date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-02-08,17.25,17.38,17.0,17.25,751000,0.907927086922966,0.914769435983834,0.894768723344372,0.907927086922966,14268491.5854913,0.0,1.0
1990-02-09,17.13,17.5,17.13,17.38,290267,0.901611072405241,0.921085450501559,0.901611072405241,0.914769435983834,5514876.49406899,0.0,1.0
1990-02-12,17.0,17.25,16.75,17.25,165200,0.894768723344372,0.907927086922966,0.881610359765778,0.907927086922966,3138688.16234776,0.0,1.0
1990-02-13,16.88,17.0,16.88,17.0,184400,0.888452708826647,0.894768723344372,0.888452708826647,0.894768723344372,3503475.16426711,0.0,1.0
1990-02-14,16.75,17.0,16.75,16.88,54800,0.881610359765778,0.894768723344372,0.881610359765778,0.888452708826647,1041162.90131149,0.0,1.0
1990-02-15,16.38,16.88,16.13,16.88,124467,0.862135981669459,0.888452708826647,0.848977618090866,0.888452708826647,2364788.73791125,0.0,1.0
1990-02-16,16.38,16.5,16.25,16.25,53200,0.862135981669459,0.868451996187185,0.855293632608591,0.855293632608591,1010763.98448487,0.0,1.0
1990-02-20,16.0,16.38,16.0,16.38,99200,0.842135269029997,0.862135981669459,0.842135269029997,0.862135981669459,1884732.84324999,0.0,1.0
1990-02-21,16.0,16.13,16.0,16.0,22667,0.842135269029997,0.848977618090866,0.842135269029997,0.842135269029997,430657.654818019,0.0,1.0
1990-02-22,16.25,16.25,16.0,16.0,3200,0.855293632608591,0.855293632608591,0.842135269029997,0.842135269029997,60797.8336532254,0.0,1.0
1990-02-23,15.5,16.0,15.5,16.0,95267,0.81581854187281,0.842135269029997,0.81581854187281,0.842135269029997,1810008.50582557,0.0,1.0
1990-02-26,15.38,15.63,15.38,15.63,26400,0.809502527355085,0.822660890933679,0.809502527355085,0.822660890933679,501582.12763911,0.0,1.0
1990-02-27,15.5,15.5,15.38,15.38,27067,0.81581854187281,0.81581854187281,0.809502527355085,0.809502527355085,514254.676091204,0.0,1.0
1990-02-28,16.13,16.13,15.5,15.5,39600,0.848977618090866,0.848977618090866,0.81581854187281,0.81581854187281,752373.191458664,0.0,1.0
1990-03-01,16.38,16.38,16.0,16.0,35667,0.862135981669459,0.862135981669459,0.842135269029997,0.842135269029997,677648.854034248,0.0,1.0
1990-03-02,16.5,16.5,16.25,16.25,113667,0.868451996187185,0.868451996187185,0.855293632608591,0.855293632608591,2159596.04933162,0.0,1.0
1990-03-05,16.38,16.5,16.25,16.38,20067,0.862135981669459,0.868451996187185,0.855293632608591,0.862135981669459,381259.414974773,0.0,1.0
1990-03-06,16.63,16.63,16.38,16.38,35867,0.875294345248053,0.875294345248053,0.862135981669459,0.862135981669459,681448.718637574,0.0,1.0
1990-03-07,16.5,16.75,16.5,16.75,16867,0.868451996187185,0.881610359765778,0.868451996187185,0.881610359765778,320461.581321548,0.0,1.0
1990-03-08,16.5,16.5,16.5,16.5,66067,0.868451996187185,0.868451996187185,0.868451996187185,0.868451996187185,1255228.27373989,0.0,1.0
1990-03-09,16.13,16.38,16.0,16.38,14267,0.848977618090866,0.862135981669459,0.842135269029997,0.862135981669459,271063.341478302,0.0,1.0
1990-03-12,15.63,15.88,15.63,15.88,88267,0.822660890933679,0.835819254512272,0.822660890933679,0.835819254512272,1677013.24470914,0.0,1.0
1990-03-13,16.0,16.0,15.75,15.75,7467,0.842135269029997,0.842135269029997,0.828976905451403,0.828976905451403,141867.944965198,0.0,1.0
1990-03-14,15.88,16.0,15.88,16.0,10600,0.835819254512272,0.842135269029997,0.835819254512272,0.842135269029997,201392.823976309,0.0,1.0
1990-03-15,15.88,16.0,15.75,15.75,47600,0.835819254512272,0.842135269029997,0.828976905451403,0.828976905451403,904367.775591728,0.0,1.0
1990-03-16,16.25,16.25,15.88,15.88,25200,0.855293632608591,0.855293632608591,0.835819254512272,0.835819254512272,478782.94001915,0.0,1.0
1990-03-19,16.25,16.25,16.13,16.13,1200,0.855293632608591,0.855293632608591,0.848977618090866,0.848977618090866,22799.1876199595,0.0,1.0
1990-03-20,15.88,16.25,15.88,16.25,19000,0.835819254512272,0.855293632608591,0.835819254512272,0.855293632608591,360987.137316026,0.0,1.0
1990-03-21,15.5,15.75,15.5,15.75,27400,0.81581854187281,0.828976905451403,0.81581854187281,0.828976905451403,520581.450655742,0.0,1.0
1990-03-22,15.5,15.5,15.5,15.5,4000,0.81581854187281,0.81581854187281,0.81581854187281,0.81581854187281,75997.2920665317,0.0,1.0
1990-03-23,15.5,15.5,15.5,15.5,0,0.81581854187281,0.81581854187281,0.81581854187281,0.81581854187281,0,0.0,1.0
1990-03-26,15.75,15.75,15.5,15.5,4200,0.828976905451403,0.828976905451403,0.81581854187281,0.81581854187281,79797.1566698584,0.0,1.0
1990-03-27,15.88,15.88,15.75,15.75,17000,0.835819254512272,0.835819254512272,0.828976905451403,0.828976905451403,322988.49128276,0.0,1.0
1990-03-28,15.88,15.88,15.88,15.88,200,0.835819254512272,0.835819254512272,0.835819254512272,0.835819254512272,3799.86460332659,0.0,1.0
1990-03-29,15.75,15.75,15.63,15.75,667,0.828976905451403,0.828976905451403,0.822660890933679,0.828976905451403,12672.5484520942,0.0,1.0
1990-03-30,15.75,15.75,15.63,15.75,0,0.828976905451403,0.828976905451403,0.822660890933679,0.828976905451403,0,0.0,1.0
1990-04-02,15.38,15.5,15.38,15.38,13400,0.809502527355085,0.81581854187281,0.809502527355085,0.809502527355085,254590.928422881,0.0,1.0
1990-04-03,15.63,15.63,15.5,15.5,3000,0.822660890933679,0.822660890933679,0.81581854187281,0.81581854187281,56997.9690498988,0.0,1.0
1990-04-04,15.88,16.0,15.75,15.75,13467,0.835819254512272,0.842135269029997,0.828976905451403,0.828976905451403,255863.883064996,0.0,1.0
1990-04-05,15.63,16.0,15.63,15.75,12600,0.822660890933679,0.842135269029997,0.822660890933679,0.828976905451403,239391.470009575,0.0,1.0
1990-04-06,15.75,15.88,15.38,15.63,22800,0.828976905451403,0.835819254512272,0.809502527355085,0.822660890933679,433184.564779231,0.0,1.0
1990-04-09,16.0,16.0,15.75,15.75,5400,0.842135269029997,0.842135269029997,0.828976905451403,0.828976905451403,102596.344289818,0.0,1.0
1990-04-10,16.0,16.0,16.0,16.0,5000,0.842135269029997,0.842135269029997,0.842135269029997,0.842135269029997,94996.6150831647,0.0,1.0
1990-04-11,15.75,16.0,15.5,16.0,24800,0.828976905451403,0.842135269029997,0.81581854187281,0.842135269029997,471183.210812497,0.0,1.0
1990-04-12,15.5,15.75,15.5,15.75,1600,0.81581854187281,0.828976905451403,0.81581854187281,0.828976905451403,30398.9168266127,0.0,1.0
1990-04-16,15.38,15.5,15.38,15.5,24067,0.809502527355085,0.81581854187281,0.809502527355085,0.81581854187281,457256.707041305,0.0,1.0
1990-04-17,15.38,15.5,15.38,15.38,0,0.809502527355085,0.81581854187281,0.809502527355085,0.809502527355085,0,0.0,1.0
1990-04-18,15.0,15.38,15.0,15.38,38667,0.789501814715622,0.809502527355085,0.789501814715622,0.809502527355085,734646.823084146,0.0,1.0
1990-04-19,14.88,14.88,14.75,14.75,38200,0.783185800197897,0.783185800197897,0.776343451137029,0.776343451137029,725774.139235379,0.0,1.0
1990-04-20,14.75,14.75,14.75,14.75,2267,0.776343451137029,0.776343451137029,0.776343451137029,0.776343451137029,43071.4652787069,0.0,1.0
1990-04-23,14.38,14.75,14.13,14.75,32800,0.75686907304071,0.776343451137029,0.743710709462116,0.776343451137029,623177.79494556,0.0,1.0
1990-04-24,14.0,14.13,14.0,14.13,31267,0.736868360401247,0.743710709462116,0.736868360401247,0.743710709462116,594051.832761063,0.0,1.0
