0,1.0
2022-01-14,51.68,52.1,51.14,51.47,18789916,45.9970821353404,46.370897431332,45.5164624690656,45.8101744873446,21111401.2846027,0.0,1.0
2022-01-18,50.18,51.39,50.06,51.07,22894099,44.6620275067992,45.7389715738224,44.5552231365159,45.4541599197336,25722654.1639899,0.0,1.0
2022-01-19,50.33,50.78,49.505,50.21,17096736,44.7955329696533,45.1960493582157,44.0612529239556,44.68872859937,19209029.6919322,0.0,1.0
2022-01-20,50.22,51.615,50.15,50.51,20052339,44.6976289635603,45.9392297681036,44.6353264142284,44.9557395250783,22529796.052515,0.0,1.0
2022-01-21,49.73,50.945,49.65,50.38,33155367,44.2615111182368,45.3429053673552,44.1903082047146,44.8400347906047,37251696.9993518,0.0,1.0
2022-01-24,50.07,51.2,48.78,50.56,41715116,44.5641235007062,45.5698646542072,43.4159765201607,45.0002413460296,46868998.9625152,0.0,1.0
2022-01-25,49.67,50.037,48.815,49.26,32154315,44.2081089330952,44.5347522988783,43.4471277948267,43.8431940012939,36126965.4955625,0.0,1.0
2022-01-26,48.46,50.35,47.87,49.52,34221326,43.1311648660719,44.8133336980339,42.6060433788457,44.0746034702411,38449354.7324643,0.0,1.0
2022-01-27,48.01,50.07,45.47,45.4735,49168089,42.7306484775095,44.5641235007062,40.4699559731797,40.4730711006463,55242783.2714132,0.0,1.0
2022-01-28,49.72,49.89,47.73,47.8837,34458031,44.2526107540465,44.4039169452812,42.4814382801818,42.6182368777864,38715304.5238882,0.0,1.0
2022-01-31,49.99,50.1,49.03,49.29,24470656,44.492920587184,44.590824593277,43.6384856249176,43.8698950938647,27493994.03986,0.0,1.0
2022-02-01,49.94,50.01,48.89,49.15,23489827,44.4484187662326,44.5107213155645,43.5138805262537,43.7452899952009,26391984.0782095,0.0,1.0
2022-02-02,49.99,50.25,49.36,49.94,20280520,44.492920587184,44.7243300561311,43.9321976431967,44.4484187662326,22786168.7077478,0.0,1.0
2022-02-03,49.64,50.98,49.59,50.435,28416365,44.1814078405244,45.3740566420212,44.136906019573,44.8889867936512,31927193.53108,0.0,1.0
2022-02-04,49.33,49.68,48.72,49.16,23203084,43.9054965506258,44.2170092972854,43.3625743350191,43.7541903593912,26069814.1154193,0.0,1.0
2022-02-07,48.86,49.53,48.71,49.45,19033982,43.4871794336829,44.0835038344313,43.3536739708288,44.0123009209091,21385621.5241145,0.0,1.0
2022-02-08,49.21,49.54,48.8251,49.08,17964570,43.7986921803425,44.0924041986216,43.4561171626588,43.682987445869,20184084.1744761,0.0,1.0
2022-02-09,49.77,49.79,49.245,49.5,19142927,44.2971125749979,44.3149133033785,43.8298434550085,44.0568027418605,21508026.627626,0.0,1.0
2022-02-10,48.92,49.61,48.75,48.95,21583393,43.5405816188246,44.1547067479535,43.3892754275899,43.5672827113954,24250011.0541358,0.0,1.0
2022-02-11,47.62,49.33,47.495,48.74,26312634,42.3835342740888,43.9054965506258,42.2722797217104,43.3803750633996,29563547.5554484,0.0,1.0
2022-02-14,47.4,48.39,47.07,48.1,24481625,42.1877262619028,43.06886231674,41.8940142436237,42.810751755222,27506318.2546511,0.0,1.0
2022-02-15,48.05,48.315,47.69,47.71,21087939,42.7662499342706,43.0021095853129,42.4458368234207,42.4636375518013,23693343.9454558,0.0,1.0
2022-02-16,48.09,48.255,47.65,47.92,14852095,42.8018513910317,42.9487074001713,42.4102353666596,42.6505451997971,16687064.3520727,0.0,1.0
2022-02-17,46.77,47.66,46.67,47.64,20569040,41.6270033179155,42.4191357308499,41.5379996760127,42.4013350024694,23110335.2180522,0.0,1.0
2022-02-18,46.64,47.15,46.43,46.78,21220419,41.5112985834419,41.9652171571459,41.3243909354461,41.6359036821057,23842191.7871483,0.0,1.0
2022-02-22,46.94,47.47,46.615,47.0,21210567,41.7783095091501,42.2500288112347,41.4890476729662,41.8317116942918,23831122.5771819,0.0,1.0
2022-02-23,45.13,47.0,44.8,46.82,36279084,40.1673435907104,41.8317116942918,39.8736315724313,41.6715051388668,40761347.7655679,0.0,1.0
2022-02-24,46.01,46.06,44.27,44.465,29784045,40.9505756394546,40.995077460406,39.4019122703468,39.5754693720571,33463849.7518383,0.0,1.0
2022-02-25,47.07,47.455,45.995,46.19,30442009,41.8940142436237,42.2366782649493,40.9372250931692,41.1107821948795,34203104.8945874,0.0,1.0
2022-02-28,46.76,47.13,46.095,46.46,29824655,41.6181029537252,41.9474164287654,41.0262287350719,41.3510920280169,33509477.0982388,0.0,1.0
2022-03-01,46.39,46.95,45.805,46.14,21843435,41.288789478685,41.7872098733404,40.7681181735539,41.0662803739282,24542181.120934,0.0,1.0
2022-03-02,46.38,47.1,46.25,46.74,25978662,41.2798891144948,41.9207153361945,41.1641843800212,41.6003022253446,29188313.4719207,0.0,1.0
2022-03-03,47.12,47.64,46.7,46.87,23131577,41.9385160645751,42.4013350024694,41.5647007685835,41.7160069598182,25989472.4592002,0.0,1.0
2022-03-04,47.21,47.395,46.4,46.9,21369843,42.0186193422876,42.1832760798076,41.2976898428753,41.742708052389,24010077.0520718,0.0,1.0
2022-03-07,46.3,47.41,45.9,47.0,30718651,41.2086862009725,42.1966266260931,40.8526716333616,41.8317116942918,34513925.8835783,0.0,1.0
2022-03-08,46.13,47.295,46.08,46.34,24592719,41.0573800097379,42.0942724379049,41.0128781887865,41.2442876577337,27631137.8661018,0.0,1.0
2022-03-09,46.12,47.14,45.98,46.78,20113718,41.0484796455476,41.9563167929556,40.9238745468838,41.6359036821057,22598758.3990975,0.0,1.0
2022-03-10,45.39,45.825,44.945,45.59,18179456,40.3987530596575,40.7859189019345,40.0026868531903,40.576760343463,20425519.2387118,0.0,1.0
2022-03-11,45.02,46.25,44.95,45.96,19584780,40.0694395846174,41.1641843800212,40.0071370352854,40.9060738185032,22004470.3579654,0.0,1.0
2022-03-14,44.97,45.76,44.8434,45.36,17564208,40.024937763666,40.7280665346977,39.9122591530171,40.3720519670867,19734257.6376727,0.0,1.0
2022-03-15,45.54,45.75,45.11,45.555,22824376,40.5322585225117,40.7191661705074,40.1495428623298,40.5456090687971,25644316.9201317,0.0,1.0
2022-03-16,46.23,46.34,45.015,45.62,20107734,41.1463836516406,41.2442876577337,40.0649894025222,40.6034614360339,22592035.0787118,0.0,1.0
2022-03-17,46.48,46.5,45.445,46.225,16955608,41.3688927563975,41.386693484778,40.447705062704,41.1419334695455,19050465.393907,0.0,1.0
2022-03-18,46.91,46.97,45.935,46.31,34548866,41.7516084165793,41.805010601721,40.8838229080275,41.2175865651628,38817362.145417,0.0,1.0
2022-03-21,46.67,47.125,46.19,46.89,17772438,41.5379996760127,41.9429662466702,41.1107821948795,41.7338076881988,19968214.3562388,0.0,1.0
2022-03-22,47.22,47.5,46.97,47.14,15337860,42.0275197064778,42.2767299038055,41.805010601721,41.9563167929556,17232845.3893597,0.0,1.0
2022-03-23,46.52,47.35,46.52,47.15,16229629,41.4044942131586,42.1432244409514,41.4044942131586,41.9652171571459,18234792.0298965,0.0,1.0
2022-03-24,46.8,47.02,46.43,46.88,13375402,41.6537044104863,41.8495124226723,41.3243909354461,41.7249073240085,15027926.626435,0.0,1.0
2022-03-25,47.13,47.365,46.85,47.05,14916507,41.9474164287654,42.1565749872368,41.6982062314377,41.8762135152432,16759434.4243787,0.0,1.0
2022-03-28,47.53,47.55,46.73,47.16,18965402,42.3034309963764,42.3212317247569,41.5914018611544,41.9741175213362,21308568.4973688,0.0,1.0
2022-03-29,47.78,48.2,47.385,47.98,20459371,42.5259401011332,42.8997553971248,42.1743757156174,42.7039473849387,22987116.6646814,0.0,1.0
2022-03-30,47.69,47.84,47.41,47.57,15452214,42.4458368234207,42.5793422862749,42.1966266260931,42.3390324531375,17361327.7722772,0.0,1.0
2022-03-31,46.82,47.92,46.82,47.87,21186604,41.6715051388668,42.6505451997971,41.6715051388668,42.6060433788457,23804198.9598021,0.0,1.0
2022-04-01,47.7,47.8,46.845,47.155,15070240,42.454737187611,42.5437408295138,41.6937560493425,41.969667339241,16932161.0642257,0.0,1.0
2022-04-04,48.11,48.2787,47.63,47.69,15150571,42.8196521194123,42.9698012633022,42.3924346382791,42.4458368234207,17022416.9214947,0.0,1.0
2022-04-05,47.87,48.285,47.41,47.42,15410501,42.8463532119831,43.2178016469732,42.4346272358496,42.4435778005481,17217350.5460363,0.27,1.0
2022-04-06,47.73,48.245,47.43,47.88,21346476,42.7210453062034,43.1819993881789,42.4525283652467,42.8553037766817,23849306.4057132,0.0,1.0
2022-04-07,47.15,47.78,46.585,47.6,18830999,42.2019125536872,42.7657981296961,41.6962056482188,42.6046879651221,21038894.9012792,0.0,1.0
2022-04-08,47.42,47.58,46.54,47.12,18218857,42.4435778005481,42.586786835725,41.6559281070753,42.1750608595915,20354980.5108287,0.0,1.0
2022-04-11,47.61,48.42,47.55,47.65,20255961,42.6136385298207,43.3386342704037,42.5599351416294,42.6494407886149,22630930.764927,0.0,1.0
2022-04-12,47.25,48.175,47.125,48.0,13902112,42.2914182006727,43.119345435289,42.1795361419408,42.9627105530643,15532106.0382305,0.0,1.0
2022-04-13,47.91,48.04,47.22,47.34,14469952,42.8821554707773,42.9985128118586,42.264566506577,42.3719732829597,16166524.1103011,0.0,1.0
2022-04-14,47.58,48.24,47.49,47.99,16540069,42.586786835725,43.1775241058297,42.506231753438,42.9537599883658,18479358.0707485,0.0,1.0
2022-04-18,46.86,48.005,46.65,47.66,14839456,41.9423461774291,42.9671858354136,41.7543843187594,42.6583913533135,16579351.6943077,0.0,1.0
2022-04-19,48.11,48.22,46.74,46.75,21438519,43.0611667647484,43.1596229764326,41.8349394010464,41.843889965745,23952141.2581498,0.0,1.0
2022-04-20,47.4,48.06,47.335,47.9,22555264,42.425676671151,43.0164139412557,42.3674980006104,42.8732049060788,25199822.3124863,0.0,1.0
2022-04-21,46.94,48.19,46.83,47.54,22347271,42.0139506950175,43.1327712823369,41.9154944833334,42.5509845769308,24967442.5610349,0.0,1.0
2022-04-22,45.38,47.0,45.33,46.87,29978973,40.6176626020429,42.0676540832088,40.5729097785501,41.9512967421276,33493945.9237021,0.0,1.0
2022-04-25,45.71,45.87,44.86,45.42,28083247,40.9130312370952,41.0562402722721,40.1522332377181,40.6534648608371,31375949.9493184,0.0,1.0
2022-04-26,44.57,45.8475,44.49,45.29,29071410,39.89266686146,41.0361015017004,39.8210623438715,40.5371075197559,32479973.0286214,0.0,1.0
2022-04-27,44.45,45.08,44.08,44.61,25547910,39.7852600850773,40.3491456610863,39.4540891912308,39.9284691202542,28543349.9007323,0.0,1.0
2022-04-28,41.7,43.72,40.76,42.73,49934016,37.3238547929747,39.1318688620828,36.4825017113105,38.2457629569258,55788676.6720551,0.0,1.0
2022-04-29,39.76,41.82,39.6101,41.21,44133771,35.587445241455,37.4312615693573,35.4532762766236,36.8852771227454,49308364.8757096,0.0,1.0
2022-05-02,40.45,40.66,39.595,40.06,37611829,36.2050342056553,36.3929960643249,35.4397609239288,35.8559621824116,42021738.5904956,0.0,1.0
2022-05-03,40.37,40.78,39.97,40.75,24371299,36.1334296880668,36.5004028407076,35.7754071001246,36.4735511466119,27228783.6810278,0.0,1.0
2022-05-04,41.62,41.69,40.19,40.48,27137426,37.2522502753862,37.3149042282761,35.9723195234928,36.2318858997509,30319233.3824266,0.0,1.0
2022-05-05,40.38,41.6,40.04,41.13,30240525,36.1423802527654,37.2343491459891,35.8380610530145,36.813672605157,33786164.3577436,0.0,1.0
2022-05-06,40.0,40.42,39.47,40.25,36595565,35.8022587942203,36.1781825115596,35.3278788651969,36.0260229116842,40886319.7267406,0.0,1.0
2022-05-09,39.76,40.39,39.59,40.0,36675717,35.587445241455,36.1513308174639,35.4352856415795,35.8022587942203,40975869.3838844,0.0,1.0
2022-05-10,40.3,41.05,39.945,40.295,31368301,36.0707757351769,36.7420680875686,35.7530306883782,36.0663004528277,35046169.7741417,0.0,1.0
2022-05-11,39.84,40.8,39.61,40.37,31756986,35.6590497590434,36.5183039701047,35.4531867709766,36.1334296880668,35480427.290947,0.0,1.0
2022-05-12,41.39,41.46,39.775,39.888,39604319,37.0463872873194,37.1090412402093,35.6008710885028,35.7020124695965,44247843.9448558,0.0,1.0
2022-05-13,41.48,41.895,41.05,41.06,29684119,37.1269423696064,37.4983908045965,36.7420680875686,36.7510186522671,33164520.8986558,0.0,1.0
2022-05-16,41.87,42.1582,41.36,41.54,21015660,37.4760143928501,37.7339696674624,37.0195355932238,37.1806457577978,23479702.9101333,0.0,1.0
2022-05-17,42.84,42.91,41.93,42.08,18435459,38.3442191686099,38.4068731214998,37.5297177810414,37.6639762515197,20596978.6498232,0.0,1.0
2022-05-18,42.13,42.945,41.93,42.71,23558150,37.7087290750125,38.4382000979448,37.5297177810414,38.2278618275287,26320294.6332572,0.0,1.0
2022-05-19,42.02,42.425,41.8,41.92,17423745,37.6102728633284,37.9727707336199,37.4133604399602,37.5207672163429,19466643.2642097,0.0,1.0
2022-05-20,42.01,42.68,41.175,42.384,24325770,37.6013222986299,38.201010133433,36.8539501463005,37.9360734183558,27177916.4994215,0.0,1.0
2022-05-23,42.88,43.1,42.043,42.67,20260384,38.3800214274041,38.5769338507724,37.6308591621351,38.1920595687345,22635872.3525799,0.0,1.0
2022-05-24,43.07,43.095,42.08,42.7,20921314,38.5500821566767,38.5724585684231,37.6639762515197,38.2189112628302,23374295.0356835,0.0,1.0
2022-05-25,43.7,43.89,42.75,43.02,16583366,39.1139677326857,39.2840284619582,38.2636640863229,38.5053293331839,18527731.5549455,0.0,1.0
2022-05-26,44.13,44.49,43.74,43.74,24427759,39.4988420147235,39.8210623438715,39.1497699914799,39.1497699914799,27291863.4999013,0.0,1.0
2022-05-27,44.16,44.64,43.98,44.13,18073506,39.5256937088192,39.9553208143498,39.3645835442452,39.4988420147235,20192587.4050357,0.0,1.0
2022-05-31,44.28,44.66,43.48,43.91,25249580,39.6331004852019,39.9732219437469,38.9170553093174,39.3019295913553,28210041.3218354,0.0,1.0
2022-06-01,43.93,44.56,43.465,44.55,17980733,39.3198307207524,39.8837162967614,38.9036294622696,39.8747657320628,20088936.9616006,0.0,1.0
2022-06-02,43.8,43.84,42.99,43.5568,16742809,39.2034733796712,39.2392756384654,38.4784776390883,38.9857956462024,18705868.9187542,0.0,1.0
2022-06-03,42.93,43.775,42.805,43.67,19670715,38.4247742508969,39.1810969679248,38.312892192165,39.08711603859,21977065.8751571,0.0,1.0
2022-06-06,42.28,43.33,42.01,43.1,20144529,37.8429875454908,38.7827968388391,37.6013222986299,38.5769338507724,22506433.5921197,0.0,1.0
2022-06-07,42.63,42.71,41.725,41.95,14485015,38.1562573099403,38.2278618275287,37.346231204721,37.5476189104385,16183353.2160696,0.0,1.0
2022-06-08,42.84,43.43,42.415,42.52,17198795,38.3442191686099,38.8723024858247,37.9638201689213,38.0578010982562,19215318.3393853,0.0,1.0
2022-06-09,42.18,43.055,42.16,42.75,21662299,37.7534818985053,38.5366563096289,37.7355807691082,38.2636640863229,24202159.0028806,0.0,1.0
2022-06-10,41.63,42.015,41.52,41.82,21302339,37.2612008400848,37.6057975809791,37.1627446284007,37.4312615693573,23799994.4332439,0.0,1.0
2022-06-13,40.2,41.19,40.07,41.045,32051098,35.9812700881914,36.8673759933483,35.8649127471102,36.7375928052193,35809023.3180194,0.0,1.0
2022-06-14,39.84,40.955,39.62,40.46,23707001,35.6590497590434,36.6570377229323,35.4621373356752,36.2139847703538,26486598.1068514,0.0,1.0
2022-06-15,40.13,40.92,39.7101,40.33,31516196,35.9186161353015,36.6257107464873,35.5427819236092,36.0976274292726,35211405.1587022,0.0,1.0
2022-06-16,37.91,39.53,37.56,39.5,36040355,33.9315907722223,35.3815822533882,33.6183210077728,35.3547305592925,40266012.4961927,0.0,1.0
2022-06-17,38.71,38.81,37.91,37.91,52141627,34.6476359481067,34.7371415950922,33.9315907722223,33.9315907722223,58255125.5212058,0.0,1.0
2022-06-21,38.48,39.3,38.285,38.99,29168972,34.4417729600399,35.1757192653214,34.2672369484181,34.8982517596662,32588973.9724566,0.0,1.0
2022-06-22,38.9,39.33,38.18,38.34,26818015,34.8176966773792,35.2025709594171,34.1732560190833,34.3164650542601,29962372.099639,0.0,1.0
2022-06-23,39.11,39.2,38.47,38.93,26629375,35.0056585360489,35.0862136183359,34.4328223953414,34.8445483714749,29751614.4476324,0.0,1.0
2022-06-24,39.57,39.63,38.91,38.92,26686928,35.4173845121824,35.4710879003737,34.8266472420778,34.8355978067763,29815915.4185078,0.0,1.0
2022-06-27,39.83,40.025,39.5,39.63,18156829,35.6500991943448,35.8246352059667,35.3547305592925,35.4710879003737,20285679.8554075,0.0,1.0
2022-06-28,39.13,40.57,39.1,40.03,17306006,35.023559665446,36.3124409820379,34.9967079713503,35.8291104883159,19335099.6086245,0.0,1.0
2022-06-29,39.33,39.41,38.76,39.28,16980138,35.2025709594171,35.2741754770055,34.6923887715995,35.1578181359243,18971024.2558675,0.0,1.0
2022-06-30,39.24,39.66,38.5,39.01,21566325,35.1220158771301,35.4979395944694,34.459674089437,34.9161528890633,24094932.2487793,0.0,1.0
2022-07-01,40.29,40.385,39.28,39.37,16175996,36.0618251704784,36.1468555351147,35.1578181359243,35.2383732182113,18072598.2603213,0.0,1.0
2022-07-05,39.83,39.83,38.91,39.355,19320700,35.8917644412058,35.8917644412058,35.0627304646578,35.4637305946185,21440670.1086147,0.27,1.0
2022-07-06,39.83,40.11,39.61,39.97,20011339,35.8917644412058,36.1440791297205,35.6935171859443,36.0179217854632,22207089.6981297,0.0,1.0
2022-07-07,39.94,40.09,39.405,39.71,19018634,35.9908880688366,36.1260566519694,35.5087867889961,35.7836295746996,21105459.818251,0.0,1.0