1990-04-25,14.25,14.25,14.25,14.25,1667,0.750026723979841,0.750026723979841,0.750026723979841,0.750026723979841,31671.8714687271,0.0,1.0
1990-04-26,14.5,14.5,14.25,14.25,1200,0.763185087558435,0.763185087558435,0.750026723979841,0.750026723979841,22799.1876199595,0.0,1.0
1990-04-27,14.25,14.5,14.25,14.25,6600,0.750026723979841,0.763185087558435,0.750026723979841,0.750026723979841,125395.531909777,0.0,1.0
1990-04-30,14.25,14.25,14.13,14.25,9000,0.750026723979841,0.750026723979841,0.743710709462116,0.750026723979841,170993.907149697,0.0,1.0
1990-05-01,14.25,14.5,14.25,14.25,17400,0.750026723979841,0.763185087558435,0.750026723979841,0.750026723979841,330588.220489413,0.0,1.0
1990-05-02,14.25,14.25,14.25,14.25,400,0.750026723979841,0.750026723979841,0.750026723979841,0.750026723979841,7599.72920665318,0.0,1.0
1990-05-03,14.38,14.38,14.25,14.25,15667,0.75686907304071,0.75686907304071,0.750026723979841,0.750026723979841,297662.393701588,0.0,1.0
1990-05-04,14.25,14.25,14.25,14.25,3467,0.750026723979841,0.750026723979841,0.750026723979841,0.750026723979841,65870.6528986664,0.0,1.0
1990-05-07,14.5,14.63,14.38,14.38,4400,0.763185087558435,0.770027436619304,0.75686907304071,0.75686907304071,83597.0212731849,0.0,1.0
1990-05-08,14.38,14.38,14.38,14.38,2467,0.75686907304071,0.75686907304071,0.75686907304071,0.75686907304071,46871.3298820335,0.0,1.0
1990-05-09,14.5,14.5,14.38,14.38,6067,0.763185087558435,0.763185087558435,0.75686907304071,0.75686907304071,115268.892741912,0.0,1.0
1990-05-10,14.5,14.5,14.5,14.5,4000,0.763185087558435,0.763185087558435,0.763185087558435,0.763185087558435,75997.2920665318,0.0,1.0
1990-05-11,14.63,14.88,14.5,14.5,16867,0.770027436619304,0.783185800197897,0.763185087558435,0.763185087558435,320461.581321548,0.0,1.0
1990-05-14,15.0,15.13,14.88,14.88,6867,0.789501814715622,0.796344163776491,0.783185800197897,0.783185800197897,130468.351155218,0.0,1.0
1990-05-15,14.88,15.0,14.88,15.0,10067,0.783185800197897,0.789501814715622,0.783185800197897,0.789501814715622,191266.184808444,0.0,1.0
1990-05-16,15.38,15.38,15.13,15.13,3000,0.809502527355085,0.809502527355085,0.796344163776491,0.796344163776491,56997.9690498988,0.0,1.0
1990-05-17,15.75,15.88,15.38,15.38,11067,0.828976905451403,0.835819254512272,0.809502527355085,0.809502527355085,210265.507825077,0.0,1.0
1990-05-18,15.75,15.88,15.38,15.75,0,0.828976905451403,0.835819254512272,0.809502527355085,0.828976905451403,0,0.0,1.0
1990-05-21,16.0,16.0,15.75,15.75,5000,0.842135269029997,0.842135269029997,0.828976905451403,0.828976905451403,94996.6150831647,0.0,1.0
1990-05-22,16.0,16.38,16.0,16.25,13400,0.842135269029997,0.862135981669459,0.842135269029997,0.855293632608591,254590.928422881,0.0,1.0
1990-05-23,16.0,16.25,16.0,16.0,16667,0.842135269029997,0.855293632608591,0.842135269029997,0.842135269029997,316661.716718221,0.0,1.0
1990-05-24,16.0,16.0,15.88,16.0,105600,0.842135269029997,0.842135269029997,0.835819254512272,0.842135269029997,2006328.51055644,0.0,1.0
1990-05-25,15.75,15.75,15.63,15.63,9267,0.831082243623978,0.831082243623978,0.824750188434462,0.824750188434462,175620.705555631,0.04,1.0
1990-05-29,15.88,15.88,15.75,15.75,31000,0.837941970079287,0.837941970079287,0.831082243623978,0.831082243623978,587486.983082397,0.0,1.0
1990-05-30,16.0,16.0,16.0,16.0,15000,0.844274025268803,0.844274025268803,0.844274025268803,0.844274025268803,284267.895039869,0.0,1.0
1990-05-31,16.0,16.25,16.0,16.13,25467,0.844274025268803,0.857465806913628,0.844274025268803,0.851133751724112,482630.03219869,0.0,1.0
1990-06-01,16.0,16.25,16.0,16.13,16400,0.844274025268803,0.857465806913628,0.844274025268803,0.851133751724112,310799.56524359,0.0,1.0
1990-06-04,16.25,16.25,16.13,16.13,2467,0.857465806913628,0.857465806913628,0.851133751724112,0.851133751724112,46752.5931375572,0.0,1.0
1990-06-05,16.38,16.5,16.25,16.25,1200,0.864325533368937,0.870657588558453,0.857465806913628,0.857465806913628,22741.4316031895,0.0,1.0
1990-06-06,16.38,16.38,16.25,16.25,15600,0.864325533368937,0.864325533368937,0.857465806913628,0.857465806913628,295638.610841464,0.0,1.0
1990-06-07,16.25,16.38,16.25,16.38,7267,0.857465806913628,0.864325533368937,0.857465806913628,0.864325533368937,137718.319550315,0.0,1.0
1990-06-08,16.38,16.5,16.25,16.5,26467,0.864325533368937,0.870657588558453,0.857465806913628,0.870657588558453,501581.225201348,0.0,1.0
1990-06-11,16.5,16.5,16.5,16.5,467,0.870657588558453,0.870657588558453,0.870657588558453,0.870657588558453,8850.20713224126,0.0,1.0
1990-06-12,16.75,16.75,16.5,16.5,3400,0.883849370203278,0.883849370203278,0.870657588558453,0.870657588558453,64434.056209037,0.0,1.0
1990-06-13,16.63,16.88,16.63,16.88,4467,0.877517315013762,0.890709096658587,0.877517315013762,0.890709096658587,84654.9791428731,0.0,1.0
1990-06-14,16.63,16.63,16.63,16.63,1067,0.877517315013762,0.877517315013762,0.877517315013762,0.877517315013762,20220.922933836,0.0,1.0
1990-06-15,16.63,16.63,16.63,16.63,467,0.877517315013762,0.877517315013762,0.877517315013762,0.877517315013762,8850.20713224126,0.0,1.0
1990-06-18,16.75,16.75,16.63,16.63,5867,0.883849370203278,0.883849370203278,0.877517315013762,0.877517315013762,111186.649346594,0.0,1.0
1990-06-19,16.75,16.75,16.63,16.63,1800,0.883849370203278,0.883849370203278,0.877517315013762,0.877517315013762,34112.1474047843,0.0,1.0
1990-06-20,16.5,16.63,16.5,16.63,2267,0.870657588558453,0.877517315013762,0.870657588558453,0.877517315013762,42962.3545370256,0.0,1.0
1990-06-21,16.63,16.63,16.63,16.63,10000,0.877517315013762,0.877517315013762,0.877517315013762,0.877517315013762,189511.93002658,0.0,1.0
1990-06-22,16.75,16.75,16.5,16.63,30267,0.883849370203278,0.883849370203278,0.870657588558453,0.877517315013762,573595.758611448,0.0,1.0
1990-06-25,16.75,17.0,16.75,16.75,99600,0.883849370203278,0.897041151848104,0.883849370203278,0.883849370203278,1887538.82306473,0.0,1.0
1990-06-26,16.38,16.63,16.38,16.5,9267,0.864325533368937,0.877517315013762,0.864325533368937,0.870657588558453,175620.705555631,0.0,1.0
1990-06-27,16.38,16.5,16.25,16.25,20267,0.864325533368937,0.870657588558453,0.857465806913628,0.857465806913628,384083.828584869,0.0,1.0
1990-06-28,16.13,16.13,16.0,16.13,30067,0.851133751724112,0.851133751724112,0.844274025268803,0.851133751724112,569805.520010917,0.0,1.0
1990-06-29,16.38,16.38,16.38,16.38,1867,0.864325533368937,0.864325533368937,0.864325533368937,0.864325533368937,35381.8773359624,0.0,1.0
1990-07-02,16.38,16.38,16.38,16.38,67,0.864325533368937,0.864325533368937,0.864325533368937,0.864325533368937,1269.72993117808,0.0,1.0
1990-07-03,16.25,16.25,16.25,16.25,20800,0.857465806913628,0.857465806913628,0.857465806913628,0.857465806913628,394184.814455285,0.0,1.0
1990-07-05,16.25,16.25,16.25,16.25,0,0.857465806913628,0.857465806913628,0.857465806913628,0.857465806913628,0,0.0,1.0
1990-07-06,16.25,16.25,16.25,16.25,0,0.857465806913628,0.857465806913628,0.857465806913628,0.857465806913628,0,0.0,1.0
1990-07-09,16.38,16.38,16.38,16.38,267,0.864325533368937,0.864325533368937,0.864325533368937,0.864325533368937,5059.96853170967,0.0,1.0
1990-07-10,16.38,16.38,16.38,16.38,0,0.864325533368937,0.864325533368937,0.864325533368937,0.864325533368937,0,0.0,1.0