2022-07-08,39.96,40.21,39.5,39.91,13100393,36.0089105465876,36.2341915184757,35.5943935583136,35.96385435221,14537837.8943933,0.0,1.0
2022-07-11,39.17,39.94,39.01,39.81,20956689,35.2970226754214,35.9908880688366,35.152842853413,35.8737419634548,23256168.5351893,0.0,1.0
2022-07-12,39.75,40.36,39.13,39.33,24798770,35.8196745302017,36.3693601016085,35.2609777199193,35.4412024974297,27519823.1259431,0.0,1.0
2022-07-13,39.88,40.145,38.97,39.37,16994317,35.9368206355835,36.1756184657848,35.1167978979109,35.4772474529318,18859023.9752297,0.0,1.0
2022-07-14,39.58,39.645,39.045,39.27,16462508,35.6664834693178,35.7250565220087,35.1843821894773,35.3871350641766,18268862.0592644,0.0,1.0
2022-07-15,40.9,40.93,39.89,39.94,22142733,36.8559670008867,36.8830007175133,35.945831874459,35.9908880688366,24572351.5998973,0.0,1.0
2022-07-18,40.54,41.18,40.44,40.9,16609954,36.5315624013679,37.1082816894014,36.4414500126127,36.8559670008867,18432486.6197014,0.0,1.0
2022-07-19,41.31,41.4,40.87,41.08,15112557,37.2254277947832,37.3065289446629,36.8289332842602,37.0181693006461,16770787.245526,0.0,1.0
2022-07-20,41.82,41.98,40.945,41.42,16799263,37.6850009774348,37.8291807994432,36.8965175758266,37.3245514224139,18642567.6114663,0.0,1.0
2022-07-21,42.27,42.375,41.14,41.58,19527133,38.0905067268333,38.1851247350263,37.0722367338993,37.4687312444223,21669754.0368642,0.0,1.0
2022-07-22,42.6,42.91,42.22,42.41,24098567,38.3878776097255,38.6672260148667,38.0454505324557,38.2166640710906,26742790.123409,0.0,1.0
2022-07-25,42.47,42.89,42.15,42.89,16843032,38.2707315043438,38.6492035371157,37.982371860327,38.6492035371157,18691139.1792657,0.0,1.0
2022-07-26,42.72,42.84,42.21,42.21,25380479,38.4960124762318,38.6041473427381,38.0364392935802,38.0364392935802,28165360.3356826,0.0,1.0
2022-07-27,43.37,43.715,42.43,42.5,27414614,39.0817430031408,39.3926307443463,38.2346865488417,38.2977652209703,30422691.4619557,0.0,1.0
2022-07-28,39.41,40.32,38.9801,39.5919,46629880,35.5132924084339,36.3333151461064,35.1258992491752,35.6772068435797,51746358.7905349,0.0,1.0
2022-07-29,37.52,39.11,36.5718,39.09,54134711,33.8101682609602,35.2429552421682,32.9557225907831,35.2249327644172,60074659.8195816,0.0,1.0
2022-08-01,37.51,37.62,36.76,37.025,26577060,33.8011570220846,33.9002806497154,33.1253141064204,33.3641119366218,29493236.5761519,0.0,1.0
2022-08-02,37.68,38.065,37.44,37.59,25562506,33.9543480829685,34.3012807796761,33.738078349956,33.8732469330888,28367360.3076225,0.0,1.0
2022-08-03,38.48,38.64,37.64,37.82,27677527,34.6752471930103,34.8194270150187,33.9183031274664,34.0805054272258,30714452.6766253,0.0,1.0
2022-08-04,38.93,39.22,38.36,38.58,19913335,35.0807529424088,35.342078869799,34.567112326504,34.7653595817655,22098332.1772674,0.0,1.0
2022-08-05,38.27,38.425,37.765,37.765,20752244,34.4860111766243,34.6256853791949,34.0309436134105,34.0309436134105,23029290.7408882,0.0,1.0
2022-08-08,38.59,39.38,38.51,38.77,15702431,34.7743708206411,35.4862586918073,34.7022809096369,34.9365731204005,17425385.3625533,0.0,1.0
2022-08-09,38.16,38.74,37.86,38.59,17541910,34.3868875489936,34.9095394037739,34.1165503827279,34.7743708206411,19466701.7957428,0.0,1.0
2022-08-10,38.96,39.07,38.56,38.77,18426636,35.1077866590354,35.2069102866661,34.7473371040145,34.9365731204005,20448504.644631,0.0,1.0
2022-08-11,39.4,39.835,39.13,39.17,15063656,35.5042811695584,35.8962700606436,35.2609777199193,35.2970226754214,16716520.5673528,0.0,1.0
2022-08-12,40.0,40.07,39.435,39.78,16930424,36.0449555020897,36.1080341742184,35.5358205056227,35.8467082468282,18788120.2949672,0.0,1.0
2022-08-15,40.57,40.63,39.4,39.593,19005839,36.5585961179945,36.6126635512476,35.5042811695584,35.678198079856,21091260.8827031,0.0,1.0
2022-08-16,40.36,40.56,39.935,40.16,17641951,36.3693601016085,36.549584879119,35.9863824493988,36.1891353240981,19577719.8270945,0.0,1.0
2022-08-17,39.26,40.08,39.08,39.98,18447669,35.3781238253011,36.1170454130939,35.2159215255417,36.0269330243387,20471845.4974155,0.0,1.0
2022-08-18,38.61,39.4099,38.41,39.28,29036865,34.7923932983921,35.5132022960451,34.6121685208817,35.3961463030521,32222944.4820001,0.0,1.0
2022-08-19,38.68,38.79,38.14,38.39,19692229,34.8554719705208,34.9545955981515,34.3688650712425,34.5941460431306,21852965.2493074,0.0,1.0
2022-08-22,37.62,38.63,37.54,38.63,21400180,33.9002806497154,34.8104157761431,33.8281907387112,34.8104157761431,23748321.7298013,0.0,1.0
2022-08-23,37.24,37.805,37.22,37.65,16505683,33.5578535724455,34.0669885689125,33.5398310946945,33.9273143663419,18316774.4502202,0.0,1.0
2022-08-24,37.11,37.66,37.07,37.21,17668298,33.4407074670637,33.9363256052175,33.4046625115616,33.530819855819,19606957.7602621,0.0,1.0
2022-08-25,37.6,37.71,37.03,37.29,21571000,33.8822581719643,33.9813817995951,33.3686175560596,33.6029097668231,23937885.0100114,0.0,1.0
2022-08-26,36.8,38.075,36.78,37.75,21742292,33.1613590619225,34.3102920185517,33.1433365841715,34.0174267550972,24127972.0805753,0.0,1.0
2022-08-29,36.29,36.8775,36.25,36.72,23289237,32.7017858792709,33.2311961632078,32.6657409237688,33.0892691509184,25844656.1252099,0.0,1.0
2022-08-30,35.72,36.56,35.61,36.52,23702575,32.1881452633661,32.94508932891,32.0890216357354,32.9090443734079,26303347.772063,0.0,1.0
2022-08-31,36.19,36.47,36.03,36.26,32478278,32.6116734905157,32.8639881790303,32.4674936685073,32.6747521626443,36041967.6457828,0.0,1.0
2022-09-01,36.9,36.93,36.145,36.145,22729243,33.2514714506778,33.2785051673043,32.5711229155758,32.5711229155758,25223216.6009274,0.0,1.0
2022-09-02,35.76,37.03,35.65,36.94,20091321,32.2241902188682,33.3686175560596,32.1250665912375,33.2875164061799,22295847.7491645,0.0,1.0
2022-09-06,34.74,35.98,34.585,35.98,29840590,31.3050438535649,32.4224374741297,31.1653696509943,32.4224374741297,33114858.4697462,0.0,1.0
2022-09-07,34.98,35.08,34.59,34.77,33188755,31.5213135865775,31.6114259753327,31.1698752704321,31.3320775701915,36830401.9663177,0.0,1.0
2022-09-08,34.37,34.91,33.74,34.91,39075714,30.9716280151706,31.4582349144488,30.4039199660127,31.4582349144488,43363309.4625233,0.0,1.0
2022-09-09,35.43,35.5,34.3391,34.44,28297098,31.926819335976,31.9898980081046,30.9437832870452,31.0347066872992,31402006.3066627,0.0,1.0
2022-09-12,35.69,35.9,35.37,35.72,21781044,32.1611115467395,32.3503475631255,31.8727519027228,32.1881452633661,24170976.1564136,0.0,1.0
2022-09-13,33.46,35.155,33.41,35.07,35960556,30.151605277498,31.6790102668991,30.1065490831204,31.6024147364572,39906339.7350181,0.0,1.0
2022-09-14,34.47,34.705,33.65,34.03,31751158,31.0617404039258,31.2735045175006,30.322818816133,30.6652458934028,35235064.1666452,0.0,1.0
2022-09-15,34.0,34.605,33.72,34.45,36999511,30.6382121767763,31.1833921287454,30.3858974882616,31.0437179261748,41059294.4112303,0.0,1.0
2022-09-16,34.52,34.71,33.93,34.09,52294501,31.1067965983034,31.2780101369384,30.5751335046476,30.719313326656,58032532.1771789,0.0,1.0
2022-09-19,34.46,34.77,34.0,34.36,23407913,31.0527291650503,31.3320775701915,30.6382121767763,30.9626167762951,25976353.888014,0.0,1.0
2022-09-20,33.84,34.23,33.6,33.99,26623968,30.4940323547679,30.8454706709133,30.2777626217554,30.6292009379007,29545291.5717501,0.0,1.0
2022-09-21,32.7,34.09,32.68,34.02,36733678,29.4667511229583,30.719313326656,29.4487286452073,30.6562346545273,40764292.7986086,0.0,1.0
2022-09-22,32.47,32.92,32.3,32.6,24994483,29.2594926288213,29.6649983782198,29.1063015679374,29.3766387342031,27737010.7986966,0.0,1.0
2022-09-23,31.84,32.41,31.45,32.37,27448486,28.6917845796634,29.2054251955682,28.340346263518,29.1693802400661,30460280.0782025,0.0,1.0
2022-09-26,30.89,31.85,30.525,31.66,34148955,27.8357168864888,28.7007958185389,27.5068066675322,28.529582279904,37895960.2244704,0.0,1.0
2022-09-27,30.26,31.405,30.0,31.28,34363254,27.2680088373309,28.2997956885782,27.0337166265673,28.1871552026342,38133773.2521354,0.0,1.0
2022-09-28,31.16,31.39,30.4,30.67,26406738,28.0790203361279,28.2862788302649,27.3941661815882,27.6374696312273,29304225.9391543,0.0,1.0
2022-09-29,30.43,30.86,30.0,30.86,28466519,27.4211998982148,27.8086831698622,27.0337166265673,27.8086831698622,31590017.0811415,0.0,1.0
2022-09-30,29.33,30.65,29.28,30.65,31419638,26.4299636219073,27.6194471534762,26.3849074275297,27.6194471534762,34867168.0265256,0.0,1.0
2022-10-03,30.63,30.77,29.59,29.84,34345581,27.6014246757252,27.7275820199825,26.6642558326709,26.8895368045589,38114161.0764467,0.0,1.0
2022-10-04,30.99,31.1,30.4,30.49,28183427,28.1691327248831,28.2691199659201,27.6328375229573,27.7146452656239,31005725.709066,0.27,1.0
2022-10-05,30.74,30.905,30.14,30.53,22332747,27.9418889952535,28.0918698568091,27.3965040441425,27.7510042623647,24569156.4695793,0.0,1.0
2022-10-06,30.05,30.72,29.985,30.63,32508722,27.3146963014759,27.9237094968832,27.2556129317722,27.8419017542165,35764157.3355958,0.0,1.0
2022-10-07,29.27,29.98,29.195,29.88,28850580,26.6056958650316,27.2510680571796,26.5375227461427,27.1601705653278,31739687.6549989,0.0,1.0
2022-10-10,29.13,29.75,29.03,29.54,23583339,26.478439376439,27.0420038259204,26.3875418845872,26.8511190930315,25944983.2108039,0.0,1.0
2022-10-11,28.68,29.15,28.625,28.93,34744759,26.0694006631058,26.4966188748094,26.0194070425873,26.2966443927353,38224111.9002881,0.0,1.0
2022-10-12,28.69,29.33,28.52,28.73,29784029,26.078490412291,26.6602343601427,25.9239646761428,26.1148494090317,32766612.57997,0.0,1.0
2022-10-13,30.23,30.51,28.39,28.672,35166079,27.4783117868092,27.7328247639943,25.8057979367355,26.0621288637576,38687623.0395028,0.0,1.0
2022-10-14,30.05,30.84,30.01,30.52,27584178,27.3146963014759,28.0327864871054,27.2783373047351,27.7419145131795,30346467.6945799,0.0,1.0
2022-10-17,30.82,30.96,30.3988,30.47,29108968,28.014606988735,28.1418634773276,27.6317467530551,27.6964657672536,32023950.7240187,0.0,1.0
2022-10-18,30.75,31.59,30.47,31.335,29236410,27.9509787444387,28.7145176759941,27.6964657672536,28.4827290717719,32164154.8126065,0.0,1.0
2022-10-19,30.39,30.955,30.26,30.73,29087888,27.6237477737721,28.137318602735,27.5055810343647,27.9327992460683,32000759.7650929,0.0,1.0
2022-10-20,30.46,30.805,30.26,30.5,22997133,27.6873760180684,28.0009723649572,27.5055810343647,27.7237350148091,25300074.3271182,0.0,1.0
2022-10-21,30.48,30.745,30.05,30.31,30817957,27.7055555164388,27.9464338698461,27.3146963014759,27.5510297802906,33904078.5088268,0.0,1.0
2022-10-24,31.08,31.375,30.73,30.84,28650447,28.2509404675498,28.5190880685127,27.9327992460683,28.0327864871054,31519513.2630298,0.0,1.0
2022-10-25,31.56,31.61,31.08,31.2,25312663,28.6872484284386,28.7326971743645,28.2509404675498,28.360017457772,27847482.3499648,0.0,1.0
2022-10-26,31.5,32.18,31.45,32.0,32072495,28.6327099333275,29.2508128779199,28.5872611874015,29.0871973925866,35284246.4039376,0.0,1.0
2022-10-27,31.97,34.26,31.86,32.99,38960063,29.0599281450311,31.1414807084381,28.9599409039941,29.9870825619198,42861537.987766,0.0,1.0
2022-10-28,31.95,32.025,30.63,31.45,34414030,29.0417486466607,29.1099217655496,27.8419017542165,28.5872611874015,37860263.5770152,0.0,1.0
2022-10-31,31.74,31.875,31.225,31.875,25866674,28.8508639137719,28.9735755277718,28.3827418307349,28.9735755277718,28456972.214551,0.0,1.0
2022-11-01,31.56,32.61,31.54,31.985,23333008,28.6872484284386,29.6416720928828,28.6690689300682,29.0735627688089,25669583.9727171,0.0,1.0
2022-11-02,30.91,32.0,30.85,31.49,25286314,28.0964147314016,29.0871973925866,28.0418762362905,28.6236201841423,27818494.7514479,0.0,1.0
2022-11-03,30.38,30.58,30.04,30.46,29178855,27.6146580245869,27.7964530082906,27.3056065522907,27.6873760180684,32100836.2338125,0.0,1.0
2022-11-04,31.0,31.44,30.375,30.68,28961957,28.1782224740683,28.5781714382164,27.6101131499943,27.8873505001424,31862217.9885989,0.0,1.0
2022-11-07,31.6,31.85,31.125,31.33,26661872,28.7236074251793,28.9508511548089,28.2918443388831,28.4781841971793,29331801.6337128,0.0,1.0
2022-11-08,31.9,32.335,31.47,31.72,21878620,28.9962999007348,29.3917039902903,28.6054406857719,28.8326844154015,24069553.0253608,0.0,1.0
2022-11-09,31.39,31.9,31.18,31.66,20854398,28.5327226922904,28.9962999007348,28.3418379594016,28.7781459202904,22942765.0589013,0.0,1.0
2022-11-10,32.77,32.9,32.16,32.73,31529150,29.7871080798457,29.9052748192531,29.2326333795496,29.750749083105,34686490.6365006,0.0,1.0
2022-11-11,34.02,34.06,32.83,33.13,24484897,30.9233267279937,30.9596857247344,29.8416465749568,30.1143390505123,26936823.5593468,0.0,1.0
2022-11-14,34.13,34.66,33.81,33.905,28778173,31.0233139690307,31.5050706758454,30.7324419951048,30.8187946123641,31660029.7914816,0.0,1.0
2022-11-15,34.28,35.08,33.95,34.63,26088217,31.1596602068084,31.8868401416231,30.8596984836974,31.4778014282898,28700700.6117671,0.0,1.0
2022-11-16,33.98,34.52,33.65,34.2,19477858,30.8869677312529,31.3778141872528,30.5870060081419,31.086942213327,21428377.8387964,0.0,1.0
2022-11-17,34.26,34.55,33.205,33.46,26020498,31.1414807084381,31.4050834348084,30.1825121694012,30.4143007736234,28626200.2062879,0.0,1.0
2022-11-18,34.5,34.91,34.28,34.42,21407332,31.3596346888825,31.732314405475,31.1596602068084,31.286916695401,23551070.0723127,0.0,1.0
2022-11-21,34.35,34.89,34.03,34.615,19783304,31.2232884511047,31.7141349071046,30.9324164771788,31.4641668045121,21764411.313183,0.0,1.0
2022-11-22,35.1,35.2,34.44,34.57,25803616,31.9050196399935,31.9959171318453,31.3050961937714,31.4232629331787,28387599.5633201,0.0,1.0
2022-11-23,35.53,35.68,34.95,35.03,17890502,32.2958788549563,32.4322250927341,31.7686734022157,31.8413913956972,19682063.4271871,0.0,1.0
2022-11-25,35.65,35.98,35.49,35.63,10810902,32.4049558451785,32.7049175682896,32.2595198582156,32.3867763468082,11893509.6884986,0.0,1.0
2022-11-28,35.59,35.655,35.25,35.36,19257522,32.3504173500674,32.4095007197711,32.0413658777712,32.1413531188082,21185977.3110028,0.0,1.0
2022-11-29,35.48,35.68,35.11,35.47,16528779,32.2504301090304,32.4322250927341,31.9141093891786,32.2413403598452,18183976.9868927,0.0,1.0
2022-11-30,36.64,36.7,35.17,35.46,36195748,33.3048410145117,33.3593795096228,31.9686478842897,32.2322506106601,39820403.4705387,0.0,1.0
2022-12-01,36.28,37.08,36.2,36.38,21179593,32.9776100438451,33.7047899786598,32.9048920503636,33.0685075356969,23300525.2053859,0.0,1.0
2022-12-02,35.86,36.085,35.47,35.61,25809062,32.5958405780674,32.800359934734,32.2413403598452,32.3685968484378,28393590.9277561,0.0,1.0
2022-12-05,35.15,36.04,35.125,35.37,32751252,31.9504683859194,32.7594560634007,31.9277440129564,32.1504428679934,36030974.3786835,0.0,1.0
2022-12-06,34.77,35.31,34.49,35.3,22960634,31.6050579168824,32.0959043728823,31.3505449396973,32.0868146236971,25259920.3038812,0.0,1.0
2022-12-07,34.62,34.825,34.26,34.7,22693974,31.4687116791047,31.6550515374009,31.1414807084381,31.5414296725861,24966556.8737497,0.0,1.0
2022-12-08,34.97,35.14,34.38,34.6,17995742,31.7868529005861,31.9413786367342,31.2505576986603,31.4505321807343,19797842.1993577,0.0,1.0
2022-12-09,35.32,35.765,34.8,34.98,18016967,32.1049941220675,32.5094879608082,31.632327164438,31.7959426497713,19821192.6786367,0.0,1.0
2022-12-12,36.52,36.57,35.45,35.54,29169073,33.1957640242895,33.2412127702154,32.2231608614749,32.3049686041415,32090074.6607473,0.0,1.0
2022-12-13,36.71,37.88,36.49,37.46,28358323,33.368469258808,34.4319699134744,33.1684947767339,34.0502004476967,31198135.8586057,0.0,1.0
2022-12-14,35.35,36.21,34.73,34.87,33913385,32.132263369623,32.9139817995488,31.5686989201417,31.6959554087342,37309483.8032278,0.0,1.0
2022-12-15,34.61,35.175,34.4501,34.91,27713382,31.4596219299195,31.9731927588823,31.3142768404484,31.732314405475,30488610.2304935,0.0,1.0
2022-12-16,34.49,34.765,34.055,34.33,68862194,31.3505449396973,31.6005130422898,30.9551408501418,31.2051089527343,75758079.3453006,0.0,1.0
2022-12-19,33.98,34.74,33.93,34.57,23725032,30.8869677312529,31.5777886693269,30.841518985327,31.4232629331787,26100865.3997547,0.0,1.0
2022-12-20,34.41,34.555,33.78,33.98,31933111,31.2778269462158,31.409628309401,30.7051727475493,30.8869677312529,35130904.4390931,0.0,1.0
2022-12-21,35.08,35.4,34.675,34.73,23001276,31.8868401416231,32.177712115549,31.5187052996232,31.5686989201417,25304632.2086566,0.0,1.0
2022-12-22,34.82,35.11,34.405,34.76,30953325,31.6505066628083,31.9141093891786,31.2732820716232,31.5959681676972,34053002.3099595,0.0,1.0
2022-12-23,35.14,35.195,34.74,34.78,12383913,31.9413786367342,31.9913722572527,31.5777886693269,31.6141476660676,13624042.5865505,0.0,1.0
2022-12-27,35.0,35.28,34.635,35.11,15313595,31.8141221481416,32.0686351253268,31.4823463028824,31.9141093891786,16847104.0157652,0.0,1.0
2022-12-28,34.62,35.25,34.6125,35.1,14350122,31.4687116791047,32.0413658777712,31.4618943672158,31.9050196399935,15787148.4764302,0.0,1.0
2022-12-29,35.05,35.35,34.7,34.81,12578249,31.8595708940675,32.132263369623,31.5414296725861,31.6414169136231,13837839.464815,0.0,1.0
2022-12-30,34.97,34.975,34.53,34.81,15386101,31.7868529005861,31.7913977751787,31.386903936438,31.6414169136231,16926870.7931787,0.0,1.0
2023-01-03,35.57,35.59,34.74,34.94,23175283,32.577661079697,32.5959785725729,31.8174851253493,32.0006600541078,25303990.1880417,0.27,1.0
2023-01-04,36.59,36.97,36.03,36.25,24067657,33.5118532163653,33.8598855810064,32.9989634158416,33.2004558374759,26278330.9518659,0.0,1.0
2023-01-05,36.98,37.145,36.21,36.9,26969622,33.8690443274444,34.0201636436701,33.1638208517242,33.795774355941,29446848.6302062,0.0,1.0
2023-01-06,37.89,38.0,37.17,37.56,18780133,34.7024902532955,34.8032364641127,34.0430605097649,34.400251620844,20505134.7662989,0.0,1.0
2023-01-09,37.55,38.0,37.42,37.99,22849911,34.3910928744061,34.8032364641127,34.272029170713,34.7940777176747,24948731.9633432,0.0,1.0
2023-01-10,37.88,37.93,37.34,37.402,15756986,34.6933315068576,34.7391252390472,34.1987591992096,34.2555434271248,17204304.2208852,0.0,1.0
2023-01-11,37.95,38.1,37.43,38.06,13346974,34.757442731923,34.8948239284919,34.281187917151,34.8581889427402,14572926.6449971,0.0,1.0
2023-01-12,38.69,38.73,37.71,37.86,20376680,35.4351899683294,35.4718249540811,34.5376328174128,34.6750140139817,22248328.5656044,0.0,1.0
2023-01-13,38.93,39.055,38.47,38.7,14155746,35.6549998828396,35.7694842133137,35.2336975466951,35.4443487147674,15455986.3578973,0.0,1.0
2023-01-17,38.94,39.04,38.435,38.99,18354263,35.6641586292775,35.7557460936568,35.2016419341624,35.7099523614672,20040147.5511965,0.0,1.0
2023-01-18,38.28,39.14,38.17,38.865,18201810,35.0596813643745,35.847333558036,34.9589351535574,35.5954680309931,19873691.3652618,0.0,1.0
2023-01-19,38.14,38.3681,37.77,38.24,16010326,34.9314589142436,35.1403699204927,34.5925852960404,35.0230463786228,17480914.1278382,0.0,1.0
2023-01-20,39.37,39.45,37.97,38.24,22598073,36.0579847261083,36.1312546976117,34.7757602247989,35.0230463786228,24673762.0188133,0.0,1.0
2023-01-23,40.26,40.415,39.25,39.25,30350501,36.8731131590836,37.0150737288714,35.9480797688532,35.9480797688532,33138269.746529,0.0,1.0
2023-01-24,39.75,40.44,39.6516,40.19,24189338,36.4060170907494,37.0379705949662,36.3158950258002,36.8090019340181,26411188.6533262,0.0,1.0
2023-01-25,40.1,40.31,39.555,40.31,24544369,36.7265732160768,36.9189068912732,36.2274215352099,36.9189068912732,26798830.1306902,0.0,1.0
2023-01-26,40.41,40.74,39.0132,39.05,22311117,37.0104943556524,37.3127329881039,35.7312006532032,35.7649048400947,24360448.3989365,0.0,1.0
2023-01-27,39.6,40.39,39.53,40.18,20776744,36.2686358941806,36.9921768627766,36.2045246691151,36.7998431875802,22685139.4356415,0.0,1.0
2023-01-30,39.24,39.515,38.94,39.11,19014670,35.9389210224153,36.1907865494582,35.6641586292775,35.8198573187223,20761214.571095,0.0,1.0
2023-01-31,39.35,39.4189,39.08,39.25,26005940,36.0396672332324,36.1027709961897,35.7923810794085,35.9480797688532,28394650.0498311,0.0,1.0
2023-02-01,39.97,40.295,38.68,39.095,17815055,36.6075095123838,36.9051687716163,35.4260312218915,35.8061191990654,19451411.9598635,0.0,1.0
2023-02-02,41.11,41.15,39.73,39.85,21445689,37.6516066063071,37.6882415920588,36.3876995978736,36.4976045551287,23415528.6920032,0.0,1.0
2023-02-03,39.97,40.86,39.8,40.81,20404518,36.6075095123838,37.422637945359,36.451810822939,37.3768442131694,22278723.5549063,0.0,1.0
2023-02-06,39.51,39.79,39.26,39.55,14255633,36.1862071762392,36.4426520765011,35.9572385152911,36.2228421619909,15565048.2264369,0.0,1.0
2023-02-07,39.67,39.89,39.015,39.33,17929025,36.332747119246,36.5342395408804,35.732849227562,36.0213497403566,19575850.3868606,0.0,1.0
2023-02-08,38.76,39.4,38.53,39.23,19689213,35.4993011933949,36.0854609654221,35.2886500253226,35.9297622759774,21497716.0176323,0.0,1.0
2023-02-09,37.9,39.425,37.87,39.32,20396128,34.7116489997334,36.1083578315169,34.6841727604196,36.0121909939187,22269562.91261,0.0,1.0
2023-02-10,38.36,38.38,37.88,37.9,16100141,35.1329513358779,35.1512688287538,34.6933315068576,34.7116489997334,17578978.8582123,0.0,1.0
2023-02-13,39.09,39.255,38.17,38.17,18378869,35.8015398258464,35.9526591420722,34.9589351535574,34.9589351535574,20067013.6732873,0.0,1.0
2023-02-14,39.06,39.27,38.53,38.9,18006832,35.7740635865326,35.9663972617291,35.2886500253226,35.6275236435258,19660804.1526705,0.0,1.0
2023-02-15,39.42,39.52,38.72,39.2,16747861,36.1037784582979,36.1953659226772,35.4626662076432,35.9022860366636,18286193.5457136,0.0,1.0
2023-02-16,39.72,39.99,38.8,38.85,23909515,36.3785408514356,36.6258270052596,35.5359361791466,35.5817299113362,26105663.2171799,0.0,1.0
2023-02-17,39.12,39.8,38.965,39.71,13992876,35.8290160651602,36.451810822939,35.6870554953724,36.3693821049977,15278156.344692,0.0,1.0
2023-02-21,37.84,38.7,37.79,38.47,18765141,34.6566965211059,35.4443487147674,34.6109027889162,35.2336975466951,20488765.7139383,0.0,1.0
2023-02-22,38.01,38.26,37.58,37.7,16612065,34.8123952105506,35.0413638714987,34.4185691137198,34.5284740709749,18137924.3465165,0.0,1.0
2023-02-23,37.69,38.14,37.435,38.035,17699181,34.519315324537,34.9314589142436,34.2857672903699,34.8352920766454,19324894.6457471,0.0,1.0
2023-02-24,37.0,37.3,36.89,37.01,18159209,33.8873618203202,34.1621242134579,33.7866156095031,33.8965205667581,19827177.3578169,0.0,1.0
2023-02-27,37.35,37.57,37.12,37.25,17514596,34.2079179456476,34.4094103672819,33.9972667775753,34.1163304812683,19123355.0559669,0.0,1.0
2023-02-28,37.17,37.4,36.82,37.015,24474367,34.0430605097649,34.2537116778372,33.7225043844376,33.9010999399771,26722398.2734766,0.0,1.0
2023-03-01,36.63,37.08,36.34,36.88,17280424,33.548488202117,33.9606317918236,33.2828845554172,33.7774568630651,18867673.7773256,0.0,1.0
2023-03-02,36.95,37.025,36.385,36.4,13626890,33.8415680881306,33.910258686415,33.3240989143879,33.3378370340448,14878553.6234238,0.0,1.0
2023-03-03,37.23,37.39,37.0,37.24,16776905,34.0980129883925,34.2445529313993,33.8873618203202,34.1071717348304,18317905.3091048,0.0,1.0
2023-03-06,37.08,37.625,37.015,37.62,12422130,33.9606317918236,34.4597834726905,33.9010999399771,34.4552040994715,13563133.4311895,0.0,1.0
2023-03-07,36.19,37.21,35.935,37.07,20070087,33.1455033588483,34.0796954955166,32.9119553246813,33.9514730453857,21913574.2386034,0.0,1.0
2023-03-08,35.9,36.47,35.61,36.45,17450058,32.8798997121485,33.4019482591102,32.6142960654487,33.3836307662344,19052889.0806968,0.0,1.0
2023-03-09,35.47,36.13,35.325,36.0,14273827,32.4860736153178,33.0905508802208,32.3532717919679,32.9714871765278,15584913.3904343,0.0,1.0
2023-03-10,35.31,35.58,34.99,35.24,20414482,32.339533672311,32.586819826135,32.0464537862974,32.2754224472455,22289602.773004,0.0,1.0
2023-03-13,35.51,35.95,34.94,35.3,22182130,32.5227086010695,32.9256934443382,32.0006600541078,32.3303749258731,24219613.6232668,0.0,1.0
2023-03-14,35.28,36.01,34.93,35.98,27424270,32.3120574329972,32.9806459229657,31.9915013076699,32.9531696836519,29943257.1759407,0.0,1.0
2023-03-15,35.89,35.9876,34.63,35.03,22670163,32.8707409657106,32.9601303309448,31.7167389145321,32.0830887720491,24752473.6640025,0.0,1.0
2023-03-16,36.24,36.305,35.41,35.41,22245189,33.191297091038,33.2508289428845,32.4311211366902,32.4311211366902,24288464.7487209,0.0,1.0
2023-03-17,36.03,36.21,35.63,35.87,51723725,32.9989634158416,33.1638208517242,32.6326135583246,32.8524234728348,56474677.3486633,0.0,1.0
2023-03-20,36.43,36.54,36.16,36.19,16516473,33.3653132733585,33.4660594841757,33.1180271195346,33.1455033588483,18033551.984373,0.0,1.0
2023-03-21,36.99,37.085,36.665,36.77,17058185,33.8782030738823,33.9652111650426,33.5805438146498,33.676710652248,18625021.5743126,0.0,1.0
2023-03-22,36.2,37.26,36.17,37.1,16159230,33.1546621052863,34.1254892277062,33.1271858659725,33.9789492846995,17643495.329326,0.0,1.0
2023-03-23,35.97,36.48,35.635,36.11,20322970,32.944010937214,33.4111070055481,32.6371929315435,33.0722333873449,22189685.1689736,0.0,1.0
2023-03-24,35.92,36.13,35.28,35.7,20371184,32.8982172050244,33.0905508802208,32.3120574329972,32.6967247833901,22242327.7443814,0.0,1.0
2023-03-27,36.4,36.615,36.17,36.18,16333786,33.3378370340448,33.5347500824601,33.1271858659725,33.1363446124104,17834084.7305973,0.0,1.0
2023-03-28,36.45,36.79,36.35,36.41,11818084,33.3836307662344,33.6950281451238,33.2920433018551,33.3469957804827,12903604.3088428,0.0,1.0
2023-03-29,36.95,36.995,36.725,36.83,14579802,33.8415680881306,33.8827824471012,33.6354962932773,33.7316631308755,15918992.9526034,0.0,1.0
2023-03-30,37.15,37.4,36.97,37.39,14922313,34.0247430168891,34.2537116778372,33.8598855810064,34.2445529313993,16292964.4369342,0.0,1.0
2023-03-31,37.91,37.95,37.205,37.28,15858425,34.7208077461713,34.757442731923,34.0751161222977,34.1438067205821,17315060.6444717,0.0,1.0
2023-04-03,38.01,38.35,37.82,38.0,19698330,34.8123952105506,35.12379258944,34.63837902823,34.8032364641127,21507670.4366806,0.0,1.0
2023-04-04,37.77,38.0376,37.46,37.95,20121032,34.8581889427402,35.1051587960915,34.5720878420717,35.0243121624832,21801803.2975943,0.29,1.0
2023-04-05,37.92,38.1,37.535,37.63,16510585,34.9966249591927,35.1627481789357,34.6413058502979,34.7289819940512,17889764.6253041,0.0,1.0
2023-04-06,37.69,38.0753,37.55,38.04,20359116,34.7843564006322,35.1399523815599,34.6551494519432,35.1073737723547,22059775.1817554,0.0,1.0
2023-04-10,38.23,38.28,37.42,37.53,12432581,35.2827260598612,35.3288713986787,34.5351715710177,34.6366913164162,13471112.487839,0.0,1.0
2023-04-11,38.38,38.69,38.28,38.33,14214857,35.4211620763137,35.7072631769822,35.3288713986787,35.3750167374962,15402267.4491762,0.0,1.0
2023-04-12,37.64,38.74,37.54,38.7,16207543,34.7382110618147,35.7534085157997,34.6459203841797,35.7164922447457,17561408.600876,0.0,1.0
2023-04-13,38.05,38.3,37.74,37.89,15539377,35.1166028401182,35.3473295342057,34.8305017394497,34.9689377559022,16837428.6528227,0.0,1.0
2023-04-14,37.96,38.205,37.43,37.985,19679100,35.0335412302467,35.2596533904525,34.5444006387812,35.0566138996555,21322955.3669856,0.0,1.0
2023-04-17,38.09,38.24,37.94,37.99,14892044,35.1535191111722,35.2919551276247,35.0150830947197,35.0612284335372,16136021.9489299,0.0,1.0
2023-04-18,38.27,39.06,37.951,38.85,17250165,35.3196423309152,36.0487386842317,35.0252350692596,35.8549282611982,18691124.0030356,0.0,1.0
2023-04-19,38.25,38.43,37.98,38.03,13400993,35.3011841953882,35.4673074151312,35.0519993657737,35.0981447045912,14520418.9018952,0.0,1.0
2023-04-20,37.73,38.17,37.575,38.04,14347716,34.8212726716862,35.2273516532802,34.6782221213519,35.1073737723547,15546224.5674947,0.0,1.0
2023-04-21,37.74,37.8528,37.5,37.8,13679361,34.8305017394497,34.934605623822,34.6090041131257,34.8858761460307,14822039.8316937,0.0,1.0
2023-04-24,37.21,37.73,37.075,37.67,13364755,34.3413611479842,34.8212726716862,34.2167687331769,34.7658982651052,14481153.8310033,0.0,1.0
2023-04-25,36.9,37.1288,36.75,36.97,18185351,34.0552600473157,34.2664211177446,33.9168240308632,34.1198635216602,19704428.9477652,0.0,1.0
2023-04-26,36.52,36.95,36.385,36.68,18015981,33.7045554723027,34.1014053861332,33.5799630574954,33.8522205565187,19520910.9540304,0.0,1.0
2023-04-27,40.27,40.425,37.6,37.7,31581371,37.1654558836152,37.3085064339495,34.7012947907607,34.7935854683957,34219459.4397718,0.0,1.0
2023-04-28,41.37,41.42,39.99,40.04,24806841,38.1806533376003,38.2267986764178,36.9070419862372,36.9531873250547,26879032.2443053,0.0,1.0
2023-05-01,41.64,42.0,41.53,42.0,17235464,38.4298381672148,38.7620846067008,38.3283184218163,38.7620846067008,18675194.9835758,0.0,1.0
2023-05-02,41.2,41.64,40.515,41.53,20977807,38.0237591856208,38.4298381672148,37.391568043821,38.3283184218163,22730147.3318514,0.0,1.0
2023-05-03,40.89,41.525,40.81,41.36,19592945,37.7376580849523,38.3237038879345,37.6638255428443,38.1714242698368,21229603.5765255,0.0,1.0
2023-05-04,40.22,40.78,40.0101,40.77,15142996,37.1193105447977,37.6361383395538,36.9255924124419,37.6269092717903,16407936.7364586,0.0,1.0
2023-05-05,40.43,40.63,39.85,40.57,18935503,37.3131209678312,37.4977023231013,36.7778350375482,37.4423279165202,20517243.4369673,0.0,1.0
2023-05-08,40.59,40.8,40.26,40.53,16351918,37.4607860520473,37.6545964750808,37.1562268158517,37.4054116454663,17717843.6858702,0.0,1.0
2023-05-09,39.62,40.5,39.57,40.41,23318270,36.5655664789877,37.3777244421757,36.5194211401702,37.2946628323042,25266116.3592501,0.0,1.0
2023-05-10,39.86,39.93,39.28,39.93,19204407,36.7870641053117,36.8516675796562,36.2517781750287,36.8516675796562,20808609.8099215,0.0,1.0
2023-05-11,40.37,40.52,39.78,39.79,19003419,37.2577465612502,37.3961825777028,36.7132315632037,36.7224606309672,20590832.6680146,0.0,1.0
2023-05-12,40.21,40.56,40.015,40.45,17166806,37.1100814770342,37.4330988487567,36.930114655646,37.3315791033583,18600801.7710008,0.0,1.0
2023-05-15,40.2,40.505,40.07,40.38,13489795,37.1008524092707,37.3823389760575,36.9808745283452,37.2669756290137,14616638.8043552,0.0,1.0
2023-05-16,39.74,40.18,39.535,40.09,12333083,36.6763152921497,37.0823942737437,36.487119402998,36.9993326638722,13363303.1158096,0.0,1.0
2023-05-17,40.29,40.47,39.725,39.86,13146978,37.1839140191422,37.3500372388852,36.6624716905045,36.7870641053117,14245185.2526153,0.0,1.0
2023-05-18,41.31,41.36,39.82,39.83,18785372,38.1252789310193,38.1714242698368,36.7501478342577,36.7593769020212,20354571.5357014,0.0,1.0
2023-05-19,41.18,41.585,40.98,41.51,17728515,38.0053010500938,38.3790782945155,37.8207196948238,38.3098602862893,19209432.0404863,0.0,1.0
2023-05-22,41.24,41.66,41.165,41.49,13572463,38.0606754566748,38.4482963027418,37.9914574484485,38.2914021507623,14706212.3150481,0.0,1.0
2023-05-23,40.38,41.5,40.37,41.21,19594740,37.2669756290137,38.3006312185258,37.2577465612502,38.0329882533843,21231548.5183615,0.0,1.0
2023-05-24,39.98,40.58,39.88,40.51,20956767,36.8978129184737,37.4515569842837,36.8055222408387,37.3869535099392,22707349.7963483,0.0,1.0
2023-05-25,39.09,39.86,38.995,39.475,28091308,36.0764258875222,36.7870641053117,35.988749743769,36.431744996417,30437860.8109236,0.0,1.0
2023-05-26,39.48,39.67,39.09,39.27,35819815,36.4363595302987,36.6117118178052,36.0764258875222,36.2425491072652,38811953.6207795,0.0,1.0
2023-05-30,39.16,39.755,39.07,39.12,24313521,36.1410293618667,36.690158893795,36.0579677519952,36.1041130908127,26344503.7170027,0.0,1.0
2023-05-31,39.35,39.47,38.845,39.21,53259751,36.3163816493732,36.4271304625352,35.8503137273165,36.1871747006842,57708700.7754301,0.0,1.0
2023-06-01,39.04,39.57,38.68,39.57,30453922,36.0302805487047,36.5194211401702,35.6980341092187,36.5194211401702,32997831.1790509,0.0,1.0
2023-06-02,39.19,39.55,38.48,38.545,24603244,36.1687165651572,36.5009630046432,35.5134527539487,35.5734416944115,26658428.1646547,0.0,1.0
2023-06-05,39.79,39.835,39.22,39.28,24043205,36.7224606309672,36.763991435903,36.1964037684477,36.2517781750287,26051607.395373,0.0,1.0
2023-06-06,39.46,40.01,39.27,39.93,14303041,36.4179013947717,36.9255001217642,36.2425491072652,36.8516675796562,15497817.7282073,0.0,1.0
2023-06-07,40.35,40.47,39.44,39.5,18455954,37.2392884257232,37.3500372388852,36.3994432592447,36.4548176658257,19997636.2433821,0.0,1.0
2023-06-08,40.47,40.51,39.995,40.31,10763875,37.3500372388852,37.3869535099392,36.911656520119,37.2023721546692,11663014.3756987,0.0,1.0
2023-06-09,40.23,40.48,40.1,40.25,12142222,37.1285396125612,37.3592663066487,37.0085617316357,37.1469977480882,13156498.9131632,0.0,1.0
2023-06-12,40.69,40.8,40.1,40.19,16800822,37.5530767296822,37.6545964750808,37.0085617316357,37.0916233415072,18204246.0089471,0.0,1.0
2023-06-13,40.68,41.13,40.62,40.92,12571982,37.5438476619188,37.9591557112763,37.4884732553377,37.7653452882428,13622158.0794115,0.0,1.0
2023-06-14,40.84,41.215,40.61,40.72,18627484,37.6915127461348,38.037602787266,37.4792441875743,37.5807639329728,20183494.6685183,0.0,1.0
2023-06-15,41.47,41.55,40.7,40.8,15685369,38.2729440152353,38.3467765573433,37.5623057974458,37.6545964750808,16995615.8107687,0.0,1.0
2023-06-16,41.2,41.66,41.1,41.64,34134254,38.0237591856208,38.4482963027418,37.9314685079858,38.4298381672148,36985592.5589762,0.0,1.0
2023-06-20,40.64,41.31,40.62,41.24,13865154,37.5069313908648,38.1252789310193,37.4884732553377,38.0606754566748,15023352.688811,0.0,1.0