1990-07-11,16.38,16.38,16.25,16.25,1867,0.864325533368937,0.864325533368937,0.857465806913628,0.857465806913628,35381.8773359624,0.0,1.0
1990-07-12,16.25,16.38,16.25,16.38,3000,0.857465806913628,0.864325533368937,0.857465806913628,0.864325533368937,56853.5790079739,0.0,1.0
1990-07-13,16.75,17.0,16.5,16.5,23000,0.883849370203278,0.897041151848104,0.870657588558453,0.870657588558453,435877.439061133,0.0,1.0
1990-07-16,16.88,17.0,16.88,17.0,2400,0.890709096658587,0.897041151848104,0.890709096658587,0.897041151848104,45482.8632063791,0.0,1.0
1990-07-17,17.0,17.0,16.88,16.88,5000,0.897041151848104,0.897041151848104,0.890709096658587,0.890709096658587,94755.9650132897,0.0,1.0
1990-07-18,16.88,16.88,16.75,16.88,43267,0.890709096658587,0.890709096658587,0.883849370203278,0.890709096658587,819961.267646002,0.0,1.0
1990-07-19,16.63,16.75,16.5,16.75,27400,0.877517315013762,0.883849370203278,0.870657588558453,0.883849370203278,519262.688272828,0.0,1.0
1990-07-20,16.63,16.63,16.63,16.63,67,0.877517315013762,0.877517315013762,0.877517315013762,0.877517315013762,1269.72993117808,0.0,1.0
1990-07-23,16.38,16.38,16.38,16.38,267,0.864325533368937,0.864325533368937,0.864325533368937,0.864325533368937,5059.96853170967,0.0,1.0
1990-07-24,16.5,16.5,16.38,16.38,667,0.870657588558453,0.870657588558453,0.864325533368937,0.864325533368937,12640.4457327729,0.0,1.0
1990-07-25,16.63,16.63,16.63,16.63,3000,0.877517315013762,0.877517315013762,0.877517315013762,0.877517315013762,56853.5790079739,0.0,1.0
1990-07-26,16.38,16.5,16.25,16.5,12867,0.864325533368937,0.870657588558453,0.857465806913628,0.870657588558453,243845.0003652,0.0,1.0
1990-07-27,16.38,16.38,16.38,16.38,200,0.864325533368937,0.864325533368937,0.864325533368937,0.864325533368937,3790.23860053159,0.0,1.0
1990-07-30,16.5,16.5,16.38,16.38,8867,0.870657588558453,0.870657588558453,0.864325533368937,0.864325533368937,168040.228354568,0.0,1.0
1990-07-31,17.13,17.13,16.63,16.63,17067,0.903900878303412,0.903900878303412,0.877517315013762,0.877517315013762,323440.010976363,0.0,1.0
1990-08-01,17.25,17.38,16.88,16.88,23800,0.910232933492929,0.917092659948238,0.890709096658587,0.890709096658587,451038.393463259,0.0,1.0
1990-08-02,17.88,18.0,17.75,18.0,37067,0.943476223237888,0.949808278427404,0.936616496782579,0.949808278427404,702463.871029522,0.0,1.0
1990-08-03,17.88,18.0,17.75,17.88,10200,0.943476223237888,0.949808278427404,0.936616496782579,0.943476223237888,193302.168627111,0.0,1.0
1990-08-06,17.88,18.0,17.88,18.0,54067,0.943476223237888,0.949808278427404,0.943476223237888,0.949808278427404,1024634.15207471,0.0,1.0
1990-08-07,17.63,18.0,17.63,18.0,1200,0.930284441593063,0.949808278427404,0.930284441593063,0.949808278427404,22741.4316031895,0.0,1.0
1990-08-08,17.5,17.63,17.5,17.63,2600,0.923424715137754,0.930284441593063,0.923424715137754,0.930284441593063,49273.1018069106,0.0,1.0
1990-08-09,17.38,17.38,17.38,17.38,5467,0.91920334501141,0.91920334501141,0.91920334501141,0.91920334501141,103368.270487332,0.04,1.0
1990-08-10,17.25,17.25,17.25,17.25,67,0.912327830923292,0.912327830923292,0.912327830923292,0.912327830923292,1266.81436302383,0.0,1.0
1990-08-13,17.13,17.25,17.0,17.25,2867,0.90598120253426,0.912327830923292,0.899105688446143,0.912327830923292,54208.3101311838,0.0,1.0
1990-08-14,16.88,17.13,16.88,17.13,5400,0.892759060057111,0.90598120253426,0.892759060057111,0.90598120253426,102101.456124308,0.0,1.0
1990-08-15,17.0,17.0,16.88,17.0,43000,0.899105688446143,0.899105688446143,0.892759060057111,0.899105688446143,813030.113582456,0.0,1.0
1990-08-16,16.5,16.75,16.5,16.75,10067,0.872661403491845,0.885883545968994,0.872661403491845,0.885883545968994,190343.584963595,0.0,1.0
1990-08-17,16.75,16.75,16.75,16.75,200,0.885883545968994,0.885883545968994,0.885883545968994,0.885883545968994,3781.53541201142,0.0,1.0
1990-08-20,16.88,17.0,16.75,16.75,3867,0.892759060057111,0.899105688446143,0.885883545968994,0.885883545968994,73115.9871912409,0.0,1.0
1990-08-21,16.88,17.0,16.75,16.88,0,0.892759060057111,0.899105688446143,0.885883545968994,0.892759060057111,0,0.0,1.0
1990-08-22,16.88,17.0,16.75,16.88,21067,0.892759060057111,0.899105688446143,0.885883545968994,0.892759060057111,398328.032624223,0.0,1.0
1990-08-23,16.63,16.75,16.63,16.75,10467,0.879536917579962,0.885883545968994,0.879536917579962,0.885883545968994,197906.655787618,0.0,1.0
1990-08-24,16.75,16.75,16.63,16.75,3400,0.885883545968994,0.885883545968994,0.879536917579962,0.885883545968994,64286.1020041942,0.0,1.0
1990-08-27,17.0,17.13,16.88,16.88,14267,0.899105688446143,0.90598120253426,0.892759060057111,0.892759060057111,269755.828615835,0.0,1.0
1990-08-28,17.0,17.13,17.0,17.0,10800,0.899105688446143,0.90598120253426,0.899105688446143,0.899105688446143,204202.912248617,0.0,1.0
1990-08-29,17.0,17.13,17.0,17.0,2800,0.899105688446143,0.90598120253426,0.899105688446143,0.899105688446143,52941.4957681599,0.0,1.0
1990-08-30,17.0,17.25,17.0,17.25,600,0.899105688446143,0.912327830923292,0.899105688446143,0.912327830923292,11344.6062360343,0.0,1.0
1990-08-31,17.13,17.13,17.13,17.13,2267,0.90598120253426,0.90598120253426,0.90598120253426,0.90598120253426,42863.7038951495,0.0,1.0
1990-09-04,17.38,17.38,17.0,17.0,25067,0.91920334501141,0.91920334501141,0.899105688446143,0.899105688446143,473958.740864452,0.0,1.0
1990-09-05,17.88,17.88,17.5,17.5,10667,0.945647629965708,0.945647629965708,0.925549973400441,0.925549973400441,201688.191199629,0.0,1.0
1990-09-06,17.75,18.0,17.75,17.88,1267,0.93877211587759,0.951994258354739,0.93877211587759,0.945647629965708,23956.0268350924,0.0,1.0
1990-09-07,18.0,18.13,17.88,17.88,4200,0.951994258354739,0.958869772442857,0.945647629965708,0.945647629965708,79412.2436522399,0.0,1.0
1990-09-10,17.75,18.25,17.75,18.13,1200,0.93877211587759,0.965216400831889,0.93877211587759,0.958869772442857,22689.2124720686,0.0,1.0
1990-09-11,17.88,18.0,17.88,18.0,2000,0.945647629965708,0.951994258354739,0.945647629965708,0.951994258354739,37815.3541201142,0.0,1.0
1990-09-12,18.25,18.25,18.0,18.13,22467,0.965216400831889,0.965216400831889,0.951994258354739,0.958869772442857,424798.780508303,0.0,1.0
1990-09-13,18.25,18.25,18.13,18.13,39267,0.965216400831889,0.965216400831889,0.958869772442857,0.958869772442857,742447.755117263,0.0,1.0
1990-09-14,18.0,18.13,18.0,18.0,12000,0.951994258354739,0.958869772442857,0.951994258354739,0.951994258354739,226892.124720686,0.0,1.0
1990-09-17,18.0,18.13,18.0,18.0,0,0.951994258354739,0.958869772442857,0.951994258354739,0.951994258354739,0,0.0,1.0
1990-09-18,17.88,17.88,17.88,17.88,200,0.945647629965708,0.945647629965708,0.945647629965708,0.945647629965708,3781.53541201142,0.0,1.0
1990-09-19,18.0,18.0,18.0,18.0,1200,0.951994258354739,0.951994258354739,0.951994258354739,0.951994258354739,22689.2124720686,0.0,1.0
1990-09-20,17.88,17.88,17.88,17.88,12000,0.945647629965708,0.945647629965708,0.945647629965708,0.945647629965708,226892.124720685,0.0,1.0
1990-09-21,18.0,18.13,18.0,18.13,1800,0.951994258354739,0.958869772442857,0.951994258354739,0.958869772442857,34033.8187081028,0.0,1.0
1990-09-24,18.25,18.25,18.0,18.0,10867,0.965216400831889,0.965216400831889,0.951994258354739,0.951994258354739,205469.726611641,0.0,1.0