2023-06-21,40.62,40.9387,40.32,40.6,13308207,37.4884732553377,37.7826036449605,37.2116012224327,37.4700151198108,14419882.2037393,0.0,1.0
2023-06-22,40.58,40.75,40.2,40.7,13004024,37.4515569842837,37.6084511362633,37.1008524092707,37.5623057974458,14090289.8680941,0.0,1.0
2023-06-23,40.09,40.51,39.94,40.32,19057638,36.9993326638722,37.3869535099392,36.8608966474197,37.2116012224327,20649580.7467907,0.0,1.0
2023-06-26,40.56,40.78,40.17,40.27,18285134,37.4330988487567,37.6361383395538,37.0731652059802,37.1654558836152,19812547.1267157,0.0,1.0
2023-06-27,41.48,41.59,40.37,40.37,14987801,38.2821730829988,38.3836928283973,37.2577465612502,37.2577465612502,16239777.8237959,0.0,1.0
2023-06-28,41.67,42.04,41.3101,41.96,16198883,38.4575253705053,38.7990008777548,38.1253712216969,38.7251683356468,17552025.204609,0.0,1.0
2023-06-29,41.47,41.73,41.3,41.38,11151947,38.2729440152353,38.5128997770863,38.1160498632558,38.1898824053638,12083503.2158985,0.0,1.0
2023-06-30,41.55,41.875,41.4,41.76,16271609,38.3467765573433,38.646721259657,38.2083405408908,38.5405869803768,17630826.2296569,0.0,1.0
2023-07-03,41.76,41.815,40.89,40.98,8378319,38.8082299455183,38.8593423173335,37.9997251549866,38.0833635815934,9015577.41569724,0.29,1.0
2023-07-05,41.48,41.755,41.11,41.59,12976983,38.5480215071863,38.8035833662624,38.2041746422475,38.6502462508167,13964017.7055429,0.0,1.0
2023-07-06,41.21,41.43,40.87,41.1,12382105,38.2971062273661,38.501555714627,37.9811388379629,38.1948814837357,13323893.0383042,0.0,1.0
2023-07-07,41.43,41.88,40.95,41.12,14348181,38.501555714627,38.9197478476606,38.0554841060578,38.2134678007594,15439509.5937426,0.0,1.0
2023-07-10,41.85,42.36,41.735,41.74,19625726,38.891868372125,39.3658194562297,38.7849970492386,38.7896436284946,21118466.8538238,0.0,1.0
2023-07-11,42.01,42.28,41.625,41.98,15652607,39.0405589083147,39.2914741881349,38.6827723056082,39.0126794327791,16843150.7759474,0.0,1.0
2023-07-12,42.34,42.54,42.16,42.23,17840093,39.347233139206,39.5330963094432,39.1799562859926,39.2450083955756,19197017.8677535,0.0,1.0
2023-07-13,42.56,42.74,42.22,42.68,17147562,39.5516826264669,39.7189594796803,39.2357152370637,39.6632005286092,18451812.6728605,0.0,1.0
2023-07-14,42.01,42.2679,41.8,41.93,12903169,39.0405589083147,39.2802294663355,38.8454025795657,38.9662136402199,13884589.3821093,0.0,1.0
2023-07-17,42.09,42.265,41.51,41.85,17410365,39.1149041764096,39.2775344503671,38.5759009827218,38.891868372125,18734604.5779643,0.0,1.0
2023-07-18,42.44,42.79,41.97,41.99,18721415,39.4401647243246,39.7654252722396,39.0033862742673,39.021972591291,20145373.5843545,0.0,1.0
2023-07-19,42.71,42.83,42.21,42.23,18645578,39.6910800041448,39.8025979062871,39.2264220785519,39.2450083955756,20063768.3907024,0.0,1.0
2023-07-20,43.21,43.42,42.78,42.9,18006847,40.1557379297377,40.3508942584867,39.7561321137278,39.8676500158701,19376455.2461079,0.0,1.0
2023-07-21,42.89,43.5,42.85,43.24,52588599,39.8583568573582,40.4252395265815,39.8211842233108,40.1836174052732,56588509.6363076,0.0,1.0
2023-07-24,43.29,43.5,43.015,43.11,15344945,40.2300831978325,40.4252395265815,39.9745213387564,40.0628063446191,16512087.8767109,0.0,1.0
2023-07-25,43.3,43.525,43.14,43.14,14184290,40.2393763563444,40.4484724228612,40.0906858201547,40.0906858201547,15263152.9763548,0.0,1.0
2023-07-26,42.91,43.38,42.63,43.29,17652393,39.8769431743819,40.3137216244392,39.6167347360499,40.2300831978325,18995041.3279576,0.0,1.0
2023-07-27,45.35,46.44,44.44,44.515,31586075,42.1444738512752,43.1574281290677,41.2987964266962,41.3684951155351,33988524.9559631,0.0,1.0
2023-07-28,45.23,46.18,44.98,45.86,20668537,42.0329559491329,42.9158060077594,41.8006269863365,42.61842493538,22240594.4906971,0.0,1.0
2023-07-31,45.26,45.82,45.12,45.37,15942853,42.0608354246685,42.5812523013326,41.9307312055025,42.1630601682989,17155473.0070055,0.0,1.0
2023-08-01,45.31,45.51,45.09,45.46,15101557,42.1073012172278,42.293164387465,41.9028517299669,42.2466985949057,16250187.684554,0.0,1.0
2023-08-02,45.09,45.62,44.61,45.5,16651975,41.9028517299669,42.3953891310954,41.4567801213978,42.2838712289531,17918531.1202349,0.0,1.0
2023-08-03,45.17,45.57,44.9067,45.1,12351270,41.9771969980618,42.3489233385361,41.7325081344446,41.9121448884788,13290712.715424,0.0,1.0
2023-08-04,44.84,45.55,44.785,45.25,12704085,41.6705227671705,42.3303370215124,41.6194103953553,42.0515422661567,13670362.9705551,0.0,1.0
2023-08-07,45.45,45.6,45.085,45.14,12529909,42.2374054363938,42.3768028140717,41.898205150711,41.9493175225262,13482939.0718045,0.0,1.0
2023-08-08,45.4,45.605,45.15,45.3,19889036,42.1909396438345,42.3814493933276,41.9586106810381,42.0980080587159,21401804.3215578,0.0,1.0
2023-08-09,45.28,45.64,45.17,45.395,15184182,42.0794217416922,42.4139754481191,41.9771969980618,42.1862930645786,16339097.1762995,0.0,1.0
2023-08-10,45.93,46.53,45.67,45.67,16149723,42.683477044963,43.2410665556745,42.4418549236547,42.4418549236547,17378077.6249468,0.0,1.0
2023-08-11,46.03,46.23,45.565,45.68,13602538,42.7764086300816,42.9622718003187,42.3442767592802,42.4511480821665,14637152.6781164,0.0,1.0
2023-08-14,46.56,46.87,46.19,46.19,20847863,43.26894603121,43.5570339450776,42.9250991662713,42.9250991662713,22433560.1005823,0.0,1.0
2023-08-15,47.03,47.29,46.24,46.31,20060343,43.7057244812674,43.9473466025756,42.9715649588306,43.0366170684136,21586141.0029792,0.0,1.0
2023-08-16,46.34,47.455,46.32,47.08,17346089,43.0644965439492,44.1006837180213,43.0459102269254,43.7521902738266,18665439.7187639,0.0,1.0
2023-08-17,46.24,46.88,46.24,46.63,12513713,42.9715649588306,43.5663271035895,42.9715649588306,43.333998140793,13465511.1973317,0.0,1.0
2023-08-18,45.76,46.36,45.64,46.06,17601128,42.5254933502614,43.0830828609729,42.4139754481191,42.8042881056171,18939877.0908098,0.0,1.0
2023-08-21,45.86,46.06,45.53,45.55,12331758,42.61842493538,42.8042881056171,42.3117507044887,42.3303370215124,13269716.6246169,0.0,1.0
2023-08-22,45.57,46.095,45.515,45.9,11963325,42.3489233385361,42.8368141604086,42.2978109667209,42.6555975694274,12873260.4579327,0.0,1.0
2023-08-23,45.46,45.94,45.33,45.84,18382809,42.2466985949057,42.6927702034748,42.1258875342515,42.5998386183563,19781013.0716527,0.0,1.0
2023-08-24,45.24,45.75,45.1813,45.35,15310225,42.0422491076448,42.5162001917495,41.9876982671802,42.1444738512752,16474727.0591205,0.0,1.0
2023-08-25,45.47,45.62,45.16,45.31,13051253,42.2559917534175,42.3953891310954,41.9679038395499,42.1073012172278,14043936.7125256,0.0,1.0
2023-08-28,45.98,46.055,45.56,45.56,10807778,42.7299428375223,42.7996415263612,42.3396301800243,42.3396301800243,11629822.0741738,0.0,1.0
2023-08-29,46.78,46.875,45.975,46.03,14198411,43.4733955184709,43.5616805243336,42.7252962582663,42.7764086300816,15278348.0254676,0.0,1.0
2023-08-30,47.12,47.1899,46.68,46.93,13971568,43.7893629078741,43.854322085872,43.3804639333523,43.6127928961488,15034251.2528681,0.0,1.0
2023-08-31,46.76,47.3,46.7,47.12,19935855,43.4548092014472,43.9566397610875,43.399050250376,43.7893629078741,21452184.3941028,0.0,1.0
2023-09-01,45.73,46.7,45.35,46.67,18866703,42.4976138747258,43.399050250376,42.1444738512752,43.3711707748405,20301712.249852,0.0,1.0
2023-09-05,44.56,45.695,44.47,45.55,21709763,41.4103143288385,42.4650878199343,41.3266759022317,42.3303370215124,23361016.5718134,0.0,1.0
2023-09-06,44.93,45.6,44.25,44.48,27839763,41.7541611937772,42.3768028140717,41.1222264149709,41.3359690607436,29957266.9125112,0.0,1.0
2023-09-07,44.84,45.7,44.84,44.88,20810850,41.6705227671705,42.4697343991903,41.6705227671705,41.7076954012179,22393731.8764615,0.0,1.0
2023-09-08,45.03,45.19,44.76,44.975,19859013,41.8470927788958,41.9957833150855,41.5961774990756,41.7959804070806,21369497.7597341,0.0,1.0
2023-09-11,45.26,45.71,44.93,45.08,19843114,42.0608354246685,42.4790275577021,41.7541611937772,41.8935585714551,21352389.4752045,0.0,1.0
2023-09-12,45.19,45.48,44.87,45.12,21007558,41.9957833150855,42.2652849119294,41.6984022427061,41.9307312055025,22605401.568471,0.0,1.0
2023-09-13,45.19,45.2,44.565,45.09,16914991,41.9957833150855,42.0050764735974,41.4149609080944,41.9028517299669,18201552.226207,0.0,1.0
2023-09-14,45.97,46.04,45.505,45.6,19660240,42.7206496790104,42.7857017885934,42.288517808209,42.3768028140717,21155606.0029688,0.0,1.0
2023-09-15,45.34,46.15,45.19,45.93,45437408,42.1351806927634,42.8879265322239,41.9957833150855,42.683477044963,48893396.0848973,0.0,1.0
2023-09-18,45.64,46.02,45.42,45.46,12852875,42.4139754481191,42.7671154715697,42.2095259608582,42.2466985949057,13830469.999624,0.0,1.0
2023-09-19,45.73,45.83,45.465,45.57,15865551,42.4976138747258,42.5905454598444,42.2513451741616,42.3489233385361,17072291.3848462,0.0,1.0
2023-09-20,45.5,46.04,45.47,45.79,15630955,42.2838712289531,42.7857017885934,42.2559917534175,42.553372825797,16819851.9158533,0.0,1.0
2023-09-21,45.7,46.0,45.615,45.67,16274231,42.4697343991903,42.748529154546,42.3907425518395,42.4418549236547,17512055.7550315,0.0,1.0
2023-09-22,45.3,45.84,45.26,45.56,12459636,42.0980080587159,42.5998386183563,42.0608354246685,42.3396301800243,13407321.0782985,0.0,1.0
2023-09-25,44.87,45.35,44.73,45.21,11871528,41.6984022427061,42.1444738512752,41.56829802354,42.0143696321092,12774481.3400656,0.0,1.0
2023-09-26,44.24,44.72,43.86,43.99,18397299,41.112933256459,41.5590048650282,40.7597932330084,40.8806042936626,19796605.1870584,0.0,1.0
2023-09-27,44.6,44.825,44.25,44.37,16357038,41.4474869628859,41.6565830294027,41.1222264149709,41.2337443171132,17601161.0897725,0.0,1.0
2023-09-28,44.86,45.235,44.64,44.69,13102540,41.6891090841942,42.0376025283889,41.4846595969333,41.5311253894926,14099124.6230025,0.0,1.0
2023-09-29,44.34,45.09,43.99,44.89,15136963,41.2058648415776,41.9028517299669,40.8806042936626,41.7169885597298,16288286.6795887,0.0,1.0
2023-10-02,44.49,44.72,44.09,44.25,17295213,41.3452622192555,41.5590048650282,40.9735358787811,41.1222264149709,18610694.0691173,0.0,1.0
2023-10-03,43.45,44.13,43.31,43.87,16980479,40.6482753308661,41.2844278561823,40.5173027521246,41.0411930670908,18150876.1821871,0.29,1.0
2023-10-04,43.47,43.58,43.155,43.39,20740151,40.6669856992578,40.7698927254119,40.3722973970892,40.5921442256912,22169687.4864875,0.0,1.0
2023-10-05,43.02,43.6,42.875,43.45,17612273,40.2460024104456,40.7886030938035,40.1103522396061,40.6482753308661,18826217.2409787,0.0,1.0
2023-10-06,43.47,43.605,42.385,42.71,23466996,40.6669856992578,40.7932806859014,39.6519482140106,39.955991700375,25084483.1152218,0.0,1.0
2023-10-09,44.09,44.24,43.355,43.46,15734661,41.247007119399,41.3873348823364,40.5594010810058,40.657630515062,16819188.8803424,0.0,1.0
2023-10-10,44.47,44.66,43.82,44.24,15558534,41.6025041188404,41.7802526185611,40.9944171461117,41.3873348823364,16630922.1436184,0.0,1.0
2023-10-11,44.24,44.925,44.09,44.64,16840328,41.3873348823364,42.0281649997505,41.247007119399,41.7615422501695,18001065.1286938,0.0,1.0
2023-10-12,43.9,44.46,43.795,44.34,16757197,41.0692586196783,41.5931489346446,40.9710291856221,41.4808867242947,17912204.2380263,0.0,1.0
2023-10-13,43.81,44.07,43.505,43.9,16559148,40.9850619619159,41.2282967510074,40.6997288439432,41.0692586196783,17700504.5046439,0.0,1.0
2023-10-16,44.25,44.325,43.765,44.05,17065482,41.3966900665322,41.4668539480009,40.9429636330347,41.2095863826157,18241738.1024023,0.0,1.0
2023-10-17,44.36,44.7,44.095,44.22,15746161,41.4995970926863,41.8176733553444,41.2516847114969,41.3686245139448,16831481.5298074,0.0,1.0
2023-10-18,44.02,44.52,43.9,44.28,13384770,41.1815208300282,41.6492800398196,41.0692586196783,41.4247556191197,14307329.1982548,0.0,1.0
2023-10-19,43.07,44.34,42.99,44.19,17908925,40.2927783314247,41.4808867242947,40.2179368578581,41.3405589613573,19143316.2887263,0.0,1.0
2023-10-20,42.86,43.34,42.32,42.86,22457698,40.0963194633124,40.545368304712,39.5911395167377,40.0963194633124,24005618.2004612,0.0,1.0
2023-10-23,42.94,43.3,42.73,43.13,14469448,40.171160936879,40.5079475679287,39.9747020687666,40.3489094365997,15466769.7579435,0.0,1.0
2023-10-24,43.46,43.59,43.185,43.36,19539754,40.657630515062,40.7792479096077,40.4003629496767,40.5640786731037,20886551.8743255,0.0,1.0
2023-10-25,42.75,43.6,42.72,43.33,23342851,39.9934124371583,40.7886030938035,39.9653468845708,40.5360131205162,24951781.2919318,0.0,1.0
2023-10-26,39.15,40.46,39.08,40.05,50005447,36.6255461266607,37.851075256314,36.5600598372899,37.4675127042851,53452124.461973,0.0,1.0
2023-10-27,39.64,40.41,37.915,38.0,35948981,37.0839501522562,37.8042993353349,35.4701808784762,35.5496999441407,38426801.9180611,0.0,1.0
2023-10-30,40.45,40.62,39.94,39.96,18202256,37.8417200721182,38.0007582034472,37.364605678131,37.3833160465227,19456865.4330936,0.0,1.0
2023-10-31,41.29,41.34,40.6688,40.7,18860961,38.6275555445676,38.6743314655467,38.0464115023229,38.0755996770138,20160972.3605594,0.0,1.0
2023-11-01,41.82,42.135,41.34,41.37,19505409,39.1233803069464,39.4180686091149,38.6743314655467,38.7023970181342,20849839.6094667,0.0,1.0
2023-11-02,42.5,42.58,41.86,41.86,16755389,39.7595328322626,39.8343743058292,39.1608010437297,39.1608010437297,17910271.6197452,0.0,1.0
2023-11-03,43.18,43.42,42.8201,42.86,19005626,40.3956853575788,40.6202097782786,40.058992278371,40.0963194633124,20315608.5461992,0.0,1.0
2023-11-06,42.46,43.26,42.2,43.135,18681061,39.7221120954793,40.4705268311454,39.4788773063878,40.3535870286976,19968672.5658848,0.0,1.0
2023-11-07,42.04,42.455,41.965,42.45,19771373,39.3291943592546,39.7174345033814,39.2590304777859,39.7127569112835,21134135.4548854,0.0,1.0
2023-11-08,41.52,42.0375,41.29,41.86,18889267,38.8427247810716,39.3268555632056,38.6275555445676,39.1608010437297,20191229.38106,0.0,1.0
2023-11-09,40.88,41.77,40.765,41.66,25986914,38.2439929925387,39.0766043859673,38.1364083742867,38.9736973598132,27778089.0851868,0.0,1.0
2023-11-10,41.91,41.96,41.05,41.08,20077756,39.2075769647088,39.254352885688,38.4030311238678,38.4310966764552,21461636.2219325,0.0,1.0
2023-11-13,41.49,41.825,41.275,41.68,14115599,38.8146592284841,39.1280578990443,38.6135227682739,38.9924077282048,15088531.347461,0.0,1.0
2023-11-14,41.87,42.5,41.765,42.3,22518467,39.1701562279255,39.7595328322626,39.0719267938694,39.5724291483461,24070575.7670126,0.0,1.0
2023-11-15,42.53,42.65,41.88,41.88,17121490,39.7875983848501,39.8998605952,39.1795114121214,39.1795114121214,18301606.5120751,0.0,1.0
2023-11-16,42.41,43.07,41.87,42.78,18367832,39.6753361745002,40.2927783314247,39.1701562279255,40.0214779897457,19633853.9311649,0.0,1.0
2023-11-17,42.42,42.965,42.33,42.66,13386111,39.684691358696,40.1945488973685,39.6004947009336,39.9092157793958,14308762.628075,0.0,1.0
2023-11-20,42.94,43.135,42.17,42.28,14453472,40.171160936879,40.3535870286976,39.4508117538003,39.5537187799544,15449692.5955215,0.0,1.0
2023-11-21,42.6,43.035,42.34,43.0,11721773,39.8530846742209,40.2600351867393,39.6098498851294,40.2272920420539,12529708.3997868,0.0,1.0
2023-11-22,42.48,42.93,42.395,42.72,12855121,39.740822463871,40.1618057526831,39.6613033982064,39.9653468845708,13741173.5898635,0.0,1.0
2023-11-24,42.58,42.73,42.4,42.55,5860002,39.8343743058292,39.9747020687666,39.6659809903043,39.8063087532417,6263908.73481064,0.0,1.0
2023-11-27,42.09,42.51,41.812,42.37,19310514,39.3759702802337,39.7688880164584,39.1158961595897,39.6379154377169,20641511.2688158,0.0,1.0
2023-11-28,41.87,42.1,41.79,42.0,14512334,39.1701562279255,39.3853254644295,39.0953147543589,39.2917736224713,15512611.7201137,0.0,1.0
2023-11-29,41.63,42.07,41.41,41.97,13275107,38.9456318072257,39.3572599118421,38.7398177549175,39.2637080698838,14190107.5618824,0.0,1.0
2023-11-30,41.89,41.94,41.44,41.78,23641537,39.1888665963172,39.2356425172963,38.767883307505,39.0859595701631,25271054.5352457,0.0,1.0
2023-12-01,42.21,42.52,41.8092,42.245,16973919,39.4882324905836,39.7782432006543,39.1132767080149,39.520975635269,18143864.0273618,0.0,1.0
2023-12-04,43.08,43.42,42.17,42.25,22757537,40.3021335156205,40.6202097782786,39.4508117538003,39.5256532273669,24326123.9154998,0.0,1.0
2023-12-05,41.61,43.0,40.6907,42.93,29023113,38.9269214388341,40.2272920420539,38.0668993557117,40.1618057526831,31023561.2602344,0.0,1.0
2023-12-06,41.69,42.07,41.285,41.77,16618850,39.0017629124007,39.3572599118421,38.6228779524697,39.0766043859673,17764321.52711,0.0,1.0
2023-12-07,42.17,42.69,41.78,41.99,19522399,39.4508117538003,39.9372813319833,39.0859595701631,39.2824184382755,20868000.6628937,0.0,1.0
2023-12-08,42.1,42.24,41.66,41.7,20117290,39.3853254644295,39.5162980431711,38.9736973598132,39.0111180965965,21503895.1440151,0.0,1.0
2023-12-11,42.66,43.01,42.14,42.735,19952483,39.9092157793958,40.2366472262498,39.4227462012129,39.9793796608645,21327728.6500689,0.0,1.0
2023-12-12,42.67,43.14,42.16,43.04,17533663,39.9185709635917,40.3582646207955,39.4414565696045,40.2647127788372,18742188.9649399,0.0,1.0
2023-12-13,43.67,43.72,42.24,42.725,18654877,40.8540893831743,40.9008653041534,39.5162980431711,39.9700244766687,19940683.8064421,0.0,1.0
2023-12-14,44.64,44.995,43.93,44.06,29794819,41.7615422501695,42.0936512891213,41.0973241722658,41.2189415668115,31848457.8991956,0.0,1.0
2023-12-15,44.48,44.82,43.95,44.61,60346760,41.6118593030363,41.9299355656944,41.1160345406575,41.733476697582,64506223.2199785,0.0,1.0
2023-12-18,44.7,44.875,44.315,44.56,17896006,41.8176733553444,41.9813890787714,41.4574987638051,41.6867007766029,19129506.8332099,0.0,1.0
2023-12-19,44.7,44.91,44.5,44.79,16396885,41.8176733553444,42.0141322234568,41.6305696714279,41.9018700131069,17527057.3585445,0.0,1.0
2023-12-20,44.2,44.915,44.2,44.62,16281066,41.3499141455531,42.0188098155547,41.3499141455531,41.7428318817778,17403255.4134672,0.0,1.0
2023-12-21,44.02,44.41,43.38,44.22,18079662,41.1815208300282,41.5463730136655,40.5827890414953,41.3686245139448,19325821.5140923,0.0,1.0
2023-12-22,44.0,44.616,43.81,44.13,11894114,41.1628104616366,41.7390898080995,40.9850619619159,41.2844278561823,12713928.1825217,0.0,1.0
2023-12-26,43.93,44.065,43.5,44.0,9624399,41.0973241722658,41.2236191589095,40.6950512518453,41.1628104616366,10287770.7146521,0.0,1.0
2023-12-27,43.99,44.17,43.71,43.9,9251559,41.1534552774408,41.3218485929656,40.8915101199576,41.0692586196783,9889232.3297357,0.0,1.0
2023-12-28,44.12,44.405,43.89,43.97,9023423,41.2750726719865,41.5416954215676,41.0599034354825,41.1347449090491,9645371.81857467,0.0,1.0
2023-12-29,43.85,44.14,43.555,44.09,13695609,41.0224826986992,41.2937830403782,40.7465047649223,41.247007119399,14639593.099738,0.0,1.0
2024-01-02,43.67,44.04,43.26,43.562,16514545,41.1253897248533,41.4738301690529,40.7392800434429,41.0236827843842,17536373.1498978,0.29,1.0
2024-01-03,43.31,43.875,43.215,43.68,15442910,40.7863665899564,41.3184445655584,40.6969021515808,41.134807034156,16398431.3391794,0.0,1.0
2024-01-04,42.63,43.35,42.49,43.27,19595590,40.1459895573734,40.8240358271672,40.0141472271357,40.7486973527456,20808056.0701131,0.0,1.0
2024-01-05,43.04,43.31,42.7256,42.78,12646660,40.5320992387837,40.7863665899564,40.2360190343071,40.2872491969137,13429164.9488307,0.0,1.0
2024-01-08,43.73,43.82,42.93,43.04,16124472,41.1818935806694,41.2666493643936,40.4285088364541,40.5320992387837,17122164.6032076,0.0,1.0
2024-01-09,43.28,43.43,42.795,43.2,14842183,40.7581146620483,40.8993743015887,40.3013751608678,40.6827761876268,15760534.6951472,0.0,1.0
2024-01-10,43.48,43.56,42.975,43.3,12186975,40.9464608481021,41.0217993225237,40.4708867283162,40.7769492806537,12941037.1989344,0.0,1.0
2024-01-11,43.27,43.68,42.83,43.58,12706389,40.7486973527456,41.134807034156,40.3343357434272,41.0406339411291,13492589.6469904,0.0,1.0
2024-01-12,42.99,43.42,42.86,43.42,12742485,40.4850126922703,40.889956992286,40.3625876713353,40.889956992286,13530919.0666152,0.0,1.0
2024-01-16,43.09,43.225,42.74,42.96,17183170,40.5791857852972,40.7063194608835,40.249579959703,40.4567607643622,18246368.9443536,0.0,1.0
2024-01-17,42.35,43.06,42.135,42.82,18568989,39.882304896898,40.5509338573891,39.6798327468901,40.3249184341245,19717934.7127243,0.0,1.0
2024-01-18,42.54,42.63,42.08,42.11,19797257,40.0612337736491,40.1459895573734,39.6280375457253,39.6562894736334,21022201.101903,0.0,1.0
2024-01-19,43.35,43.36,42.52,42.59,23606216,40.8240358271672,40.8334531364698,40.0423991550438,40.1083203201626,25066837.2899821,0.0,1.0
2024-01-22,43.62,43.925,43.43,43.51,18082678,41.0783031783398,41.3655311120719,40.8993743015887,40.9747127760102,19201533.4941076,0.0,1.0
2024-01-23,43.95,44.16,43.425,43.74,15712055,41.3890743853286,41.5868378806851,40.8946656469373,41.1913108899721,16684229.5341299,0.0,1.0
2024-01-24,43.8,44.33,43.5,44.28,19431585,41.2478147457883,41.7469321388309,40.9652954667075,41.6998455923175,20633903.3533141,0.0,1.0
2024-01-25,45.27,46.34,43.57,43.7,29722120,42.6321592132839,43.6398113086719,41.0312166318264,41.1536416527614,31561159.3977334,0.0,1.0
2024-01-26,46.26,46.32,45.33,45.43,20086380,43.5644728342503,43.6209766900665,42.6886630691,42.782836162127,21329213.4243265,0.0,1.0
2024-01-29,46.11,46.51,45.81,46.08,19263569,43.42321319471,43.7999055668176,43.1406939156292,43.3949612668019,20455491.4581542,0.0,1.0
2024-01-30,46.65,46.835,46.01,46.4,15675831,43.9317478970553,44.1059681191551,43.3290401016831,43.696315164488,16645764.1945773,0.0,1.0
2024-01-31,46.54,47.105,46.375,46.64,18579553,43.8281574947257,44.3602354703278,43.6727718912313,43.9223305877526,19729152.3542612,0.0,1.0
2024-02-01,46.73,47.11,46.18,46.74,18583151,44.0070863714768,44.3649441249791,43.4891343598288,44.0165036807795,19732972.9784803,0.0,1.0
2024-02-02,45.09,45.82,44.87,45.33,25234275,42.4626476458355,43.1501112249319,42.2554668411762,42.6886630691,26795631.5216155,0.0,1.0
2024-02-05,44.87,45.375,44.78,44.95,15528379,42.2554668411762,42.7310409609622,42.170711057452,42.3308053155978,16489188.6853097,0.0,1.0
2024-02-06,44.42,44.94,44.14,44.94,18653095,41.8316879225551,42.3213880062951,41.5680032620798,42.3213880062951,19807244.7239989,0.0,1.0
2024-02-07,42.86,44.79,42.84,44.63,31222453,40.3625876713353,42.1801283667547,40.3437530527299,42.0294514179116,33154324.6552143,0.0,1.0
2024-02-08,41.25,43.06,41.055,43.02,44879562,38.846400873602,40.5509338573891,38.6627633421995,40.5132646201783,47656459.565551,0.0,1.0
2024-02-09,42.07,42.275,41.225,41.47,27368300,39.6186202364227,39.8116750771278,38.8228576003452,39.0535816782612,29061698.1138958,0.0,1.0
2024-02-12,42.61,42.99,41.93,41.94,21666751,40.127154938768,40.4850126922703,39.486777906185,39.4961952154877,23007368.9878783,0.0,1.0
2024-02-13,41.85,42.55,41.505,42.48,24549522,39.4114394317634,40.0706510829518,39.0865422608206,40.004729917833,26068509.8162635,0.0,1.0
2024-02-14,42.02,42.13,41.68,42.04,24630825,39.5715336899092,39.6751240922388,39.2513451736177,39.5903683085146,26154843.3934953,0.0,1.0
2024-02-15,41.8,42.17,41.67,41.79,20890961,39.36435288525,39.7127933294496,39.241927864315,39.3549355759473,22183577.4195391,0.0,1.0
2024-02-16,41.24,41.75,41.16,41.71,22578766,38.8369835642993,39.3172663387365,38.7616450898777,39.2795971015258,23975814.4011976,0.0,1.0
2024-02-20,41.66,41.73,40.735,41.15,20854923,39.2325105550123,39.2984317201311,38.3614094445133,38.752227780575,22145309.5886315,0.0,1.0
2024-02-21,41.85,41.95,41.49,41.92,20653097,39.4114394317634,39.5056125247904,39.0724162968665,39.4773605968823,21930995.7188064,0.0,1.0
2024-02-22,41.91,41.99,41.4,41.885,19294999,39.4679432875796,39.5432817620011,38.9876605131423,39.4444000143229,20488866.1716629,0.0,1.0
2024-02-23,41.9,42.32,41.67,41.86,14671612,39.4585259782769,39.8540529689899,39.241927864315,39.4208567410661,15579409.7108045,0.0,1.0
2024-02-26,42.19,42.57,41.77,41.92,21113089,39.7316279480549,40.0894857015572,39.3361009573419,39.4773605968823,22419449.4641544,0.0,1.0
2024-02-27,42.27,42.31,41.895,42.22,13144062,39.8069664224765,39.8446356596872,39.4538173236256,39.759879875963,13957343.4168118,0.0,1.0
2024-02-28,42.15,42.63,42.12,42.24,13195597,39.6939587108442,40.1459895573734,39.6657067829361,39.7787144945684,14012067.1158468,0.0,1.0
2024-02-29,42.85,42.95,42.44,42.53,28706481,40.3531703620326,40.4473434550595,39.9670606806222,40.0518164643465,30482678.3079068,0.0,1.0
2024-03-01,42.8,43.07,42.17,42.66,15016140,40.3060838155191,40.5603511666918,39.7127933294496,40.1742414852814,15945255.1863286,0.0,1.0
2024-03-04,41.85,42.88,41.59,42.73,20055616,39.4114394317634,40.3814222899407,39.1665893898935,40.2401626504003,21296545.9191919,0.0,1.0
2024-03-05,42.06,42.57,41.72,41.91,26734934,39.60920292712,40.0894857015572,39.2890144108285,39.4679432875796,28389142.9501624,0.0,1.0
2024-03-06,42.15,42.41,41.67,42.11,16593578,39.6939587108442,39.9388087527142,39.241927864315,39.6562894736334,17620296.272161,0.0,1.0
2024-03-07,41.74,42.37,41.51,42.295,17712384,39.3078490294338,39.9011395155034,39.0912509154719,39.8305096957332,18808327.7618778,0.0,1.0
2024-03-08,42.58,42.63,41.6,41.74,18007348,40.0989030108599,40.1459895573734,39.1760066991962,39.3078490294338,19121542.4928792,0.0,1.0
2024-03-11,43.54,43.68,42.64,42.73,24186737,41.0029647039183,41.134807034156,40.1554068666761,40.2401626504003,25683277.69917,0.0,1.0
2024-03-12,43.185,43.645,42.795,43.645,18730692,40.6686502236727,41.1018464515966,40.3013751608678,41.1018464515966,19889642.9945727,0.0,1.0
2024-03-13,43.28,43.68,43.2,43.41,14391981,40.7581146620483,41.134807034156,40.6827761876268,40.8805396829833,15282476.700523,0.0,1.0
2024-03-14,42.82,43.15,42.01,43.1,24977879,40.3249184341245,40.6356896411133,39.5621163806065,40.5886030945999,26523371.1638435,0.0,1.0
2024-03-15,42.77,43.31,42.69,42.84,45303655,40.2778318876111,40.7863665899564,40.2024934131895,40.3437530527299,48106793.0805379,0.0,1.0
2024-03-18,43.12,43.49,42.94,43.05,21627847,40.6074377132052,40.9558781574048,40.4379261457568,40.5415165480864,22966057.8248385,0.0,1.0
2024-03-19,42.99,43.25,42.63,42.94,23083725,40.4850126922703,40.7298627341402,40.1459895573734,40.4379261457568,24512017.454288,0.0,1.0
2024-03-20,43.1,43.22,42.69,42.9,27557859,40.5886030945999,40.7016108062322,40.2024934131895,40.400256908546,29262985.9700203,0.0,1.0
2024-03-21,42.89,43.01,42.45,43.0,18752160,40.3908395992433,40.5038473108756,39.9764779899249,40.494430001573,19912439.3149547,0.0,1.0
2024-03-22,42.74,43.125,42.465,43.09,15037893,40.249579959703,40.6121463678566,39.990603953879,40.5791857852972,15968354.1409246,0.0,1.0
2024-03-25,42.64,42.88,42.3,42.87,17851439,40.1554068666761,40.3814222899407,39.8352183503846,40.372004980638,18955986.7115103,0.0,1.0
2024-03-26,42.48,42.66,42.14,42.66,19299312,40.004729917833,40.1742414852814,39.6845414015415,40.1742414852814,20493446.0361034,0.0,1.0
2024-03-27,43.07,43.085,42.69,42.74,14106573,40.5603511666918,40.5744771306458,40.2024934131895,40.249579959703,14979409.2416275,0.0,1.0
2024-03-28,43.35,43.59,43.12,43.19,21157395,40.8240358271672,41.0500512504317,40.6074377132052,40.6733588783241,22466496.8728949,0.0,1.0
2024-04-01,42.28,43.05,41.85,43.03,18290287,39.8163837317792,40.5415165480864,39.4114394317634,40.522681929481,19421988.1837934,0.0,1.0
2024-04-02,41.81,42.655,41.61,42.18,15794630,39.6657067829361,40.4673695964157,39.4759641051895,40.0167307367674,16648473.8041801,0.31,1.0
2024-04-03,41.53,41.945,41.41,41.74,17991779,39.4000670340908,39.7937830904151,39.2862214274428,39.5992968457248,18964398.7464155,0.0,1.0
2024-04-04,41.11,42.005,40.95,41.81,22580266,39.0016074108228,39.8507058937391,38.8498132686255,39.6657067829361,23800935.3174097,0.0,1.0
2024-04-05,40.9,41.185,40.635,40.87,21941054,38.8023775991889,39.0727609149778,38.5509685511746,38.7739161975269,23127168.0789674,0.0,1.0
2024-04-08,40.71,41.01,40.58,40.75,27923637,38.6221220553296,38.9067360719495,38.4987893147942,38.6600705908789,29433164.2534161,0.0,1.0
2024-04-09,40.15,40.785,39.95,40.28,31600454,38.090842557639,38.6932755594845,37.9010998798923,38.2141752981743,33308746.7461534,0.0,1.0
2024-04-10,39.72,40.15,39.38,40.15,22368353,37.6828958004837,38.090842557639,37.3603332483144,38.090842557639,23577566.4870372,0.0,1.0
2024-04-11,40.14,40.26,39.64,40.0544,24560315,38.0813554237516,38.1952010303996,37.606998729385,38.0001455576761,25888024.0246154,0.0,1.0
2024-04-12,39.37,39.95,39.23,39.87,23423566,37.350846114427,37.9010998798923,37.2180262400044,37.8252028087936,24689823.3736076,0.0,1.0
2024-04-15,39.43,39.915,39.11,39.75,21293670,37.407768917751,37.8678949112866,37.1041806333564,37.7113572021457,22444787.0693936,0.0,1.0
2024-04-16,39.12,39.595,39.01,39.4,18927170,37.1136677672437,37.564306626892,37.0093092944831,37.379307516089,19950356.1610663,0.0,1.0
2024-04-17,38.99,39.42,38.88,39.31,20450108,36.9903350267084,37.3982817838637,36.8859765539478,37.2939233111031,21555622.8497061,0.0,1.0
2024-04-18,39.62,39.69,39.13,39.35,15684831,37.5880244616103,37.6544343988217,37.1231549011311,37.3318718466524,16532739.1668239,0.0,1.0
2024-04-19,40.24,40.3,39.57,39.71,24227565,38.1762267626249,38.2331495659489,37.5405887921737,37.6734086665963,25537285.8523163,0.0,1.0
2024-04-22,40.57,40.7,39.96,40.48,24644675,38.4893021809069,38.6126349214422,37.9105870137796,38.4039179759209,25976944.4520088,0.0,1.0
2024-04-23,40.36,41.12,40.305,40.45,15324926,38.2900723692729,39.0110945447102,38.2378931328926,38.3754565742589,16153378.0191115,0.0,1.0
2024-04-24,40.21,40.34,39.82,39.96,19581243,38.1477653609629,38.2710981014983,37.777767139357,37.9105870137796,20639787.7720963,0.0,1.0
2024-04-25,37.87,39.2399,37.19,38.65,37835380,35.9277760313272,37.2274185025528,35.2826509269886,36.6677724745391,39880727.3612107,0.0,1.0
2024-04-26,38.57,38.715,36.43,37.1,29783241,36.5918754034405,36.7294388448068,34.5616287515514,35.1972667220026,31393296.8098703,0.0,1.0
2024-04-29,38.85,38.95,38.46,38.57,14933010,36.8575151522858,36.9523864911591,36.4875169306798,36.5918754034405,15740275.3848972,0.0,1.0
2024-04-30,38.11,38.74,37.835,38.62,20206711,36.1554672446232,36.7531566795251,35.8945710627215,36.6393110728771,21299068.0219883,0.0,1.0
2024-05-01,38.2,38.695,38.02,38.05,19737007,36.2408514496092,36.7104645770321,36.0700830396372,36.0985444412992,20803972.2369197,0.0,1.0
2024-05-02,38.36,38.75,38.072,38.54,16967731,36.3926455918065,36.7626438134124,36.1194161358513,36.5634140017785,17884991.6123312,0.0,1.0
2024-05-03,38.69,38.84,38.375,38.45,22278723,36.7057210100884,36.8480280183984,36.4068762926375,36.4780297967925,23483091.1680796,0.0,1.0
2024-05-06,38.49,39.06,38.4239,38.78,32166449,36.5159783323418,37.0567449639197,36.4532683773465,36.7911052150744,33905338.9379805,0.0,1.0
2024-05-07,38.49,38.72,38.3701,38.64,30573445,36.5159783323418,36.7341824117504,36.4022275970327,36.6582853406518,32226218.5430137,0.0,1.0
2024-05-08,39.05,39.8,38.36,38.46,22394440,37.0472578300324,37.7587928715823,36.3926455918065,36.4875169306798,23605063.72731,0.0,1.0
2024-05-09,38.54,39.11,38.4,39.01,23593232,36.5634140017785,37.1041806333564,36.4305941273558,37.0093092944831,24868661.3683222,0.0,1.0
2024-05-10,39.31,39.45,38.33,38.37,15227369,37.2939233111031,37.4267431855257,36.3641841901445,36.4021327256938,16050547.1735067,0.0,1.0
2024-05-13,39.7,39.74,39.32,39.57,18405611,37.663921532709,37.7018700682583,37.3034104449904,37.5405887921737,19400602.1403115,0.0,1.0
2024-05-14,39.7,40.0575,39.59,40.01,16096676,37.663921532709,38.0030865691811,37.5595630599484,37.9580226832163,16966848.1452477,0.0,1.0
2024-05-15,39.25,39.95,39.01,39.88,18828056,37.2370005077791,37.9010998798923,37.0093092944831,37.834689942681,19845884.1454111,0.0,1.0
2024-05-16,39.37,39.43,38.885,39.16,15663821,37.350846114427,37.407768917751,36.8907201208914,37.1516163027931,16510593.3847052,0.0,1.0
2024-05-17,39.27,39.385,38.91,39.28,13733368,37.2559747755537,37.365076815258,36.9144379556098,37.2654619094411,14475781.7936327,0.0,1.0
2024-05-20,39.21,39.31,38.665,39.17,12533555,37.1990519722297,37.2939233111031,36.6820031753701,37.1611034366804,13211107.9582586,0.0,1.0
2024-05-21,39.21,39.625,38.96,39.0,13471991,37.1990519722297,37.592768028554,36.9618736250464,36.9998221605957,14200274.9829309,0.0,1.0
2024-05-22,38.89,39.19,38.66,39.19,17755165,36.8954636878351,37.1800777044551,36.6772596084264,37.1800777044551,18714993.6017112,0.0,1.0
2024-05-23,38.68,39.14,38.5001,38.82,16081792,36.6962338762011,37.1326420350184,36.525560337568,36.8290537506238,16951159.5293003,0.0,1.0
2024-05-24,38.54,38.82,38.25,38.74,14375674,36.5634140017785,36.8290537506238,36.2882871190458,36.7531566795251,15152810.2909934,0.0,1.0
2024-05-28,38.54,38.8095,38.155,38.23,16937290,36.5634140017785,36.8190922600421,36.1981593471162,36.2693128512712,17852904.9986483,0.0,1.0
2024-05-29,37.94,38.43,37.845,38.26,28533496,35.9941859685385,36.4590555290178,35.9040581966089,36.2977742529332,30075991.6944985,0.0,1.0
2024-05-30,38.87,38.905,37.92,38.06,18256097,36.8764894200604,36.9096943886661,35.9752117007639,36.1080315751865,19243005.5449903,0.0,1.0
2024-05-31,40.03,40.09,38.125,38.46,27039346,37.976996950991,38.033919754315,36.1696979454542,36.4875169306798,28501069.2598156,0.0,1.0