1990-09-25,18.25,18.25,18.13,18.13,6400,0.965216400831889,0.965216400831889,0.958869772442857,0.958869772442857,121009.133184366,0.0,1.0
1990-09-26,18.0,18.25,18.0,18.25,7267,0.951994258354739,0.965216400831889,0.951994258354739,0.965216400831889,137402.089195435,0.0,1.0
1990-09-27,18.13,18.13,18.0,18.13,267,0.958869772442857,0.958869772442857,0.951994258354739,0.958869772442857,5048.34977503525,0.0,1.0
1990-09-28,18.13,18.13,17.75,18.0,6400,0.958869772442857,0.958869772442857,0.93877211587759,0.951994258354739,121009.133184366,0.0,1.0
1990-10-01,18.13,18.13,17.75,18.13,0,0.958869772442857,0.958869772442857,0.93877211587759,0.958869772442857,0,0.0,1.0
1990-10-02,18.0,18.0,18.0,18.0,67,0.951994258354739,0.951994258354739,0.951994258354739,0.951994258354739,1266.81436302383,0.0,1.0
1990-10-03,18.25,18.25,18.0,18.0,2600,0.965216400831889,0.965216400831889,0.951994258354739,0.951994258354739,49159.9603561485,0.0,1.0
1990-10-04,18.5,18.5,18.25,18.25,1000,0.978438543309038,0.978438543309038,0.965216400831889,0.965216400831889,18907.6770600571,0.0,1.0
1990-10-05,18.0,18.25,18.0,18.25,2600,0.951994258354739,0.965216400831889,0.951994258354739,0.965216400831889,49159.9603561485,0.0,1.0
1990-10-08,18.25,18.25,18.13,18.25,6267,0.965216400831889,0.965216400831889,0.958869772442857,0.965216400831889,118494.412135378,0.0,1.0
1990-10-09,17.88,17.88,17.88,17.88,5000,0.945647629965708,0.945647629965708,0.945647629965708,0.945647629965708,94538.3853002856,0.0,1.0
1990-10-10,17.88,17.88,17.88,17.88,1067,0.945647629965708,0.945647629965708,0.945647629965708,0.945647629965708,20174.4914230809,0.0,1.0
1990-10-11,17.63,17.63,17.63,17.63,3667,0.932425487488559,0.932425487488559,0.932425487488559,0.932425487488559,69334.4517792294,0.0,1.0
1990-10-12,17.88,17.88,17.88,17.88,4200,0.945647629965708,0.945647629965708,0.945647629965708,0.945647629965708,79412.2436522399,0.0,1.0
1990-10-15,17.88,17.88,17.88,17.88,0,0.945647629965708,0.945647629965708,0.945647629965708,0.945647629965708,0,0.0,1.0
1990-10-16,17.75,17.75,17.63,17.63,667,0.93877211587759,0.93877211587759,0.932425487488559,0.932425487488559,12611.4205990581,0.0,1.0
1990-10-17,17.75,17.75,17.63,17.75,0,0.93877211587759,0.93877211587759,0.932425487488559,0.93877211587759,0,0.0,1.0
1990-10-18,17.5,17.5,17.5,17.5,1000,0.925549973400441,0.925549973400441,0.925549973400441,0.925549973400441,18907.6770600571,0.0,1.0
1990-10-19,17.63,17.63,17.63,17.63,1000,0.932425487488559,0.932425487488559,0.932425487488559,0.932425487488559,18907.6770600571,0.0,1.0
1990-10-22,17.5,17.5,17.5,17.5,600,0.925549973400441,0.925549973400441,0.925549973400441,0.925549973400441,11344.6062360343,0.0,1.0
1990-10-23,17.5,17.5,17.5,17.5,0,0.925549973400441,0.925549973400441,0.925549973400441,0.925549973400441,0,0.0,1.0
1990-10-24,16.88,17.0,16.88,16.88,3067,0.892759060057111,0.899105688446143,0.892759060057111,0.892759060057111,57989.8455431952,0.0,1.0
1990-10-25,16.88,17.0,16.88,16.88,0,0.892759060057111,0.899105688446143,0.892759060057111,0.892759060057111,0,0.0,1.0
1990-10-26,16.88,17.0,16.88,17.0,32467,0.892759060057111,0.899105688446143,0.892759060057111,0.899105688446143,613875.551108875,0.0,1.0
1990-10-29,17.25,17.5,17.13,17.13,25000,0.912327830923292,0.925549973400441,0.90598120253426,0.90598120253426,472691.926501428,0.0,1.0
1990-10-30,17.0,17.0,17.0,17.0,800,0.899105688446143,0.899105688446143,0.899105688446143,0.899105688446143,15126.1416480457,0.0,1.0
1990-10-31,17.0,17.0,17.0,17.0,8667,0.899105688446143,0.899105688446143,0.899105688446143,0.899105688446143,163872.837079515,0.0,1.0
1990-11-01,17.0,17.0,16.75,16.75,10000,0.899105688446143,0.899105688446143,0.885883545968994,0.885883545968994,189076.770600571,0.0,1.0
1990-11-02,17.0,17.0,16.75,17.0,0,0.899105688446143,0.899105688446143,0.885883545968994,0.899105688446143,0,0.0,1.0
1990-11-05,17.0,17.0,17.0,17.0,15600,0.899105688446143,0.899105688446143,0.899105688446143,0.899105688446143,294959.762136891,0.0,1.0
1990-11-06,16.88,17.25,16.88,17.13,17067,0.892759060057111,0.912327830923292,0.892759060057111,0.90598120253426,322697.324383995,0.0,1.0
1990-11-07,17.25,17.25,17.0,17.0,39867,0.912327830923292,0.912327830923292,0.899105688446143,0.899105688446143,753792.361353297,0.0,1.0
1990-11-08,17.38,17.38,17.25,17.25,18600,0.91920334501141,0.91920334501141,0.912327830923292,0.912327830923292,351682.793317062,0.0,1.0
1990-11-09,17.25,17.5,17.25,17.5,6800,0.912327830923292,0.925549973400441,0.912327830923292,0.925549973400441,128572.204008388,0.0,1.0
1990-11-12,17.25,17.25,17.25,17.25,867,0.912327830923292,0.912327830923292,0.912327830923292,0.912327830923292,16392.9560110695,0.0,1.0
1990-11-13,17.13,17.25,17.13,17.25,2600,0.90598120253426,0.912327830923292,0.90598120253426,0.912327830923292,49159.9603561485,0.0,1.0
1990-11-14,17.0,17.0,17.0,17.0,1000,0.901221231242487,0.901221231242487,0.901221231242487,0.901221231242487,18863.2928416063,0.04,1.0
1990-11-15,17.0,17.0,17.0,17.0,5000,0.901221231242487,0.901221231242487,0.901221231242487,0.901221231242487,94316.4642080314,0.0,1.0
1990-11-16,17.0,17.0,17.0,17.0,2067,0.901221231242487,0.901221231242487,0.901221231242487,0.901221231242487,38990.4263036002,0.0,1.0
1990-11-19,17.13,17.25,17.0,17.13,9867,0.908112923010811,0.914474484643111,0.901221231242487,0.908112923010811,186124.110468129,0.0,1.0
1990-11-20,17.25,17.25,17.25,17.25,667,0.914474484643111,0.914474484643111,0.914474484643111,0.914474484643111,12581.8163253514,0.0,1.0
1990-11-21,17.0,17.0,17.0,17.0,30867,0.901221231242487,0.901221231242487,0.901221231242487,0.901221231242487,582253.260141861,0.0,1.0
1990-11-23,17.0,17.0,17.0,17.0,0,0.901221231242487,0.901221231242487,0.901221231242487,0.901221231242487,0,0.0,1.0
1990-11-26,17.0,17.0,17.0,17.0,0,0.901221231242487,0.901221231242487,0.901221231242487,0.901221231242487,0,0.0,1.0
1990-11-27,17.0,17.13,17.0,17.13,33467,0.901221231242487,0.908112923010811,0.901221231242487,0.908112923010811,631297.821530037,0.0,1.0
1990-11-28,16.63,16.75,16.63,16.75,100000,0.881606416209562,0.887967977841862,0.881606416209562,0.887967977841862,1886329.28416063,0.0,1.0
1990-11-29,16.63,16.63,16.63,16.63,467,0.881606416209562,0.881606416209562,0.881606416209562,0.881606416209562,8809.15775703013,0.0,1.0
1990-11-30,17.0,17.0,16.63,16.63,7667,0.901221231242487,0.901221231242487,0.881606416209562,0.881606416209562,144624.866216595,0.0,1.0
1990-12-03,17.0,17.0,16.63,17.0,0,0.901221231242487,0.901221231242487,0.881606416209562,0.901221231242487,0,0.0,1.0
1990-12-04,16.5,16.75,16.5,16.75,2000,0.874714724441237,0.887967977841862,0.874714724441237,0.887967977841862,37726.5856832126,0.0,1.0
1990-12-05,16.5,16.75,16.5,16.5,0,0.874714724441237,0.887967977841862,0.874714724441237,0.874714724441237,0,0.0,1.0
1990-12-06,16.5,16.75,16.5,16.5,0,0.874714724441237,0.887967977841862,0.874714724441237,0.874714724441237,0,0.0,1.0
1990-12-07,16.25,16.25,16.25,16.25,67,0.861461471040612,0.861461471040612,0.861461471040612,0.861461471040612,1263.84062038762,0.0,1.0
1990-12-10,16.0,16.0,16.0,16.0,200,0.848208217639987,0.848208217639987,0.848208217639987,0.848208217639987,3772.65856832126,0.0,1.0