2024-06-03,39.58,40.07,39.28,40.0,15651441,37.550075926061,38.0149454865403,37.2654619094411,37.948535549329,16497544.1327951,0.0,1.0
2024-06-04,39.56,39.785,39.2,39.42,14580868,37.5311016582864,37.7445621707513,37.1895648383424,37.3982817838637,15369096.8981361,0.0,1.0
2024-06-05,39.14,39.6,39.06,39.6,12635487,37.1326420350184,37.5690501938357,37.0567449639197,37.5690501938357,13318550.3125149,0.0,1.0
2024-06-06,39.07,39.92,39.0088,39.17,20336260,37.0662320978071,37.8726384782303,37.0081708384166,37.1611034366804,21435620.3269716,0.0,1.0
2024-06-07,38.96,39.355,38.905,39.06,16049255,36.9618736250464,37.336615413596,36.9096943886661,37.0567449639197,16916863.6077012,0.0,1.0
2024-06-10,38.79,38.975,38.52,38.91,13185628,36.8005923489618,36.9761043258774,36.5444397340038,36.9144379556098,13898431.4510478,0.0,1.0
2024-06-11,38.32,38.6,37.955,38.15,16479963,36.3546970562572,36.6203368051025,36.0084166693695,36.1934157801725,17370855.3033124,0.0,1.0
2024-06-12,37.83,38.64,37.48,38.53,18902747,35.8898274957779,36.6582853406518,35.5577778097212,36.5539268678911,19924612.8751698,0.0,1.0
2024-06-13,37.58,37.84,37.305,37.5,18514835,35.6526491485946,35.8993146296652,35.3917529666929,35.5767520774959,19515730.6936735,0.0,1.0
2024-06-14,37.44,37.68,37.26,37.37,12692458,35.5198292741719,35.7475204874679,35.3490608641999,35.4534193369606,13378601.1146609,0.0,1.0
2024-06-17,37.31,37.47,36.92,37.39,31105461,35.3964965336366,35.5482906758339,35.0264983120306,35.4723936047353,32786994.8599901,0.0,1.0
2024-06-18,36.9,37.79,36.75,37.34,22444935,35.007524044256,35.8518789602285,34.865217035946,35.4249579352986,23658288.4425925,0.0,1.0
2024-06-20,37.85,37.98,36.71,36.78,21203331,35.9088017635525,36.0321345040879,34.8272685003967,34.893678437608,22349564.4225195,0.0,1.0
2024-06-21,38.48,38.71,37.965,38.22,49147049,36.5064911984545,36.7246952778631,36.0179038032569,36.2598257173838,51803895.2371315,0.0,1.0
2024-06-24,38.48,38.795,38.06,38.29,19434313,36.5064911984545,36.8053359159054,36.1080315751865,36.3262356545952,20484914.865542,0.0,1.0
2024-06-25,38.4,38.66,37.94,38.66,25171946,36.4305941273558,36.6772596084264,35.9941859685385,36.6772596084264,26532719.2584591,0.0,1.0
2024-06-26,38.22,38.44,37.62,38.29,23560558,36.2598257173838,36.4685426629051,35.6905976841439,36.3262356545952,24834221.0406237,0.0,1.0
2024-06-27,38.28,38.39,37.955,38.28,13073219,36.3167485207078,36.4211069934685,36.0084166693695,36.3167485207078,13779945.7193875,0.0,1.0
2024-06-28,39.16,39.25,38.5,38.54,38288913,37.1516163027931,37.2370005077791,36.5254654662291,36.5634140017785,40358777.956244,0.0,1.0
2024-07-01,38.17,39.08,38.14,38.9,16905672,36.2123900479472,37.0757192316944,36.1839286462852,36.9049508217224,17819577.7573809,0.0,1.0
2024-07-02,38.16,38.36,37.77,38.36,15707757,36.2029029140598,36.3926455918065,35.8329046924539,36.3926455918065,16556904.5262172,0.0,1.0
2024-07-03,38.05,38.31,37.71,37.75,7657993,36.3926455918065,36.6413206996611,36.0674550661504,36.1057127750511,8006745.01431694,0.31,1.0
2024-07-05,37.86,37.9887,37.68,37.96,12172337,36.2109214745281,36.3340156529161,36.0387617844749,36.3065657467799,12726676.3742583,0.0,1.0
2024-07-08,37.33,37.995,37.205,37.79,17617745,35.7040068315936,36.340041242068,35.5844514912788,36.1439704839518,18420073.2414168,0.0,1.0
2024-07-09,37.51,37.675,37.145,37.27,18697064,35.8761665216468,36.0339795708623,35.5270649279278,35.6466202682425,19548545.417104,0.0,1.0
2024-07-10,37.43,37.675,37.14,37.58,19225379,35.7996511038454,36.0339795708623,35.5222827143152,35.9431175122231,20100920.3660285,0.0,1.0
2024-07-11,37.75,38.19,37.56,37.585,18629978,36.1057127750511,36.526547572959,35.9239886577727,35.9478997258357,19478404.2592275,0.0,1.0
2024-07-12,38.29,38.34,37.91,37.99,16748603,36.6221918452108,36.6700139813367,36.258743610654,36.3352590284554,17511349.7187871,0.0,1.0
2024-07-15,38.94,39.435,38.2,38.25,19018462,37.2438796148474,37.7173187624938,36.5361120001842,36.5839341363101,19884580.1763564,0.0,1.0
2024-07-16,39.61,39.665,38.86,38.94,18541181,37.8846962389344,37.9373005886729,37.167364197046,37.2438796148474,19385563.3625283,0.0,1.0
2024-07-17,40.59,40.7373,39.67,39.68,31689716,38.822010107002,38.9628941200289,37.9420828022855,37.9516472295107,33132894.6876969,0.0,1.0
2024-07-18,40.14,41.2,40.13,40.23,17757892,38.3916108818689,39.4054401677379,38.3820464546437,38.4776907268955,18566602.6641417,0.0,1.0
2024-07-19,40.08,40.29,39.865,40.18,19305172,38.3342243185178,38.5350772902466,38.1285891331765,38.4298685907696,20184347.212322,0.0,1.0
2024-07-22,39.53,40.19,38.785,40.11,23213395,37.808180821133,38.4394330179948,37.0956309928571,38.3629176001934,24270554.2668451,0.0,1.0
2024-07-23,38.51,39.57,36.965,39.41,30777471,36.8326092441647,37.8464385300337,35.3549052378746,37.6934076944308,32179105.214974,0.0,1.0
2024-07-24,38.09,38.85,37.38,38.72,23447927,36.4309033007072,37.1577997698208,35.7518289677195,37.0334622158935,24515767.0689066,0.0,1.0
2024-07-25,38.24,39.365,38.23,38.54,18385331,36.5743697090849,37.6503677719175,36.5648052818597,36.8613025258403,19222615.8108027,0.0,1.0
2024-07-26,39.69,40.11,38.54,38.57,24563940,37.9612116567359,38.3629176001934,36.8613025258403,36.8899958075158,25682604.3229578,0.0,1.0
2024-07-29,40.68,40.78,39.625,39.73,21996103,38.9080899520286,39.0037342242804,37.8990428797722,37.9994693656366,22997825.6743839,0.0,1.0
2024-07-30,40.81,41.05,40.38,40.77,25226145,39.0324275059559,39.2619737593602,38.6211571352732,38.9941697970552,26374966.7450971,0.0,1.0
2024-07-31,41.27,41.63,40.68,40.76,24873187,39.4723911583142,39.8167105384206,38.9080899520286,38.98460536983,26005934.7145424,0.0,1.0
2024-08-01,40.26,41.42,40.21,41.25,21797021,38.5063840085711,39.6158575666918,38.4585618724452,39.4532623038638,22789677.297787,0.0,1.0
2024-08-02,39.9,41.14,39.84,40.87,25951665,38.1620646284646,39.3480536043868,38.1046780651135,39.089814069307,27133527.5903195,0.0,1.0
2024-08-05,39.18,40.52,38.61,40.18,21390798,37.4734258682517,38.7550591164257,36.9282535164165,38.4298685907696,22364954.5303529,0.0,1.0
2024-08-06,38.92,39.45,38.73,38.9,15853770,37.2247507603971,37.7316654033316,37.0430266431187,37.2056219059467,16575765.2044899,0.0,1.0
2024-08-07,38.51,39.605,38.465,39.19,16744180,36.8326092441647,37.8799140253218,36.7895693216514,37.4829902954769,17506725.2913166,0.0,1.0
2024-08-08,39.35,39.435,38.44,38.46,13668051,37.6360211310798,37.7173187624938,36.7656582535885,36.7847871080388,14290506.559575,0.0,1.0
2024-08-09,39.08,39.3692,38.701,39.07,13999553,37.3777815959999,37.6543848313521,37.0152898041656,37.3682171687747,14637105.4642406,0.0,1.0
2024-08-12,38.53,39.1,38.47,39.0,12209362,36.8517380986151,37.3969104504503,36.794351535264,37.3012661781985,12765387.5266654,0.0,1.0
2024-08-13,39.12,39.259,38.68,38.9,14022583,37.4160393049006,37.5489848433306,36.9952045069928,37.2056219059467,14661184.2715311,0.0,1.0
2024-08-14,39.01,39.12,38.77,38.78,17941846,37.3108306054237,37.4160393049006,37.0812843520194,37.0908487792446,18758934.0977646,0.0,1.0
2024-08-15,39.52,39.54,38.925,39.28,17290991,37.7986163939078,37.8177452483582,37.2295329740097,37.5690701405035,18078438.5650195,0.0,1.0
2024-08-16,39.62,39.83,39.5,39.64,14170218,37.8942606661596,38.0951136378884,37.7794875394574,37.91338952061,14815542.7046335,0.0,1.0
2024-08-19,40.26,40.31,39.47,39.47,13280652,38.5063840085711,38.554206144697,37.7507942577819,37.7507942577819,13885465.0543397,0.0,1.0
2024-08-20,40.03,40.28,39.965,40.05,13552677,38.2864021823919,38.5255128630214,38.2242334054283,38.3055310368423,14169878.3219569,0.0,1.0
2024-08-21,39.94,40.3,39.8046,40.23,12748066,38.2003223373653,38.5446417174718,38.0708199927364,38.4776907268955,13328624.600164,0.0,1.0
2024-08-22,39.41,40.1,39.18,40.1,9263084,37.6934076944308,38.3533531729682,37.4734258682517,38.3533531729682,9684933.32837979,0.0,1.0
2024-08-23,39.82,39.94,39.49,39.63,11682156,38.0855492106632,38.2003223373653,37.7699231122323,37.9038250933848,12214172.0826165,0.0,1.0
2024-08-26,40.25,40.455,39.86,40.02,11122354,38.4968195813459,38.6928903394621,38.1238069195639,38.2768377551668,11628876.1868766,0.0,1.0
2024-08-27,40.24,40.54,40.1401,40.17,13067629,38.4872551541207,38.7741879708761,38.3917065261412,38.4203041635445,13662740.7918359,0.0,1.0
2024-08-28,39.93,40.35,39.91,40.25,11219791,38.1907579101401,38.5924638535977,38.1716290556898,38.4968195813459,11730750.5570883,0.0,1.0
2024-08-29,39.46,40.08,39.395,40.02,22626412,37.7412298305567,38.3342243185178,37.6790610535931,38.2768377551668,23656839.5234732,0.0,1.0
2024-08-30,39.57,39.73,39.17,39.73,25874923,37.8464385300337,37.9994693656366,37.4638614410265,37.9994693656366,27053290.6893601,0.0,1.0
2024-09-03,39.5,39.885,39.41,39.68,18351112,37.7794875394574,38.1477179876268,37.6934076944308,37.9516472295107,19186838.4462054,0.0,1.0
2024-09-04,38.67,40.175,38.4,39.7,24412627,36.9856400797676,38.425086377157,36.7274005446877,37.970776083961,25524400.3903672,0.0,1.0
2024-09-05,39.8,39.825,38.88,38.91,19033723,38.0664203562128,38.0903314242758,37.1864930514963,37.2151863331719,19900536.1762723,0.0,1.0
2024-09-06,39.61,40.35,39.49,39.8,18549208,37.8846962389344,38.5924638535977,37.7699231122323,38.0664203562128,19393955.9194593,0.0,1.0
2024-09-09,39.72,40.03,38.95,39.74,13590818,37.9899049384114,38.2864021823919,37.2534440420726,38.0090337928618,14209756.298026,0.0,1.0
2024-09-10,39.14,39.96,38.91,39.82,13752432,37.435168159351,38.2194511918157,37.2151863331719,38.0855492106632,14378730.3475901,0.0,1.0
2024-09-11,38.68,39.14,38.14,39.14,16883352,36.9952045069928,37.435168159351,36.4787254368331,37.435168159351,17652235.3116486,0.0,1.0
2024-09-12,39.31,39.325,38.505,38.87,17059378,37.597763422179,37.6121100630168,36.8278270305521,37.1769286242712,17836277.6968911,0.0,1.0
2024-09-13,39.55,39.89,39.23,39.31,13100499,37.8273096755833,38.1525002012394,37.5212480043776,37.597763422179,13697107.7217378,0.0,1.0
2024-09-16,39.36,40.05,39.19,39.79,16731015,37.6455855583049,38.3055310368423,37.4829902954769,38.0568559289876,17492960.7451603,0.0,1.0
2024-09-17,39.28,39.82,39.22,39.55,13113216,37.5690701405035,38.0855492106632,37.5116835771524,37.8273096755833,13710403.8655639,0.0,1.0
2024-09-18,39.82,40.11,38.5,39.36,17279081,38.0855492106632,38.3629176001934,36.8230448169395,37.6455855583049,18065986.1727124,0.0,1.0
2024-09-19,40.27,41.07,40.145,40.36,16867403,38.5159484357962,39.2811026138106,38.3963930954815,38.6020282808229,17635559.9795827,0.0,1.0
2024-09-20,40.11,40.64,39.94,40.22,59666402,38.3629176001934,38.8698322431279,38.2003223373653,38.4681262996703,62383664.5888459,0.0,1.0
2024-09-23,40.73,40.92,40.12,40.21,21977300,38.9559120881545,39.1376362054329,38.3724820274186,38.4585618724452,22978166.3685443,0.0,1.0
2024-09-24,41.35,41.475,40.615,40.83,24195547,39.5489065761156,39.6684619164303,38.8459211750649,39.0515563604063,25297434.368368,0.0,1.0
2024-09-25,40.59,41.31,40.525,41.3,24054860,38.822010107002,39.5106488672149,38.7598413300383,39.5010844399897,25150340.3535485,0.0,1.0
2024-09-26,41.02,41.075,40.655,40.71,19316723,39.2332804776847,39.2858848274232,38.8841788839656,38.9367832337041,20196424.2554402,0.0,1.0
2024-09-27,41.64,42.08,41.1901,41.23,17491235,39.8262749656458,40.2471097635537,39.395971384785,39.4341334494134,18287801.8601605,0.0,1.0
2024-09-30,41.77,41.9,41.3,41.75,22382689,39.9506125195731,40.0749500735004,39.5010844399897,39.9314836651227,23402017.1548546,0.0,1.0
2024-10-01,41.7,41.97,41.17,41.625,18226381,39.8836615289969,40.1419010640767,39.3767468860624,39.811928324808,19056427.0822382,0.0,1.0
2024-10-02,41.3,41.855,41.25,41.39,11124411,39.7975816839702,40.3323918010309,39.7494005923432,39.884307648899,11544374.1770132,0.31,1.0
2024-10-03,40.81,41.12,40.53,41.03,10457611,39.3254069860248,39.6241297541127,39.0555928729132,39.537403789184,10852401.4783029,0.0,1.0
2024-10-04,41.19,41.36,40.66,40.89,13697490,39.6915832823907,39.8553989939227,39.1808637111436,39.4024967326282,14214590.7631331,0.0,1.0
2024-10-07,40.56,41.19,40.52,40.94,17063056,39.0845015278894,39.6915832823907,39.0459566545878,39.4506778242552,17707211.9204631,0.0,1.0
2024-10-08,40.95,41.03,40.38,40.57,18173498,39.4603140425807,39.537403789184,38.9110495980319,39.0941377462148,18859574.7691452,0.0,1.0
2024-10-09,41.4,41.44,40.76,40.96,11396572,39.8939438672244,39.9324887405261,39.2772258943978,39.4699502609061,11826809.6623967,0.0,1.0
2024-10-10,41.1,41.95,41.05,41.52,11975761,39.6048573174619,40.4239358751223,39.5566762258348,40.0095784871294,12427863.9146362,0.0,1.0
2024-10-11,41.26,41.48,41.08,41.17,10447759,39.7590368106686,39.9710336138277,39.5855848808111,39.6723108457398,10842177.5505469,0.0,1.0
2024-10-14,41.97,42.045,41.3,41.36,12121039,40.4432083117731,40.5154799492138,39.7975816839702,39.8553989939227,12578626.3767286,0.0,1.0
2024-10-15,42.11,42.7669,41.88,41.88,14841694,40.578115368329,41.2111185501256,40.3564823468444,40.3564823468444,15401990.1778828,0.0,1.0
2024-10-16,42.25,42.61,42.213,42.24,11768013,40.7130224248848,41.0599262845998,40.6773684170808,40.7033862065594,12212273.1164783,0.0,1.0
2024-10-17,42.23,42.75,41.65,42.58,16288135,40.693749988234,41.1948333411556,40.1348493253598,41.0310176296236,16903036.4920628,0.0,1.0
2024-10-18,41.93,42.37,41.87,41.95,14188181,40.4046634384715,40.8286570447898,40.346846128519,40.4239358751223,14723806.0833234,0.0,1.0
2024-10-21,40.53,41.975,40.46,41.96,16333502,39.0555928729132,40.4480264209359,38.9881393446353,40.4335720934477,16950116.164262,0.0,1.0
2024-10-22,41.545,42.3,40.57,40.67,18594714,40.033669032943,40.7612035165119,39.0941377462148,39.190499929469,19296692.3040281,0.0,1.0
2024-10-23,41.55,41.92,41.22,41.53,16411686,40.0384871421057,40.3950272201461,39.7204919373669,40.0192147054548,17031251.7273633,0.0,1.0
2024-10-24,41.65,42.0,41.335,41.79,16562790,40.1348493253598,40.4721169667494,39.8313084481092,40.2697563819157,17188060.1296817,0.0,1.0
2024-10-25,41.66,42.6,41.62,42.06,19363495,40.1444855436852,41.0502900662744,40.1059406703836,40.5299342767019,20094495.9382321,0.0,1.0
2024-10-28,41.84,41.96,41.62,41.62,19062511,40.3179374735427,40.4335720934477,40.1059406703836,40.1059406703836,19782149.3414285,0.0,1.0
2024-10-29,42.07,42.49,41.735,41.77,21091458,40.5395704950273,40.9442916646948,40.2167571811259,40.2504839452648,21887692.1295661,0.0,1.0
2024-10-30,42.24,42.47,41.805,41.82,27530381,40.7033862065594,40.925019228044,40.2842107094038,40.2986650368919,28569694.1168153,0.0,1.0
2024-10-31,43.67,45.31,42.835,45.205,35198352,42.081365427094,43.6617052324623,41.2767411969217,43.5605249400454,36527142.5068906,0.0,1.0
2024-11-01,43.56,44.68,43.49,44.35,25078455,41.9753670255144,43.054623477961,41.9079134972365,42.7366282732223,26025204.2379042,0.0,1.0
2024-11-04,42.53,43.765,42.49,43.69,21753157,40.9828365379965,42.1729095011854,40.9442916646948,42.1006378637448,22574371.2578863,0.0,1.0
2024-11-05,42.56,43.06,42.32,42.74,16783163,41.0117451929727,41.4935561092436,40.7804759531627,41.1851971228302,17416752.5404989,0.0,1.0
2024-11-06,45.14,45.22,43.43,43.83,31072519,43.4978895209302,43.5749792675335,41.850096187284,42.2355449203006,32245553.1316087,0.0,1.0
2024-11-07,44.19,45.0,44.15,44.97,17151784,42.5824487800156,43.3629824643744,42.543903906714,43.3340738093981,17799289.5353568,0.0,1.0
2024-11-08,43.91,44.39,43.655,44.16,23019736,42.312634666904,42.7751731465239,42.0669110996058,42.5535401250394,23888765.5121751,0.0,1.0
2024-11-11,44.2,44.63,43.9123,43.96,11088928,42.592084998341,43.006442386334,42.3148509971188,42.360815758531,11507551.640618,0.0,1.0
2024-11-12,44.04,44.2,43.845,43.9,13411894,42.4379055051344,42.592084998341,42.2499992477888,42.3029984485785,13918213.0863772,0.0,1.0
2024-11-13,43.91,44.19,43.51,43.66,11593405,42.312634666904,42.5824487800156,41.9271859338873,42.0717292087685,12031073.4029564,0.0,1.0
2024-11-14,43.48,44.06,43.19,43.91,20179020,41.898277278911,42.4571779417852,41.618826947474,42.312634666904,20940808.2284476,0.0,1.0
2024-11-15,42.88,43.82,42.58,43.48,18344398,41.3201041793861,42.2259087019752,41.0310176296236,41.898277278911,19036926.5001134,0.0,1.0
2024-11-18,43.0,43.215,42.75,42.85,19101324,41.4357387992911,41.6429174932875,41.1948333411556,41.2911955244098,19822427.5903113,0.0,1.0
2024-11-19,42.32,42.77,42.31,42.6,29279270,40.7804759531627,41.2141057778065,40.7708397348373,41.0502900662744,30384606.2959916,0.0,1.0
2024-11-20,42.99,43.02,41.99,42.75,21068587,41.4261025809656,41.4550112359419,40.462480748424,41.1948333411556,21863957.7150607,0.0,1.0
2024-11-21,43.5,43.73,42.51,43.1,15647161,41.9175497155619,42.1391827370465,40.9635641013456,41.5321009825452,16237864.7635338,0.0,1.0
2024-11-22,43.47,43.72,43.16,43.26,10637295,41.8886410605856,42.129546518721,41.5899182924977,41.6862804757519,11038868.8184275,0.0,1.0
2024-11-25,43.2,44.03,43.13,43.92,23525960,41.6284631657994,42.428269286809,41.5610096375215,42.3222708852294,24414100.2263801,0.0,1.0
2024-11-26,42.64,43.26,42.44,43.0,18392625,41.0888349395761,41.6862804757519,40.8961105730677,41.4357387992911,19086974.1415961,0.0,1.0
2024-11-27,42.56,43.04,42.53,42.61,16236129,41.0117451929727,41.4742836725927,40.9828365379965,41.0599262845998,16849067.18767,0.0,1.0
2024-11-29,43.19,43.27,42.42,42.46,9556976,41.618826947474,41.6959166940773,40.8768381364169,40.9153830097186,9917766.15811254,0.0,1.0
2024-12-02,43.29,43.31,42.68,43.01,16253456,41.7151891307281,41.734461567379,41.1273798128777,41.4453750176165,16867048.3078718,0.0,1.0
2024-12-03,42.86,43.45,42.825,43.22,14352200,41.3008317427352,41.8693686239348,41.2671049785963,41.6477356024502,14894017.0462354,0.0,1.0
2024-12-04,42.55,42.973,42.38,42.71,14620998,41.0021089746473,41.4097210098124,40.8382932631152,41.156288467854,15172962.5733319,0.0,1.0
2024-12-05,42.79,42.975,42.46,42.61,13615045,41.2333782144573,41.4116482534775,40.9153830097186,41.0599262845998,14129033.3408998,0.0,1.0
2024-12-06,43.15,43.19,42.73,42.75,15608585,41.5802820741723,41.618826947474,41.1755609045048,41.1948333411556,16197832.461756,0.0,1.0
2024-12-09,39.05,43.3,38.76,43.21,45253852,37.6294325607515,41.7248253490535,37.3499822293144,41.6380993841248,46962252.6926754,0.0,1.0
2024-12-10,39.53,39.79,38.53,39.07,28678092,38.0919710403715,38.3425127168323,37.1283492078299,37.6487049974024,29760732.9260677,0.0,1.0
2024-12-11,39.71,39.84,39.42,39.465,23922876,38.265422970229,38.3906938084594,37.9859726387919,38.0293356212563,24826000.3998674,0.0,1.0
2024-12-12,40.24,40.37,39.83,39.92,22465505,38.7761425414761,38.9014133797065,38.381057590134,38.4677835550628,23313611.4618168,0.0,1.0
2024-12-13,39.92,40.2,39.66,39.75,18032626,38.4677835550628,38.7375976681744,38.2172418786019,38.3039678435307,18713384.6401519,0.0,1.0
2024-12-16,38.86,39.745,38.79,39.094,20182815,37.4463444125686,38.299149734368,37.3788908842907,37.6718319213834,20944746.4953816,0.0,1.0
2024-12-17,38.8,39.12,38.56,38.87,19193101,37.3885271026161,37.6968860890294,37.1572578628061,37.455980630894,19917669.3095218,0.0,1.0
2024-12-18,37.86,38.94,37.79,38.5456,22644592,36.482722580027,37.5234341591719,36.415269051749,37.1433817084175,23499459.2642972,0.0,1.0
2024-12-19,37.4,38.04,37.25,37.95,22646545,36.0394565370578,36.6561745098845,35.8949132621766,36.5694485449557,23501485.9929724,0.0,1.0
2024-12-20,38.22,38.31,37.31,37.59,60040080,36.829626439742,36.9163524046707,35.9527305721291,36.2225446852407,62306682.9459831,0.0,1.0
2024-12-23,37.98,38.21,37.67,38.03,16681362,36.598357199932,36.8199902214165,36.299634431844,36.646538291559,17311108.4002748,0.0,1.0
2024-12-24,38.4,38.42,37.71,37.85,7493087,37.0030783695995,37.0223508062503,36.3381793051457,36.4730863617015,7775962.25714002,0.0,1.0
2024-12-26,38.25,38.455,38.09,38.25,10860730,36.8585350947182,37.0560775703892,36.7043556015115,36.8585350947182,11270738.8243308,0.0,1.0
2024-12-27,37.93,38.2497,37.69,37.84,15394230,36.5501761083049,36.8582460081684,36.3189068684949,36.4634501433761,15975385.2394524,0.0,1.0
2024-12-30,37.39,37.88,37.11,37.78,23728315,36.0298203187324,36.5019950166778,35.7600062056207,36.4056328334236,24624094.4307105,0.0,1.0
2024-12-31,37.53,37.595,37.235,37.31,13705293,36.1647273752882,36.2273627944034,35.8804589346884,35.9527305721291,14222688.3380702,0.0,1.0
2025-01-02,37.42,37.95,37.2,37.8,28786110,36.0587289737086,36.5694485449557,35.8467321705495,36.4249052700745,29872828.7673534,0.0,1.0
2025-01-03,37.67,37.74,37.37,37.62,20335583,36.299634431844,36.367087960122,36.0105478820815,36.251453340217,21103281.7161924,0.0,1.0
2025-01-06,37.49,38.16,37.29,37.34,31417814,36.1261825019865,36.7718091297895,35.9334581354782,35.9816392271053,32603883.5350298,0.0,1.0
2025-01-07,37.18,37.765,37.01,37.44,16527597,35.8274597338986,36.3911785059355,35.6636440223666,36.0780014103595,17151538.5412209,0.0,1.0
2025-01-08,37.17,37.24,36.24,36.78,27293624,36.1165462836611,36.1845623783573,35.2129038826979,35.737599470354,28089729.1815235,0.31,1.0
2025-01-10,36.36,37.165,36.32,36.792,27687009,35.329502902177,36.1116879911828,35.2906365623506,35.7492593723019,28494588.503762,0.0,1.0
2025-01-13,36.45,36.72,36.25,36.51,19973258,35.4169521667863,35.6792999606144,35.2226204676545,35.4752516765259,20555841.4702532,0.0,1.0
2025-01-14,36.38,36.64,36.15,36.63,25100070,35.3489360720902,35.6015672809616,35.1254546180885,35.591850696005,25832193.2161622,0.0,1.0
2025-01-15,36.5,36.85,36.28,36.77,22268498,35.4655350915693,35.8056155650501,35.2517702225242,35.7278828853974,22918029.4305841,0.0,1.0
2025-01-16,36.31,36.64,36.27,36.52,21114140,35.280919977394,35.6015672809616,35.2420536375677,35.4849682614825,21730000.9152604,0.0,1.0
2025-01-17,36.58,36.91,36.45,36.75,22040302,35.5432677712221,35.8639150747897,35.4169521667863,35.7084497154842,22683177.3698865,0.0,1.0
2025-01-21,36.97,37.25,36.54,36.58,21125856,35.9222145845293,36.1942789633139,35.5044014313957,35.5432677712221,21742058.6495902,0.0,1.0
2025-01-22,37.11,37.2,36.51,36.86,21121077,36.0582467739216,36.1456960385309,35.4752516765259,35.8153321500067,21737140.2548853,0.0,1.0
2025-01-23,37.47,37.535,36.91,37.27,17469183,36.408043832359,36.4712016345768,35.8639150747897,36.2137121332271,17978727.1742468,0.0,1.0
2025-01-24,37.62,37.64,37.28,37.36,18256167,36.5537926067079,36.5732257766211,36.2234287181837,36.3011613978364,18788666.0607131,0.0,1.0
2025-01-27,38.23,38.4,37.56,37.57,24497918,37.1465042890601,37.3116862333222,36.4954930969683,36.5052096819249,25212477.5416841,0.0,1.0
2025-01-28,37.55,38.175,37.47,37.95,17896049,36.4857765120117,37.0930630717989,36.408043832359,36.8744399102755,18418044.0761284,0.0,1.0
2025-01-29,37.36,37.825,37.25,37.69,21538229,36.3011613978364,36.7529825983181,36.1942789633139,36.621808701404,22166459.817122,0.0,1.0
2025-01-30,33.25,34.68,32.5,34.42,77358162,32.3076449806762,33.6971166294691,31.5789011089316,33.4444854205977,79614558.3510793,0.0,1.0
2025-01-31,33.66,34.01,33.3,33.47,39175601,32.7060249638965,33.0461054373773,32.3562279054591,32.5214098497212,40318281.7574325,0.0,1.0
2025-02-03,33.19,33.78,33.04,33.11,45432427,32.2493454709366,32.8226239833757,32.1035966965877,32.1716127912838,46757607.9486306,0.0,1.0
2025-02-04,33.55,33.61,32.61,32.68,40510660,32.599142529374,32.6574420391136,31.6857835434541,31.7537996381503,41692281.9910165,0.0,1.0
2025-02-05,33.94,33.95,33.31,33.55,33492022,32.9780893426812,32.9878059276378,32.3659444904157,32.599142529374,34468923.1346349,0.0,1.0
2025-02-06,34.47,34.48,33.75,34.1,29838282,33.4930683453807,33.5027849303373,32.7934742285059,33.1335547019867,30708610.2095466,0.0,1.0
2025-02-07,34.37,34.67,34.1017,34.62,24083958,33.3959024958147,33.6874000445126,33.1352065214293,33.6388171197296,24786443.0842598,0.0,1.0
2025-02-10,34.47,34.78,34.39,34.73,26992440,33.4930683453807,33.7942824790351,33.4153356657279,33.7456995542521,27779760.1941216,0.0,1.0
2025-02-11,35.23,35.355,34.08,34.08,32640466,34.2315288020818,34.3529861140393,33.1141215320735,33.1141215320735,33592528.8008191,0.0,1.0
2025-02-12,34.9,35.2277,34.89,34.92,23440636,33.9108814985142,34.2292939875418,33.9011649135576,33.9303146684274,24124356.5560466,0.0,1.0
2025-02-13,35.38,35.5,34.9411,35.04,20563765,34.3772775764307,34.4938765959099,33.9508166626858,34.0469136879065,21163572.4813419,0.0,1.0
2025-02-14,35.39,35.62,35.29,35.4,17933379,34.3869941613873,34.610475615389,34.2898283118214,34.3967107463439,18456462.9240742,0.0,1.0
2025-02-18,36.35,36.38,35.105,35.262,24015288,35.3197863172204,35.3489360720902,34.1100714901244,34.2626218739429,24715770.1057321,0.0,1.0
2025-02-19,36.48,36.75,36.28,36.44,22701278,35.4461019216561,35.7084497154842,35.2517702225242,35.4072355818297,23363432.8330484,0.0,1.0
2025-02-20,36.41,36.715,36.09,36.39,25850098,35.37808582696,35.6744416681361,35.0671551083489,35.3586526570468,26604098.1635799,0.0,1.0
2025-02-21,36.24,36.65,36.19,36.555,21415333,35.2129038826979,35.6112838659182,35.1643209579149,35.5189763088306,22039979.1651758,0.0,1.0
2025-02-24,36.3,36.79,36.22,36.39,28121999,35.2712033924374,35.7473160553105,35.1934707127847,35.3586526570468,28942266.3678914,0.0,1.0
2025-02-25,35.85,36.98,35.75,36.45,34274960,34.8339570693907,35.9319311694858,34.7367912198247,35.4169521667863,35274698.0066682,0.0,1.0
2025-02-26,35.1,35.83,35.0,35.78,31161244,34.1052131976461,34.8145238994775,34.0080473480802,34.7659409746945,32070160.5957265,0.0,1.0
2025-02-27,35.39,35.475,35.0,35.085,23252215,34.3869941613873,34.4695851335184,34.0080473480802,34.0906383202112,23930439.6594809,0.0,1.0
2025-02-28,35.88,36.09,35.525,35.65,26777627,34.8631068242605,35.0671551083489,34.5181680583014,34.6396253702588,27558681.4911003,0.0,1.0
2025-03-03,35.98,36.245,35.75,35.87,19845655,34.9602726738264,35.2177621751762,34.7367912198247,34.8533902393039,20424516.5237107,0.0,1.0
2025-03-04,35.5,36.315,35.27,36.21,31010369,34.4938765959099,35.2857782698723,34.2703951419082,35.1837541278281,31914884.8474322,0.0,1.0
2025-03-05,35.56,35.69,34.97,35.32,24536145,34.5521761056495,34.6784917100852,33.9788975932104,34.3189780666912,25251819.5534822,0.0,1.0
2025-03-06,36.27,36.34,35.35,35.53,29116332,35.2420536375677,35.3100697322638,34.348127821561,34.5230263507797,29965602.2461262,0.0,1.0
2025-03-07,37.59,37.62,36.07,36.08,43323136,36.5246428518381,36.5537926067079,35.0477219384358,35.0574385233923,44586792.7811386,0.0,1.0
2025-03-10,36.11,37.98,36.03,37.41,43106515,35.0865882782621,36.9035896651453,35.0088555986094,36.3497443226194,44363853.3420583,0.0,1.0
2025-03-11,35.95,36.32,35.48,36.07,32233452,34.9311229189566,35.2906365623506,34.4744434259967,35.0477219384358,33173642.9455333,0.0,1.0
2025-03-12,35.19,35.88,34.9,35.76,23454953,34.1926624622555,34.8631068242605,33.9108814985142,34.7465078047813,24139091.1567977,0.0,1.0
2025-03-13,34.7,35.92,34.66,35.17,32055765,33.7165497993823,34.9019731640868,33.677683459556,34.1732292923423,32990773.1401503,0.0,1.0
2025-03-14,35.43,35.59,34.65,35.08,27406651,34.4258605012137,34.5813258605192,33.6679668745994,34.0857800277329,28206052.9727577,0.0,1.0
2025-03-17,35.75,35.9166,35.34,35.49,16899287,34.7367912198247,34.8986695252016,34.3384112366044,34.4841600109533,17392208.3483982,0.0,1.0
2025-03-18,36.01,36.13,35.57,35.82,17883082,34.9894224286962,35.1060214481753,34.561892690606,34.8048073145209,18404698.8524125,0.0,1.0
2025-03-19,36.09,36.22,35.93,36.05,21740638,35.0671551083489,35.1934707127847,34.9116897490434,35.0282887685226,22374772.7181095,0.0,1.0
2025-03-20,36.5,36.69,35.86,35.895,17068811,35.4655350915693,35.6501502057446,34.8436736543473,34.8776817016954,17566677.0539746,0.0,1.0
2025-03-21,36.75,36.88,36.08,36.24,54564477,35.7084497154842,35.8347653199199,35.0574385233923,35.2129038826979,56156023.1745505,0.0,1.0
2025-03-24,36.6,36.88,36.48,36.79,34933620,35.5627009411353,35.8347653199199,35.4461019216561,35.7473160553105,35952569.9163384,0.0,1.0
2025-03-25,36.94,36.95,35.92,36.47,31434356,35.8930648296595,35.9027814146161,34.9019731640868,35.4363853366995,32351238.77414,0.0,1.0
2025-03-26,37.37,37.72,36.86,37.0,25944989,36.310877982793,36.6509584562738,35.8153321500067,35.951364339399,26701756.9608054,0.0,1.0
2025-03-27,37.37,37.635,37.04,37.275,17856744,36.310877982793,36.5683674841428,35.9902306792254,36.2185704257054,18377592.6210383,0.0,1.0
2025-03-28,36.62,37.48,36.59,37.295,23331680,35.5821341110484,36.4177604173156,35.5529843561787,36.2380035956186,24012222.5084499,0.0,1.0
2025-03-31,36.9,37.035,36.35,36.83,27806324,35.8541984898331,35.9853723867471,35.3197863172204,35.7861823951369,28617383.7044761,0.0,1.0
2025-04-01,36.72,37.135,36.52,36.94,20738284,35.6792999606144,36.0825382363131,35.4849682614825,35.8930648296595,21343181.8819488,0.0,1.0
2025-04-02,36.61,36.6465,36.11,36.305,18827555,35.8930648296595,35.9288500486238,35.4028563506966,35.5940376574921,19203620.3044001,0.33,1.0
2025-04-03,35.72,36.66,35.605,36.61,26834110,35.0204937371056,35.9420856775557,34.9077457869441,35.8930648296595,27370099.8162803,0.0,1.0
2025-04-04,33.38,35.345,33.34,34.93,37314568,32.7263180555595,34.6528373778835,32.6871013772425,34.2459643403443,38059896.5555921,0.0,1.0
2025-04-07,33.47,34.44,32.38,32.97,46139740,32.8145555817728,33.7655600309607,31.7459010976338,32.32434710281,47061344.2852109,0.0,1.0
2025-04-08,32.84,34.295,32.5042,33.47,33971416,32.1968928982796,33.6233995720615,31.8676688838082,32.8145555817728,34649967.7768476,0.0,1.0
2025-04-09,35.18,35.25,32.2,32.5,45095944,34.4910685798257,34.5596977668805,31.5694260452072,31.8635511325849,45996699.2976249,0.0,1.0
2025-04-10,33.68,34.9,33.09,34.78,31778783,33.0204431429372,34.2165518316065,32.441997137761,34.0989017966555,32413538.6919824,0.0,1.0
2025-04-11,33.72,34.0,33.22,33.955,26811934,33.0596598212542,33.3341765694734,32.5694513422914,33.2900578063668,27347480.8684738,0.0,1.0
2025-04-14,34.15,34.45,33.25,33.38,20432806,33.4812391131623,33.77536420054,32.5988638510292,32.7263180555595,20840934.9051148,0.0,1.0
2025-04-15,34.4,34.76,34.26,34.44,17989854,33.7263433526437,34.0792934574969,33.5890849785341,33.7655600309607,18349186.899074,0.0,1.0
2025-04-16,33.55,34.455,33.36,34.3,20687019,32.8929889384069,33.7802662853296,32.706709716401,33.6283016568511,21100225.6058161,0.0,1.0
2025-04-17,34.01,34.295,33.72,33.78,21576016,33.3439807390527,33.6233995720615,33.0596598212542,33.1184848387298,22006979.6075838,0.0,1.0
2025-04-21,33.6,34.01,33.25,33.75,22945350,32.9420097863031,33.3439807390527,32.5988638510292,33.089072329992,23403664.955517,0.0,1.0
2025-04-22,34.2,34.25,33.73,33.85,23108450,33.5302599610586,33.5792808089548,33.0694639908335,33.1871140257846,23570022.7471499,0.0,1.0
2025-04-23,34.47,35.03,34.39,34.525,28164613,33.7949725396985,34.3440060361369,33.7165391830644,33.8488954723844,28727178.5461454,0.0,1.0
2025-04-24,33.19,33.35,31.44,31.98,44282341,32.5400388335536,32.6969055468217,30.8243091571837,31.3537343144635,45166845.2305131,0.0,1.0
2025-04-25,33.9,33.94,33.125,33.52,29368755,33.2361348736808,33.2753515519979,32.4763117312884,32.8635764296691,29955372.3164242,0.0,1.0
2025-04-28,33.77,34.235,33.62,33.9,27895670,33.1086806691505,33.564574554586,32.9616181254617,33.2361348736808,28452863.6255131,0.0,1.0
2025-04-29,33.94,34.06,33.6,33.645,22741567,33.2753515519979,33.393001586949,32.9420097863031,32.9861285494098,23195811.553602,0.0,1.0
2025-04-30,34.2,34.27,33.155,33.77,28174763,33.5302599610586,33.5988891481134,32.5057242400262,33.1086806691505,28737531.2842513,0.0,1.0
2025-05-01,33.82,34.23,33.675,33.85,20277687,33.1577015170468,33.5596724697963,33.0155410581476,33.1871140257846,20682717.5275532,0.0,1.0
2025-05-02,34.46,34.53,33.985,34.0,24824295,33.7851683701192,33.853797557174,33.3194703151045,33.3341765694734,25320140.374277,0.0,1.0
2025-05-05,34.45,34.68,33.975,34.07,20326062,33.77536420054,34.0008601008629,33.3096661455253,33.4028057565282,20732058.7793634,0.0,1.0
2025-05-06,34.49,34.605,34.07,34.25,16103946,33.814580878857,33.9273288290185,33.4028057565282,33.5792808089548,16425609.3999759,0.0,1.0
2025-05-07,34.39,34.8813,34.205,34.63,25154385,33.7165391830644,34.1982180344933,33.5351620458482,33.9518392529666,25656823.6571716,0.0,1.0
2025-05-08,34.22,34.72,34.15,34.485,35269366,33.5498683002171,34.0400767791799,33.4812391131623,33.8096787940674,35973843.2866573,0.0,1.0
2025-05-09,34.25,34.45,34.15,34.34,16919698,33.5792808089548,33.77536420054,33.4812391131623,33.6675183351682,17257655.3916384,0.0,1.0
2025-05-12,34.72,35.405,34.53,34.81,23093139,34.0400767791799,34.711662395359,33.853797557174,34.1283143053932,23554405.9222101,0.0,1.0
2025-05-13,34.79,35.11,34.485,34.85,19071472,34.1087059662347,34.4224393927709,33.8096787940674,34.1675309837103,19452409.3507627,0.0,1.0
2025-05-14,34.56,34.815,34.35,34.66,18156416,33.8832100659118,34.1332163901829,33.6773225047474,33.9812517617044,18519075.8413791,0.0,1.0
2025-05-15,35.33,35.37,34.51,34.64,18153988,34.6381311235146,34.6773478018316,33.8341892180155,33.9616434225459,18516599.3440272,0.0,1.0