1990-12-11,16.0,16.0,16.0,16.0,0,0.848208217639987,0.848208217639987,0.848208217639987,0.848208217639987,0,0.0,1.0
1990-12-12,16.0,16.0,16.0,16.0,6067,0.848208217639987,0.848208217639987,0.848208217639987,0.848208217639987,114443.597670025,0.0,1.0
1990-12-13,15.88,16.0,15.88,16.0,1667,0.841846656007688,0.848208217639987,0.841846656007688,0.848208217639987,31445.1091669577,0.0,1.0
1990-12-14,15.88,16.0,15.88,15.88,0,0.841846656007688,0.848208217639987,0.841846656007688,0.841846656007688,0,0.0,1.0
1990-12-17,15.88,16.0,15.88,15.88,0,0.841846656007688,0.848208217639987,0.841846656007688,0.841846656007688,0,0.0,1.0
1990-12-18,15.88,15.88,15.88,15.88,67,0.841846656007688,0.841846656007688,0.841846656007688,0.841846656007688,1263.84062038762,0.0,1.0
1990-12-19,16.0,16.0,15.88,15.88,5000,0.848208217639987,0.848208217639987,0.841846656007688,0.841846656007688,94316.4642080315,0.0,1.0
1990-12-20,15.75,15.75,15.75,15.75,2000,0.834954964239363,0.834954964239363,0.834954964239363,0.834954964239363,37726.5856832126,0.0,1.0
1990-12-21,15.88,15.88,15.63,15.63,6267,0.841846656007688,0.841846656007688,0.828593402607063,0.828593402607063,118216.256238347,0.0,1.0
1990-12-24,15.88,15.88,15.63,15.88,0,0.841846656007688,0.841846656007688,0.828593402607063,0.841846656007688,0,0.0,1.0
1990-12-26,15.75,15.75,15.75,15.75,10000,0.834954964239363,0.834954964239363,0.834954964239363,0.834954964239363,188632.928416063,0.0,1.0
1990-12-27,15.38,15.5,15.38,15.5,1667,0.815340149206438,0.821701710838738,0.815340149206438,0.821701710838738,31445.1091669577,0.0,1.0
1990-12-28,15.88,15.88,15.38,15.38,31067,0.841846656007688,0.841846656007688,0.815340149206438,0.815340149206438,586025.918710182,0.0,1.0
1990-12-31,15.88,15.88,15.88,15.88,21467,0.841846656007688,0.841846656007688,0.841846656007688,0.841846656007688,404938.307430762,0.0,1.0
1991-01-02,15.63,15.63,15.63,15.63,1067,0.828593402607063,0.828593402607063,0.828593402607063,0.828593402607063,20127.1334619939,0.0,1.0
1991-01-03,15.63,15.63,15.63,15.63,0,0.828593402607063,0.828593402607063,0.828593402607063,0.828593402607063,0,0.0,1.0
1991-01-04,15.75,15.75,15.5,15.5,18200,0.834954964239363,0.834954964239363,0.821701710838738,0.821701710838738,343311.929717234,0.0,1.0
1991-01-07,15.13,15.5,15.13,15.5,5867,0.802086895805813,0.821701710838738,0.802086895805813,0.821701710838738,110670.939101704,0.0,1.0
1991-01-08,15.0,15.0,15.0,15.0,12600,0.795195204037488,0.795195204037488,0.795195204037488,0.795195204037488,237677.489804239,0.0,1.0
1991-01-09,15.25,15.25,15.25,15.25,5400,0.808448457438113,0.808448457438113,0.808448457438113,0.808448457438113,101861.781344674,0.0,1.0
1991-01-10,15.13,15.13,15.0,15.0,10867,0.802086895805813,0.802086895805813,0.795195204037488,0.795195204037488,204987.403309736,0.0,1.0
1991-01-11,14.63,15.0,14.63,15.0,26800,0.775580389004563,0.795195204037488,0.775580389004563,0.795195204037488,505536.248155049,0.0,1.0
1991-01-14,14.13,14.5,14.13,14.5,2200,0.749073882203314,0.768688697236239,0.749073882203314,0.768688697236239,41499.2442515338,0.0,1.0
1991-01-15,14.25,14.25,14.13,14.25,1000,0.755435443835614,0.755435443835614,0.749073882203314,0.755435443835614,18863.2928416063,0.0,1.0
1991-01-16,14.0,14.0,14.0,14.0,6400,0.742182190434989,0.742182190434989,0.742182190434989,0.742182190434989,120725.07418628,0.0,1.0
1991-01-17,14.25,14.25,14.25,14.25,467,0.755435443835614,0.755435443835614,0.755435443835614,0.755435443835614,8809.15775703013,0.0,1.0
1991-01-18,14.25,14.25,14.25,14.25,0,0.755435443835614,0.755435443835614,0.755435443835614,0.755435443835614,0,0.0,1.0
1991-01-21,13.88,14.0,13.75,14.0,2867,0.735820628802689,0.742182190434989,0.728928937034364,0.742182190434989,54081.0605768852,0.0,1.0
1991-01-22,13.88,13.88,13.88,13.88,1000,0.735820628802689,0.735820628802689,0.735820628802689,0.735820628802689,18863.2928416063,0.0,1.0
1991-01-23,13.88,13.88,13.88,13.88,0,0.735820628802689,0.735820628802689,0.735820628802689,0.735820628802689,0,0.0,1.0
1991-01-24,13.75,13.88,13.75,13.88,600,0.728928937034364,0.735820628802689,0.728928937034364,0.735820628802689,11317.9757049638,0.0,1.0
1991-01-25,14.0,14.0,13.88,13.88,18000,0.742182190434989,0.742182190434989,0.735820628802689,0.735820628802689,339539.271148913,0.0,1.0
1991-01-28,13.88,13.88,13.75,13.88,867,0.735820628802689,0.735820628802689,0.728928937034364,0.735820628802689,16354.4748936727,0.0,1.0
1991-01-29,13.88,13.88,13.75,13.88,0,0.735820628802689,0.735820628802689,0.728928937034364,0.735820628802689,0,0.0,1.0
1991-01-30,13.88,13.88,13.75,13.88,0,0.735820628802689,0.735820628802689,0.728928937034364,0.735820628802689,0,0.0,1.0
1991-01-31,13.75,13.75,13.75,13.75,1267,0.728928937034364,0.728928937034364,0.728928937034364,0.728928937034364,23899.7920303152,0.0,1.0
1991-02-01,13.75,13.88,13.75,13.88,4267,0.728928937034364,0.735820628802689,0.728928937034364,0.735820628802689,80489.670555134,0.0,1.0
1991-02-04,13.63,13.75,13.63,13.75,800,0.722567375402064,0.728928937034364,0.722567375402064,0.728928937034364,15090.634273285,0.0,1.0
1991-02-05,13.5,13.63,13.38,13.5,16467,0.715675683633739,0.722567375402064,0.70931412200144,0.715675683633739,310621.843222731,0.0,1.0
1991-02-06,13.75,13.75,13.5,13.5,71267,0.728928937034364,0.728928937034364,0.715675683633739,0.715675683633739,1344330.29094276,0.0,1.0
1991-02-07,14.25,14.25,13.88,13.88,30067,0.755435443835614,0.755435443835614,0.735820628802689,0.735820628802689,567162.625868576,0.0,1.0
1991-02-08,14.75,14.75,14.38,14.38,6000,0.781941950636863,0.781941950636863,0.762327135603939,0.762327135603939,113179.757049638,0.0,1.0
1991-02-11,14.88,14.88,14.63,14.63,6267,0.790954162949288,0.790954162949288,0.777665282523393,0.777665282523393,117899.322575509,0.04,1.0
1991-02-12,14.75,14.88,14.75,14.88,1200,0.784043945127823,0.790954162949288,0.784043945127823,0.790954162949288,22575.2652131181,0.0,1.0
1991-02-13,14.88,14.88,14.75,14.75,15200,0.790954162949288,0.790954162949288,0.784043945127823,0.784043945127823,285953.359366163,0.0,1.0
1991-02-14,14.63,14.63,14.63,14.63,11000,0.777665282523393,0.777665282523393,0.777665282523393,0.777665282523393,206939.931120249,0.0,1.0
1991-02-15,14.75,14.88,14.75,14.88,7800,0.784043945127823,0.790954162949288,0.784043945127823,0.790954162949288,146739.223885267,0.0,1.0
1991-02-19,14.63,14.63,14.5,14.5,8000,0.777665282523393,0.777665282523393,0.770755064701927,0.770755064701927,150501.768087454,0.0,1.0
1991-02-20,14.63,14.63,14.5,14.63,0,0.777665282523393,0.777665282523393,0.770755064701927,0.777665282523393,0,0.0,1.0
1991-02-21,14.63,14.63,14.63,14.63,15067,0.777665282523393,0.777665282523393,0.777665282523393,0.777665282523393,283451.267471709,0.0,1.0
1991-02-22,14.75,14.75,14.5,14.63,18667,0.784043945127823,0.784043945127823,0.770755064701927,0.777665282523393,351177.063111063,0.0,1.0
1991-02-25,15.0,15.0,14.88,14.88,76000,0.797332825553718,0.797332825553718,0.790954162949288,0.790954162949288,1429766.79683081,0.0,1.0
1991-02-26,14.63,14.75,14.63,14.63,63067,0.777665282523393,0.784043945127823,0.777665282523393,0.777665282523393,1186461.87599643,0.0,1.0
1991-02-27,15.38,15.38,14.38,14.38,89600,0.817531923801079,0.817531923801079,0.764376402097498,0.764376402097498,1685619.80257948,0.0,1.0
1991-02-28,15.38,15.5,15.25,15.25,32000,0.817531923801079,0.823910586405509,0.810621705979613,0.810621705979613,602007.072349816,0.0,1.0
1991-03-01,15.25,15.38,15.13,15.13,63667,0.810621705979613,0.817531923801079,0.804243043375184,0.804243043375184,1197749.50860299,0.0,1.0
1991-03-04,15.88,15.88,15.38,15.38,29000,0.84410968465287,0.84410968465287,0.817531923801079,0.817531923801079,545568.90931702,0.0,1.0
1991-03-05,15.75,15.88,15.75,15.88,867,0.837199466831404,0.84410968465287,0.837199466831404,0.84410968465287,16310.6291164778,0.0,1.0
1991-03-06,15.88,15.88,15.75,15.75,12400,0.84410968465287,0.84410968465287,0.837199466831404,0.837199466831404,233277.740535553,0.0,1.0
1991-03-07,15.63,15.75,15.63,15.75,1600,0.830820804226974,0.837199466831404,0.830820804226974,0.837199466831404,30100.3536174908,0.0,1.0
1991-03-08,15.75,15.75,15.75,15.75,16600,0.837199466831404,0.837199466831404,0.837199466831404,0.837199466831404,312291.168781467,0.0,1.0
1991-03-11,15.75,15.75,15.75,15.75,200,0.837199466831404,0.837199466831404,0.837199466831404,0.837199466831404,3762.54420218635,0.0,1.0
1991-03-12,16.0,16.0,15.75,15.75,39200,0.850488347257299,0.850488347257299,0.837199466831404,0.837199466831404,737458.663628524,0.0,1.0
1991-03-13,16.13,16.13,16.0,16.0,7867,0.857398565078765,0.857398565078765,0.850488347257299,0.850488347257299,147999.676193,0.0,1.0
1991-03-14,16.13,16.13,16.0,16.0,14867,0.857398565078765,0.857398565078765,0.850488347257299,0.850488347257299,279688.723269522,0.0,1.0
1991-03-15,16.0,16.0,16.0,16.0,60000,0.850488347257299,0.850488347257299,0.850488347257299,0.850488347257299,1128763.2606559,0.0,1.0
1991-03-18,16.0,16.13,16.0,16.0,12800,0.850488347257299,0.857398565078765,0.850488347257299,0.850488347257299,240802.828939926,0.0,1.0
1991-03-19,15.88,16.0,15.75,16.0,31200,0.84410968465287,0.850488347257299,0.837199466831404,0.850488347257299,586956.89554107,0.0,1.0
1991-03-20,15.88,15.88,15.88,15.88,94267,0.84410968465287,0.84410968465287,0.84410968465287,0.84410968465287,1773418.7715375,0.0,1.0
1991-03-21,15.75,15.88,15.75,15.88,6600,0.837199466831404,0.84410968465287,0.837199466831404,0.84410968465287,124163.958672149,0.0,1.0
1991-03-22,15.75,15.88,15.75,15.75,0,0.837199466831404,0.84410968465287,0.837199466831404,0.837199466831404,0,0.0,1.0
1991-03-25,15.75,15.88,15.75,15.75,0,0.837199466831404,0.84410968465287,0.837199466831404,0.837199466831404,0,0.0,1.0
1991-03-26,15.5,15.5,15.38,15.5,10200,0.823910586405509,0.823910586405509,0.817531923801079,0.823910586405509,191889.754311504,0.0,1.0
1991-03-27,15.13,15.25,15.13,15.25,55800,0.804243043375184,0.810621705979613,0.804243043375184,0.810621705979613,1049749.83240999,0.0,1.0
1991-03-28,15.0,15.25,14.88,14.88,58800,0.797332825553718,0.810621705979613,0.790954162949288,0.790954162949288,1106187.99544279,0.0,1.0
1991-04-01,15.13,15.13,15.0,15.0,9267,0.804243043375184,0.804243043375184,0.797332825553718,0.797332825553718,174337.485608304,0.0,1.0
1991-04-02,15.13,15.13,15.0,15.0,8000,0.804243043375184,0.804243043375184,0.797332825553718,0.797332825553718,150501.768087454,0.0,1.0
1991-04-03,15.13,15.13,15.0,15.13,24867,0.804243043375184,0.804243043375184,0.797332825553718,0.804243043375184,467815.933378839,0.0,1.0
1991-04-04,15.5,15.63,15.38,15.38,101867,0.823910586405509,0.830820804226974,0.817531923801079,0.817531923801079,1916395.45122058,0.0,1.0
1991-04-05,16.0,16.0,15.88,15.88,29467,0.850488347257299,0.850488347257299,0.84410968465287,0.84410968465287,554354.450029126,0.0,1.0
1991-04-08,16.0,16.25,16.0,16.0,37600,0.850488347257299,0.863777227683195,0.850488347257299,0.850488347257299,707358.310011033,0.0,1.0
1991-04-09,16.25,16.5,16.13,16.13,128867,0.863777227683195,0.87706610810909,0.857398565078765,0.857398565078765,2424338.91851574,0.0,1.0
1991-04-10,16.5,16.5,16.13,16.25,102000,0.87706610810909,0.87706610810909,0.857398565078765,0.863777227683195,1918897.54311504,0.0,1.0
1991-04-11,16.5,16.5,16.5,16.5,267,0.87706610810909,0.87706610810909,0.87706610810909,0.87706610810909,5022.99650991877,0.0,1.0
1991-04-12,16.5,16.5,16.38,16.38,3267,0.87706610810909,0.87706610810909,0.87068744550466,0.87068744550466,61461.159542714,0.0,1.0
1991-04-15,16.75,16.75,16.5,16.5,8667,0.890354988534985,0.890354988534985,0.87706610810909,0.87706610810909,163049.853001745,0.0,1.0
1991-04-16,17.25,17.25,16.75,16.75,18800,0.916932749386776,0.916932749386776,0.890354988534985,0.890354988534985,353679.155005516,0.0,1.0
1991-04-17,17.88,18.13,17.5,17.5,76667,0.950420728060032,0.963709608485927,0.930221629812671,0.930221629812671,1442314.8817451,0.0,1.0
1991-04-18,18.0,18.0,17.63,17.75,56667,0.956799390664462,0.956799390664462,0.937131847634137,0.943510510238566,1066060.46152647,0.0,1.0
1991-04-19,17.0,17.75,17.0,17.75,34000,0.90364386896088,0.943510510238566,0.90364386896088,0.943510510238566,639632.514371679,0.0,1.0
1991-04-22,16.88,17.0,16.88,17.0,47467,0.897265206356451,0.90364386896088,0.897265206356451,0.90364386896088,892983.428225896,0.0,1.0
1991-04-23,16.63,16.88,16.63,16.88,23600,0.883976325930555,0.897265206356451,0.883976325930555,0.897265206356451,443980.215857989,0.0,1.0
1991-04-24,16.63,16.63,16.38,16.63,44467,0.883976325930555,0.883976325930555,0.87068744550466,0.883976325930555,836545.265193102,0.0,1.0
1991-04-25,16.25,16.5,16.25,16.38,72200,0.863777227683195,0.87706610810909,0.863777227683195,0.87068744550466,1358278.45698927,0.0,1.0
1991-04-26,15.88,16.13,15.88,16.13,13600,0.84410968465287,0.857398565078765,0.84410968465287,0.857398565078765,255853.005748672,0.0,1.0
1991-04-29,15.88,16.13,15.88,15.88,8800,0.84410968465287,0.857398565078765,0.84410968465287,0.84410968465287,165551.944896199,0.0,1.0
1991-04-30,15.88,16.0,15.88,15.88,6600,0.84410968465287,0.850488347257299,0.84410968465287,0.84410968465287,124163.958672149,0.0,1.0
1991-05-01,16.38,16.5,15.88,16.13,54267,0.87068744550466,0.87706610810909,0.84410968465287,0.857398565078765,1020909.93110023,0.0,1.0
1991-05-02,16.25,16.38,16.25,16.25,54067,0.863777227683195,0.87068744550466,0.863777227683195,0.863777227683195,1017147.38689805,0.0,1.0
1991-05-03,16.13,16.25,16.13,16.25,31800,0.857398565078765,0.863777227683195,0.857398565078765,0.863777227683195,598244.528147629,0.0,1.0
1991-05-06,16.25,16.5,16.13,16.13,6600,0.863777227683195,0.87706610810909,0.857398565078765,0.857398565078765,124163.958672149,0.0,1.0
1991-05-07,16.5,16.5,16.25,16.25,16267,0.87706610810909,0.87706610810909,0.863777227683195,0.863777227683195,306026.532684826,0.0,1.0
1991-05-08,16.13,16.25,16.13,16.25,33667,0.857398565078765,0.863777227683195,0.857398565078765,0.863777227683195,633367.878275039,0.0,1.0
1991-05-09,16.13,16.13,16.0,16.0,3267,0.859524785946908,0.859524785946908,0.852597431813424,0.852597431813424,61309.1220422991,0.04,1.0
1991-05-10,16.13,16.13,16.0,16.13,27867,0.859524785946908,0.859524785946908,0.852597431813424,0.859524785946908,522957.240267141,0.0,1.0
1991-05-13,16.13,16.13,16.0,16.0,1667,0.859524785946908,0.859524785946908,0.852597431813424,0.852597431813424,31283.2281740167,0.0,1.0