2025-05-16,35.48,35.66,35.195,35.32,20791588,34.7851936672034,34.9616687196301,34.5057748341946,34.6283269539353,21206883.2876878,0.0,1.0
2025-05-19,35.44,35.535,35.24,35.35,14182503,34.7459769888864,34.8391165998894,34.5498935973013,34.6577394626731,14465787.1177652,0.0,1.0
2025-05-20,35.59,35.78,35.35,35.38,14068147,34.8930395325753,35.0793187545811,34.6577394626731,34.6871519714109,14349146.9484214,0.0,1.0
2025-05-21,35.1,35.615,34.96,35.42,17291040,34.4126352231917,34.9175499565234,34.2753768490821,34.7263686497279,17636414.6501336,0.0,1.0
2025-05-22,34.59,35.23,34.57,35.21,14428346,33.9126225746496,34.540089427722,33.8930142354911,34.5204810885635,14716540.6344324,0.0,1.0
2025-05-23,34.52,34.68,34.23,34.24,13930060,33.8439933875948,34.0008601008629,33.5596724697963,33.5694766393756,14208301.7713937,0.0,1.0
2025-05-27,34.95,35.11,34.58,34.81,22018508,34.2655726795028,34.4224393927709,33.9028184050703,34.1283143053932,22458310.0302401,0.0,1.0
2025-05-28,34.63,35.12,34.5726,34.97,19762229,33.9518392529666,34.4322435623502,33.8955633195817,34.2851810186613,20156963.6675928,0.0,1.0
2025-05-29,34.28,34.81,33.835,34.63,22617246,33.6086933176926,34.1283143053932,33.1724077714157,33.9518392529666,23069007.3413788,0.0,1.0
2025-05-30,34.57,34.7573,34.1,34.36,31652156,33.8930142354911,34.0766463317105,33.432218265266,33.6871266743267,32284382.4192595,0.0,1.0
2025-06-02,34.33,34.42,33.825,34.32,25282823,33.6577141655889,33.7459516918022,33.1626036018364,33.6479099960096,25787827.1031664,0.0,1.0
2025-06-03,34.66,34.68,34.11,34.35,22050853,33.9812517617044,34.0008601008629,33.4420224348452,33.6773225047474,22491301.0956623,0.0,1.0
2025-06-04,34.44,34.9,34.43,34.74,19206719,33.7655600309607,34.2165518316065,33.7557558613815,34.0596851183384,19590357.8010692,0.0,1.0
2025-06-05,34.22,34.59,34.085,34.5,18853589,33.5498683002171,33.9126225746496,33.4175120108971,33.8243850484363,19230174.3126612,0.0,1.0
2025-06-06,34.7,34.795,34.4,34.5,13753349,34.0204684400214,34.1136080510243,33.7263433526437,33.8243850484363,14028061.1109569,0.0,1.0
2025-06-09,34.6,34.895,34.56,34.7,15056250,33.9224267442288,34.2116497468169,33.8832100659118,34.0204684400214,15356986.5130191,0.0,1.0
2025-06-10,35.62,35.64,34.515,34.635,21240922,34.922452041313,34.9420603804716,33.8390913028052,33.9567413377562,21665192.3738043,0.0,1.0
2025-06-11,35.18,35.77,35.12,35.658,19015809,34.4910685798257,35.0695145850019,34.4322435623502,34.9597078857142,19395634.5270002,0.0,1.0
2025-06-12,35.27,35.385,35.065,35.18,14228563,34.579306106039,34.6920540562005,34.3783206296643,34.4910685798257,14512767.1293079,0.0,1.0
2025-06-13,35.01,35.455,34.95,35.26,17190703,34.3243976969784,34.7606832432553,34.2655726795028,34.5695019364598,17534073.4990663,0.0,1.0
2025-06-16,35.11,35.495,34.77,35.18,18323485,34.4224393927709,34.7998999215723,34.0890976270762,34.4910685798257,18689481.9106024,0.0,1.0
2025-06-17,34.53,35.025,34.46,34.96,16399444,33.853797557174,34.3391039513472,33.7851683701192,34.2753768490821,16727009.7354263,0.0,1.0
2025-06-18,34.26,34.71,34.205,34.55,16249467,33.5890849785341,34.0302726096007,33.5351620458482,33.8734058963325,16574037.0651888,0.0,1.0
2025-06-20,34.53,34.895,34.38,34.5,42693904,33.853797557174,34.2116497468169,33.7067350134852,33.8243850484363,43546680.4759573,0.0,1.0
2025-06-23,34.59,34.625,34.155,34.39,28769075,33.9126225746496,33.946937168177,33.4861411979519,33.7165391830644,29343714.1895913,0.0,1.0
2025-06-24,35.21,35.275,34.6,34.78,24319501,34.5204810885635,34.5842081908287,33.9224267442288,34.0989017966555,24805263.5191601,0.0,1.0
2025-06-25,34.84,35.19,34.8,35.145,21623146,34.157726814131,34.500872749405,34.118510135814,34.4567539862983,22055050.991518,0.0,1.0
2025-06-26,35.21,35.225,34.82,34.85,16830563,34.5204810885635,34.5351873429324,34.1381184749725,34.1675309837103,17166739.991533,0.0,1.0
2025-06-27,35.32,35.56,35.19,35.3,26939875,34.6283269539353,34.8636270238375,34.500872749405,34.6087186147768,27477977.3872923,0.0,1.0
2025-06-30,35.69,35.77,35.28,35.37,18490445,34.9910812283678,35.0695145850019,34.5891102756183,34.6773478018316,18859776.8026382,0.0,1.0
2025-07-01,36.33,36.66,35.57,35.59,22857494,35.6185480814403,35.9420856775557,34.8734311934167,34.8930395325753,23314054.1024102,0.0,1.0
2025-07-02,35.83,36.11,35.715,35.91,24144792,35.4518771985929,35.7289222897346,35.338090821874,35.5310329389191,24402315.638009,0.33,1.0
2025-07-03,35.99,36.395,35.78,35.8,10160934,35.6101886792453,36.0109146146466,35.402404860889,35.4221937959706,10269308.5384615,0.0,1.0
2025-07-07,35.44,36.14,35.37,35.92,15078499,35.0659929645027,35.7586056923569,34.9967316917173,35.5409274064599,15239323.3267615,0.0,1.0
2025-07-08,36.0,36.06,35.39,35.58,12711949,35.6200831467861,35.6794499520307,35.0165206267989,35.2045155100736,12847532.1664512,0.0,1.0
2025-07-09,35.62,36.035,35.39,35.92,14909520,35.2440933802366,35.6547137831788,35.0165206267989,35.5409274064599,15068542.029735,0.0,1.0
2025-07-10,35.42,35.97,35.38,35.56,15137087,35.0462040294212,35.5903997441637,35.0066261592581,35.184726574992,15298536.2149321,0.0,1.0
2025-07-11,34.99,35.35,34.96,35.24,16864389,34.6207419251679,34.9769427566358,34.5910585225456,34.8681036136872,17044261.2808662,0.0,1.0
2025-07-14,35.64,35.67,34.8,34.9,18545336,35.2638823153182,35.2935657179405,34.4327470418932,34.5316917173009,18743136.9334195,0.0,1.0
2025-07-15,34.72,35.6765,34.7,35.62,17002874,34.353591301567,35.299997121842,34.3338023664855,35.2440933802366,17184223.3348416,0.0,1.0
2025-07-16,34.4,34.87,34.275,34.77,21102942,34.0369683402622,34.5020083146786,33.9132874960026,34.4030636392709,21328021.8597285,0.0,1.0
2025-07-17,34.7,35.015,34.28,34.3,17545605,34.3338023664855,34.6454780940198,33.9182347297729,33.9380236648545,17732742.9977375,0.0,1.0
2025-07-18,34.54,34.93,34.43,34.86,14788113,34.1754908858331,34.5613751199232,34.0666517428846,34.4921138471378,14945840.1263736,0.0,1.0
2025-07-21,35.01,35.1,34.665,34.75,15815092,34.6405308602494,34.7295810681164,34.2991717300927,34.3832747041893,15983772.6839043,0.0,1.0
2025-07-22,35.27,35.76,35.04,35.11,14553397,34.8977870163096,35.3826159258075,34.6702142628718,34.7394755356572,14708620.6913381,0.0,1.0
2025-07-23,35.79,35.895,35.325,35.37,16430356,35.4122993284298,35.5161912376079,34.9522065877838,34.9967316917173,16605598.9696186,0.0,1.0
2025-07-24,35.37,36.015,35.37,35.82,16134624,34.9967316917173,35.6349248480972,34.9967316917173,35.4419827310521,16306712.7498384,0.0,1.0
2025-07-25,33.68,34.44,33.2,34.14,32924574,33.3245666773265,34.0765462104253,32.8496322353694,33.7797121842021,33275741.0788623,0.0,1.0
2025-07-28,33.53,33.75,33.305,33.67,19631867,33.1761496642149,33.3938279501119,32.9535241445475,33.3146722097857,19841256.6609567,0.0,1.0
2025-07-29,32.83,33.65,32.58,33.56,32911469,32.4835369363607,33.2948832747042,32.2361752478414,33.2058330668372,33262496.3034907,0.0,1.0
2025-07-30,32.5,33.14,32.39,32.825,35644450,32.1570195075152,32.7902654301247,32.0481803645667,32.4785897025903,36024626.7453135,0.0,1.0
2025-07-31,33.23,34.1,32.9,33.985,40584079,32.8793156379917,33.740134314039,32.5527982091461,33.6263479373201,41016940.8639302,0.0,1.0
2025-08-01,32.52,33.465,32.47,33.355,22399789,32.1768084425967,33.1118356251999,32.1273361048929,33.0029964822514,22638700.7766645,0.0,1.0
2025-08-04,32.56,32.95,32.49,32.62,29378783,32.2163863127598,32.60227054685,32.1471250399744,32.2757531180045,29692131.3642534,0.0,1.0
2025-08-05,32.51,32.8291,32.46,32.695,27440146,32.166913975056,32.4826464342821,32.1174416373521,32.3499616245603,27732817.2404654,0.0,1.0
2025-08-06,32.16,32.76,32.13,32.66,21569120,31.8206076111289,32.4142756635753,31.7909242085066,32.3153309881676,21799172.0232708,0.0,1.0
2025-08-07,31.67,32.475,31.62,32.36,25138682,31.335778701631,32.1322833386633,31.2863063639271,32.0184969619444,25406806.2747252,0.0,1.0
2025-08-08,31.67,32.04,31.59,31.69,16280663,31.335778701631,31.7018740006396,31.2566229613048,31.3555676367125,16454309.3733031,0.0,1.0
2025-08-11,31.41,32.09,31.03,31.69,19954715,31.0785225455708,31.7513463383435,30.7025327790214,31.3555676367125,20167548.0946994,0.0,1.0
2025-08-12,32.1,32.36,31.5189,31.52,19949708,31.7612408058842,32.0184969619444,31.1862732970899,31.1873616885193,20162487.6910149,0.0,1.0
2025-08-13,32.94,33.0,32.09,32.17,29736753,32.5923760793092,32.6517428845539,31.7513463383435,31.8305020786697,30053919.4023918,0.0,1.0
2025-08-14,32.9,33.02,32.595,32.73,14579777,32.5527982091461,32.6715318196354,32.2510169491525,32.384592260953,14735282.0552683,0.0,1.0
2025-08-15,33.45,33.54,33.0,33.035,20703247,33.0969939238887,33.1860441317557,32.6517428845539,32.6863735209466,20924063.7908856,0.0,1.0
2025-08-18,33.43,33.6,33.205,33.25,25119918,33.0772049888072,33.2454109370003,32.8545794691398,32.8991045730732,25387842.1415643,0.0,1.0
2025-08-19,33.89,33.985,33.45,33.53,16793189,33.5323504956828,33.6263479373201,33.0969939238887,33.1761496642149,16972301.8755656,0.0,1.0
2025-08-20,33.29,34.02,33.06,33.935,20291679,32.9386824432363,33.6609785737128,32.7111096897985,33.5768755996163,20508106.0869425,0.0,1.0
2025-08-21,33.6,33.61,33.115,33.23,16169172,33.2454109370003,33.2553054045411,32.7655292612728,32.8793156379917,16341629.2320621,0.0,1.0
2025-08-22,34.15,34.4,33.71,33.71,25268235,33.7896066517429,34.0369683402622,33.3542500799488,33.3542500799488,25537741.0617324,0.0,1.0
2025-08-25,34.01,34.18,33.82,34.05,17147577,33.651084106172,33.8192900543652,33.4630892228973,33.6906619763351,17330469.7087912,0.0,1.0
2025-08-26,33.68,33.98,33.515,33.975,22273823,33.3245666773265,33.6214007035497,33.1613079629037,33.6164534697793,22511391.2478992,0.0,1.0
2025-08-27,33.81,33.85,33.45,33.59,17520702,33.4531947553566,33.4927726255197,33.0969939238887,33.2355164694595,17707574.387201,0.0,1.0
2025-08-28,33.57,33.89,33.26,33.85,21385536,33.215727534378,33.5323504956828,32.908999040614,33.4927726255197,21613629.9521655,0.0,1.0
2025-08-29,33.97,33.99,33.46,33.56,16729960,33.611506236009,33.6312951710905,33.1068883914295,33.2058330668372,16908398.4873949,0.0,1.0
2025-09-02,34.13,34.16,33.6503,33.7,20302090,33.7698177166613,33.7995011192837,33.2951801087304,33.3443556124081,20518628.1286361,0.0,1.0
2025-09-03,33.89,34.18,33.48,34.15,17894757,33.5323504956828,33.8192900543652,33.126677326511,33.7896066517429,18085618.9848093,0.0,1.0
2025-09-04,33.95,34.45,33.72,34.035,27937831,33.5917173009274,34.0864406779661,33.3641445474896,33.675820275024,28235810.4515191,0.0,1.0
2025-09-05,33.91,34.38,33.59,34.085,21116867,33.5521394307643,34.0171794051807,33.2355164694595,33.7252926127279,21342095.3810601,0.0,1.0
2025-09-08,34.0,34.11,32.52,32.57,27803093,33.6411896386313,33.7500287815798,32.1768084425967,32.2262807803006,28099635.3623141,0.0,1.0
2025-09-09,33.67,34.04,33.67,33.99,17141494,33.3146722097857,33.6807675087944,33.3146722097857,33.6312951710905,17324321.8287007,0.0,1.0
2025-09-10,33.48,33.735,32.9,33.53,17681555,33.126677326511,33.3789862488008,32.5527982091461,33.1761496642149,17870143.0138979,0.0,1.0
2025-09-11,33.4,33.56,33.18,33.455,21780621,33.0475215861848,33.2058330668372,32.8298433002878,33.1019411576591,22012928.8516484,0.0,1.0
2025-09-12,33.06,33.38,32.45,33.27,23874768,32.7111096897985,33.0277326511033,32.1075471698113,32.9188935081548,24129411.6147382,0.0,1.0
2025-09-15,32.62,33.15,32.515,33.03,21389893,32.2757531180045,32.8001598976655,32.1718612088263,32.6814262871762,21618033.4230769,0.0,1.0
2025-09-16,32.29,32.76,31.98,32.62,21622121,31.9492356891589,32.4142756635753,31.6425071953949,32.2757531180045,21852738.3215902,0.0,1.0
2025-09-17,32.43,32.8,32.2,32.34,16186103,32.0877582347298,32.4538535337384,31.860185481292,31.9987080268628,16358740.8148028,0.0,1.0
2025-09-18,31.64,32.42,31.33,32.33,39019855,31.3060952990086,32.077863767189,30.9993668052446,31.988813559322,39436033.1561086,0.0,1.0
2025-09-19,31.59,31.88,31.4,31.64,53789574,31.2566229613048,31.5435625199872,31.0686280780301,31.3060952990086,54363283.095669,0.0,1.0
2025-09-22,31.49,31.575,31.3,31.33,36356093,31.157678285897,31.2417812599936,30.9696834026223,30.9993668052446,36743859.9906271,0.0,1.0
2025-09-23,31.62,32.18,31.59,31.59,26288459,31.2863063639271,31.8403965462104,31.2566229613048,31.2566229613048,26568846.5717518,0.0,1.0
2025-09-24,31.61,31.79,31.46,31.79,22928258,31.2764118963863,31.4545123121202,31.1279948832747,31.4545123121202,23172806.3238526,0.0,1.0
2025-09-25,31.62,31.91,31.52,31.71,19402744,31.2863063639271,31.5732459226095,31.1873616885193,31.3753565717941,19609689.8797673,0.0,1.0
2025-09-26,31.72,31.89,31.555,31.67,15565447,31.3852510393348,31.553456987528,31.2219923249121,31.335778701631,15731465.0190692,0.0,1.0
2025-09-29,31.49,31.87,31.41,31.83,22268020,31.157678285897,31.5336680524464,31.0785225455708,31.4940901822833,22505526.354234,0.0,1.0
2025-09-30,31.42,31.81,31.225,31.45,37758231,31.0884170131116,31.4743012472018,30.8954748960665,31.1181004157339,38160952.9208145,0.0,1.0
2025-10-01,30.94,31.37,30.9,31.04,30248180,30.94,31.37,30.9,31.04,30248180,0.33,1.0
2025-10-02,30.4,30.8,30.38,30.72,25014593,30.4,30.8,30.38,30.72,25014593,0.0,1.0
2025-10-03,30.9,31.195,30.41,30.43,32639878,30.9,31.195,30.41,30.43,32639878,0.0,1.0
2025-10-06,31.09,31.11,30.42,30.8,27868009,31.09,31.11,30.42,30.8,27868009,0.0,1.0
2025-10-07,30.6,31.13,30.3,31.09,30175843,30.6,31.13,30.3,31.09,30175843,0.0,1.0
2025-10-08,30.77,30.99,30.455,30.61,23765203,30.77,30.99,30.455,30.61,23765203,0.0,1.0
2025-10-09,30.08,30.97,30.06,30.86,22555005,30.08,30.97,30.06,30.86,22555005,0.0,1.0
2025-10-10,29.46,30.38,29.425,30.19,22896841,29.46,30.38,29.425,30.19,22896841,0.0,1.0
2025-10-13,29.41,29.77,29.39,29.53,16844066,29.41,29.77,29.39,29.53,16844066,0.0,1.0
2025-10-14,29.99,30.11,29.41,29.45,23398665,29.99,30.11,29.41,29.45,23398665,0.0,1.0
2025-10-15,29.72,30.115,29.45,29.93,20536648,29.72,30.115,29.45,29.93,20536648,0.0,1.0
2025-10-16,29.26,29.83,29.15,29.66,20378550,29.26,29.83,29.15,29.66,20378550,0.0,1.0
2025-10-17,29.54,29.64,29.16,29.3,20680912,29.54,29.64,29.16,29.3,20680912,0.0,1.0
2025-10-20,29.57,29.63,29.315,29.55,16881392,29.57,29.63,29.315,29.55,16881392,0.0,1.0
2025-10-21,29.97,29.99,29.49,29.65,30082960,29.97,29.99,29.49,29.65,30082960,0.0,1.0
2025-10-22,29.4,30.0,29.38,29.94,22015764,29.4,30.0,29.38,29.94,22015764,0.0,1.0
2025-10-23,29.3,29.65,29.25,29.615,21198148,29.3,29.65,29.25,29.615,21198148,0.0,1.0
2025-10-24,29.28,29.62,29.25,29.465,18001536,29.28,29.62,29.25,29.465,18001536,0.0,1.0
2025-10-27,29.42,29.7151,29.2944,29.405,24107408,29.42,29.7151,29.2944,29.405,24107408,0.0,1.0
2025-10-28,29.28,29.42,29.125,29.31,27062812,29.28,29.42,29.125,29.31,27062812,0.0,1.0
2025-10-29,28.53,29.26,28.46,29.15,42857670,28.53,29.26,28.46,29.15,42857670,0.0,1.0
2025-10-30,27.32,28.1,25.75,26.09,64038135,27.32,28.1,25.75,26.09,64038135,0.0,1.0
2025-10-31,27.835,27.94,26.345,26.725,49107314,27.835,27.94,26.345,26.725,49107314,0.0,1.0
2025-11-03,26.98,27.76,26.7,27.64,39650729,26.98,27.76,26.7,27.64,39650729,0.0,1.0
2025-11-04,27.44,27.54,26.89,27.03,45561727,27.44,27.54,26.89,27.03,45561727,0.0,1.0
2025-11-05,27.94,27.985,27.38,27.445,40150910,27.94,27.985,27.38,27.445,40150910,0.0,1.0
2025-11-06,27.31,28.0599,27.28,27.93,32823378,27.31,28.0599,27.28,27.93,32823378,0.0,1.0
2025-11-07,27.35,27.775,27.01,27.565,36519346,27.35,27.775,27.01,27.565,36519346,0.0,1.0
2025-11-10,27.12,27.48,26.745,27.25,55469884,27.12,27.48,26.745,27.25,55469884,0.0,1.0
2025-11-11,27.45,27.65,27.05,27.365,53416961,27.45,27.65,27.05,27.365,53416961,0.0,1.0
2025-11-12,27.89,27.955,27.42,27.44,30938850,27.89,27.955,27.42,27.44,30938850,0.0,1.0
2025-11-13,27.97,28.28,27.76,27.76,31960608,27.97,28.28,27.76,27.76,31960608,0.0,1.0
2025-11-14,27.51,28.23,27.25,28.02,37839468,27.51,28.23,27.25,28.02,37839468,0.0,1.0
2025-11-17,27.22,27.62,27.15,27.505,26584773,27.22,27.62,27.15,27.505,26584773,0.0,1.0
2025-11-18,27.36,27.55,27.07,27.36,29241592,27.36,27.55,27.07,27.36,29241592,0.0,1.0
2025-11-19,26.87,27.37,26.7701,27.29,27469301,26.87,27.37,26.7701,27.29,27469301,0.0,1.0
2025-11-20,26.63,27.1399,26.55,26.975,24690793,26.63,27.1399,26.55,26.975,24690793,0.0,1.0
2025-11-21,27.35,27.42,26.585,26.585,31572771,27.35,27.42,26.585,26.585,31572771,0.0,1.0
2025-11-24,26.46,27.34,26.425,27.3,51662473,26.46,27.34,26.425,27.3,51662473,0.0,1.0
2025-11-25,26.68,27.0869,26.52,26.55,30445621,26.68,27.0869,26.52,26.55,30445621,0.0,1.0
2025-11-26,26.57,26.7959,26.504,26.77,24225470,26.57,26.7959,26.504,26.77,24225470,0.0,1.0