1991-05-14,16.0,16.13,16.0,16.0,171200,0.852597431813424,0.859524785946908,0.852597431813424,0.852597431813424,3212770.64390622,0.0,1.0
1991-05-15,16.25,16.25,16.13,16.25,125000,0.865919266685509,0.865919266685509,0.859524785946908,0.865919266685509,2345772.95845956,0.0,1.0
1991-05-16,16.5,16.5,16.25,16.5,4400,0.879241101557593,0.879241101557593,0.865919266685509,0.879241101557593,82571.2081377766,0.0,1.0
1991-05-17,16.5,16.5,16.38,16.38,1667,0.879241101557593,0.879241101557593,0.872846620818993,0.872846620818993,31283.2281740167,0.0,1.0
1991-05-20,16.25,16.38,16.25,16.38,118600,0.865919266685509,0.872846620818993,0.865919266685509,0.872846620818993,2225669.38298643,0.0,1.0
1991-05-21,16.0,16.13,16.0,16.13,16067,0.852597431813424,0.859524785946908,0.852597431813424,0.859524785946908,301516.272988558,0.0,1.0
1991-05-22,15.75,16.0,15.63,16.0,42200,0.839275596941339,0.852597431813424,0.832881116202739,0.852597431813424,791932.950775948,0.0,1.0
1991-05-23,15.5,15.63,15.5,15.63,18867,0.825953762069255,0.832881116202739,0.825953762069255,0.832881116202739,354061.587258052,0.0,1.0
1991-05-24,15.75,15.75,15.25,15.25,152400,0.839275596941339,0.839275596941339,0.81263192719717,0.81263192719717,2859966.3909539,0.0,1.0
1991-05-28,16.0,16.0,15.75,15.75,33600,0.852597431813424,0.852597431813424,0.839275596941339,0.839275596941339,630543.77123393,0.0,1.0
1991-05-29,16.13,16.25,15.88,16.13,106800,0.859524785946908,0.865919266685509,0.846202951074823,0.859524785946908,2004228.41570785,0.0,1.0
1991-05-30,15.88,16.13,15.88,16.0,20200,0.846202951074823,0.859524785946908,0.846202951074823,0.852597431813424,379076.910087065,0.0,1.0
1991-05-31,16.5,16.63,16.38,16.63,142000,0.879241101557593,0.886168455691077,0.872846620818993,0.886168455691077,2664798.08081006,0.0,1.0
1991-06-03,16.5,16.63,16.5,16.5,42467,0.879241101557593,0.886168455691077,0.879241101557593,0.879241101557593,796943.521815218,0.0,1.0
1991-06-04,16.5,16.63,16.38,16.63,51467,0.879241101557593,0.886168455691077,0.872846620818993,0.886168455691077,965839.174824307,0.0,1.0
1991-06-05,16.5,16.63,16.38,16.5,21667,0.879241101557593,0.886168455691077,0.872846620818993,0.879241101557593,406606.901527547,0.0,1.0
1991-06-06,16.5,16.5,16.13,16.38,99200,0.879241101557593,0.879241101557593,0.859524785946908,0.872846620818993,1861605.41983351,0.0,1.0
1991-06-07,16.5,16.63,16.38,16.5,30800,0.879241101557593,0.886168455691077,0.872846620818993,0.879241101557593,577998.456964436,0.0,1.0
1991-06-10,16.5,16.63,16.38,16.5,21200,0.879241101557593,0.886168455691077,0.872846620818993,0.879241101557593,397843.093754742,0.0,1.0
1991-06-11,16.38,16.5,16.38,16.38,33867,0.872846620818993,0.879241101557593,0.872846620818993,0.872846620818993,635554.3422732,0.0,1.0
1991-06-12,16.25,16.5,16.25,16.38,18067,0.865919266685509,0.879241101557593,0.865919266685509,0.872846620818993,339048.640323911,0.0,1.0
1991-06-13,16.25,16.38,16.25,16.25,18667,0.865919266685509,0.872846620818993,0.865919266685509,0.865919266685509,350308.350524517,0.0,1.0
1991-06-14,16.5,16.5,16.25,16.25,15200,0.879241101557593,0.879241101557593,0.865919266685509,0.865919266685509,285245.991748683,0.0,1.0
1991-06-17,16.25,16.5,16.25,16.25,14200,0.865919266685509,0.879241101557593,0.865919266685509,0.865919266685509,266479.808081006,0.0,1.0
1991-06-18,16.5,16.63,16.38,16.38,37000,0.879241101557593,0.886168455691077,0.872846620818993,0.872846620818993,694348.795704031,0.0,1.0
1991-06-19,16.38,16.5,16.25,16.38,25867,0.872846620818993,0.879241101557593,0.865919266685509,0.872846620818993,485424.872931788,0.0,1.0
1991-06-20,16.25,16.38,16.25,16.25,2067,0.865919266685509,0.872846620818993,0.865919266685509,0.865919266685509,38789.7016410873,0.0,1.0
1991-06-21,16.38,16.38,16.25,16.25,64667,0.872846620818993,0.872846620818993,0.865919266685509,0.865919266685509,1213552.79923764,0.0,1.0
1991-06-24,16.0,16.38,16.0,16.38,37200,0.852597431813424,0.872846620818993,0.852597431813424,0.872846620818993,698102.032437566,0.0,1.0
1991-06-25,15.5,15.75,15.5,15.75,31467,0.825953762069255,0.839275596941339,0.825953762069255,0.839275596941339,590515.501470776,0.0,1.0
1991-06-26,14.75,15.5,14.75,15.5,80200,0.785988257453,0.825953762069255,0.785988257453,0.825953762069255,1505047.93014766,0.0,1.0
1991-06-27,14.88,14.88,14.5,14.63,73067,0.792915611586484,0.792915611586484,0.772666422580915,0.7795937767144,1371188.74204612,0.0,1.0
1991-06-28,14.88,14.88,14.0,14.75,144067,0.792915611586484,0.792915611586484,0.746022752836746,0.785988257453,2703587.78245115,0.0,1.0
1991-07-01,14.75,15.25,14.75,15.0,61267,0.785988257453,0.81263192719717,0.785988257453,0.799310092325085,1149747.77476754,0.0,1.0
1991-07-02,14.75,14.75,14.5,14.5,27200,0.785988257453,0.785988257453,0.772666422580915,0.772666422580915,510440.195760801,0.0,1.0
1991-07-03,14.63,14.75,14.63,14.63,9867,0.7795937767144,0.785988257453,0.7795937767144,0.7795937767144,185165.934248964,0.0,1.0
1991-07-05,14.63,14.63,14.63,14.63,0,0.7795937767144,0.7795937767144,0.7795937767144,0.7795937767144,0,0.0,1.0
1991-07-08,14.75,14.75,14.63,14.75,10067,0.785988257453,0.785988257453,0.7795937767144,0.785988257453,188919.170982499,0.0,1.0
1991-07-09,14.75,15.0,14.75,14.75,89867,0.785988257453,0.799310092325085,0.785988257453,0.785988257453,1686460.62766308,0.0,1.0
1991-07-10,15.0,15.0,14.88,14.88,48467,0.799310092325085,0.799310092325085,0.792915611586484,0.792915611586484,909540.623821277,0.0,1.0
1991-07-11,16.0,16.0,15.25,15.25,32467,0.852597431813424,0.852597431813424,0.81263192719717,0.81263192719717,609281.685138453,0.0,1.0
1991-07-12,15.75,16.25,15.75,16.0,25200,0.839275596941339,0.865919266685509,0.839275596941339,0.852597431813424,472907.828425448,0.0,1.0
1991-07-15,16.25,16.25,16.0,16.0,26867,0.865919266685509,0.865919266685509,0.852597431813424,0.852597431813424,504191.056599464,0.0,1.0
1991-07-16,16.63,16.63,16.13,16.13,17467,0.886168455691077,0.886168455691077,0.859524785946908,0.859524785946908,327788.930123305,0.0,1.0
1991-07-17,16.88,17.0,16.75,16.75,18667,0.899490290563162,0.905884771301763,0.892562936429678,0.892562936429678,350308.350524517,0.0,1.0
1991-07-18,16.5,16.88,16.5,16.88,29400,0.879241101557593,0.899490290563162,0.879241101557593,0.899490290563162,551725.799829689,0.0,1.0
1991-07-19,16.25,16.38,16.25,16.38,4800,0.865919266685509,0.872846620818993,0.865919266685509,0.872846620818993,90077.6816048471,0.0,1.0
1991-07-22,16.25,16.38,16.0,16.38,8267,0.865919266685509,0.872846620818993,0.852597431813424,0.872846620818993,155140.040380682,0.0,1.0
1991-07-23,15.88,16.0,15.88,16.0,27867,0.846202951074823,0.852597431813424,0.846202951074823,0.852597431813424,522957.240267141,0.0,1.0
1991-07-24,16.13,16.25,15.75,15.75,40467,0.859524785946908,0.865919266685509,0.839275596941339,0.839275596941339,759411.154479865,0.0,1.0
1991-07-25,16.25,16.25,16.13,16.13,2000,0.865919266685509,0.865919266685509,0.859524785946908,0.859524785946908,37532.367335353,0.0,1.0
1991-07-26,16.13,16.25,16.13,16.13,5000,0.859524785946908,0.865919266685509,0.859524785946908,0.859524785946908,93830.9183383825,0.0,1.0
1991-07-29,16.38,16.38,16.13,16.13,2067,0.872846620818993,0.872846620818993,0.859524785946908,0.859524785946908,38789.7016410873,0.0,1.0
1991-07-30,16.25,16.38,16.13,16.13,400,0.865919266685509,0.872846620818993,0.859524785946908,0.859524785946908,7506.47346707059,0.0,1.0
1991-07-31,16.63,16.63,16.5,16.5,2867,0.886168455691077,0.886168455691077,0.879241101557593,0.879241101557593,53802.6485752285,0.0,1.0
1991-08-01,16.25,16.38,16.25,16.38,17000,0.865919266685509,0.872846620818993,0.865919266685509,0.872846620818993,319025.1223505,0.0,1.0
1991-08-02,16.25,16.25,16.25,16.25,1200,0.865919266685509,0.865919266685509,0.865919266685509,0.865919266685509,22519.4204012118,0.0,1.0
1991-08-05,16.38,16.5,16.25,16.5,32000,0.872846620818993,0.879241101557593,0.865919266685509,0.879241101557593,600517.877365648,0.0,1.0
1991-08-06,16.25,16.38,16.25,16.38,14267,0.865919266685509,0.872846620818993,0.865919266685509,0.872846620818993,267737.14238674,0.0,1.0
1991-08-07,16.5,16.63,16.38,16.38,4800,0.879241101557593,0.886168455691077,0.872846620818993,0.872846620818993,90077.6816048472,0.0,1.0
1991-08-08,16.25,16.5,16.13,16.25,26000,0.865919266685509,0.879241101557593,0.859524785946908,0.865919266685509,487920.775359589,0.0,1.0
1991-08-09,16.13,16.25,16.13,16.13,49200,0.861656279526442,0.868066617625832,0.861656279526442,0.861656279526442,921012.263075658,0.04,1.0
1991-08-12,16.25,16.38,16.13,16.25,21200,0.868066617625832,0.875011150566839,0.861656279526442,0.868066617625832,396858.942626097,0.0,1.0
1991-08-13,16.38,16.38,16.25,16.25,3467,0.875011150566839,0.875011150566839,0.868066617625832,0.868066617625832,64901.4129285225,0.0,1.0
1991-08-14,16.25,16.38,16.25,16.25,12200,0.868066617625832,0.875011150566839,0.868066617625832,0.868066617625832,228381.089624452,0.0,1.0
1991-08-15,16.25,16.25,16.25,16.25,48800,0.868066617625832,0.868066617625832,0.868066617625832,0.868066617625832,913524.358497808,0.0,1.0
1991-08-16,16.25,16.25,16.25,16.25,200,0.868066617625832,0.868066617625832,0.868066617625832,0.868066617625832,3743.95228892544,0.0,1.0
1991-08-19,16.38,16.38,16.25,16.25,5667,0.875011150566839,0.875011150566839,0.868066617625832,0.868066617625832,106084.888106702,0.0,1.0
1991-08-20,16.5,16.5,16.38,16.38,8467,0.88142148866623,0.88142148866623,0.875011150566839,0.875011150566839,158500.220151658,0.0,1.0
1991-08-21,17.0,17.0,16.63,16.75,10000,0.908131230747025,0.908131230747025,0.888366021607236,0.894776359706627,187197.614446272,0.0,1.0
1991-08-22,17.0,17.13,17.0,17.13,25067,0.908131230747025,0.915075763688031,0.908131230747025,0.915075763688031,469248.26013247,0.0,1.0
1991-08-23,16.88,17.0,16.88,16.88,2467,0.901720892647634,0.908131230747025,0.901720892647634,0.901720892647634,46181.6514838953,0.0,1.0
1991-08-26,16.88,17.0,16.88,17.0,20267,0.901720892647634,0.908131230747025,0.901720892647634,0.908131230747025,379393.405198259,0.0,1.0
1991-08-27,17.0,17.0,16.88,17.0,97200,0.908131230747025,0.908131230747025,0.901720892647634,0.908131230747025,1819560.81241776,0.0,1.0
1991-08-28,17.13,17.25,16.88,16.88,19200,0.915075763688031,0.921486101787422,0.901720892647634,0.901720892647634,359419.419736842,0.0,1.0
1991-08-29,17.25,17.38,17.13,17.38,15600,0.921486101787422,0.928430634728429,0.915075763688031,0.928430634728429,292028.278536184,0.0,1.0
1991-08-30,17.5,17.5,17.25,17.25,3267,0.934840972827819,0.934840972827819,0.921486101787422,0.921486101787422,61157.4606395971,0.0,1.0
1991-09-03,17.38,17.5,17.38,17.38,400,0.928430634728429,0.934840972827819,0.928430634728429,0.928430634728429,7487.90457785088,0.0,1.0
1991-09-04,17.38,17.5,17.38,17.5,11400,0.928430634728429,0.934840972827819,0.928430634728429,0.934840972827819,213405.28046875,0.0,1.0
1991-09-05,17.38,17.38,17.38,17.38,1400,0.928430634728429,0.928430634728429,0.928430634728429,0.928430634728429,26207.6660224781,0.0,1.0
1991-09-06,17.5,17.63,17.38,17.63,5000,0.934840972827819,0.941785505768826,0.928430634728429,0.941785505768826,93598.807223136,0.0,1.0
1991-09-09,17.5,17.63,17.5,17.5,8400,0.934840972827819,0.941785505768826,0.934840972827819,0.934840972827819,157245.996134869,0.0,1.0
1991-09-10,17.38,17.5,17.38,17.5,11467,0.928430634728429,0.934840972827819,0.928430634728429,0.934840972827819,214659.50448554,0.0,1.0
1991-09-11,17.25,17.38,17.25,17.38,82667,0.921486101787422,0.928430634728429,0.921486101787422,0.928430634728429,1547506.519343,0.0,1.0
1991-09-12,17.25,17.25,17.13,17.25,22267,0.921486101787422,0.921486101787422,0.915075763688031,0.921486101787422,416832.928087514,0.0,1.0
1991-09-13,17.0,17.13,17.0,17.13,15267,0.908131230747025,0.915075763688031,0.908131230747025,0.915075763688031,285794.597975123,0.0,1.0
1991-09-16,16.38,16.63,16.38,16.63,44400,0.875011150566839,0.888366021607236,0.875011150566839,0.888366021607236,831157.408141448,0.0,1.0
1991-09-17,16.38,16.5,16.38,16.38,73800,0.875011150566839,0.88142148866623,0.875011150566839,0.875011150566839,1381518.39461349,0.0,1.0
1991-09-18,16.38,16.38,16.25,16.38,16067,0.875011150566839,0.875011150566839,0.868066617625832,0.875011150566839,300770.407130825,0.0,1.0
1991-09-19,16.25,16.38,16.25,16.25,40867,0.868066617625832,0.875011150566839,0.868066617625832,0.868066617625832,765020.49095758,0.0,1.0
1991-09-20,16.13,16.5,16.13,16.5,37267,0.861656279526442,0.88142148866623,0.861656279526442,0.88142148866623,697629.349756922,0.0,1.0
1991-09-23,16.25,16.25,16.13,16.25,29200,0.868066617625832,0.868066617625832,0.861656279526442,0.868066617625832,546617.034183115,0.0,1.0
1991-09-24,16.5,16.5,16.13,16.25,139667,0.88142148866623,0.88142148866623,0.861656279526442,0.868066617625832,2614532.92168675,0.0,1.0
1991-09-25,16.63,16.63,16.38,16.5,6600,0.888366021607236,0.888366021607236,0.875011150566839,0.88142148866623,123550.42553454,0.0,1.0
1991-09-26,16.5,16.88,16.5,16.63,38000,0.88142148866623,0.901720892647634,0.88142148866623,0.888366021607236,711350.934895833,0.0,1.0
1991-09-27,16.38,16.5,16.38,16.5,30000,0.875011150566839,0.88142148866623,0.875011150566839,0.88142148866623,561592.843338816,0.0,1.0
1991-09-30,16.63,16.63,16.38,16.38,3200,0.888366021607236,0.888366021607236,0.875011150566839,0.875011150566839,59903.2366228071,0.0,1.0
1991-10-01,16.63,16.88,16.63,16.88,31400,0.888366021607236,0.901720892647634,0.888366021607236,0.901720892647634,587800.509361294,0.0,1.0
1991-10-02,16.63,16.63,16.5,16.63,10200,0.888366021607236,0.888366021607236,0.88142148866623,0.888366021607236,190941.566735198,0.0,1.0
1991-10-03,16.5,16.63,16.5,16.5,13467,0.88142148866623,0.888366021607236,0.88142148866623,0.88142148866623,252099.027374794,0.0,1.0
1991-10-04,16.25,16.38,16.25,16.38,24467,0.868066617625832,0.875011150566839,0.868066617625832,0.875011150566839,458016.403265694,0.0,1.0
1991-10-07,15.88,16.25,15.88,16.25,56067,0.848301408486044,0.868066617625832,0.848301408486044,0.868066617625832,1049560.86491591,0.0,1.0
1991-10-08,15.88,16.0,15.88,16.0,16200,0.848301408486044,0.854711746585435,0.848301408486044,0.854711746585435,303260.135402961,0.0,1.0
1991-10-09,15.75,15.88,15.75,15.88,21000,0.841356875545037,0.848301408486044,0.841356875545037,0.848301408486044,393114.990337171,0.0,1.0
1991-10-10,16.13,16.13,15.63,15.63,6200,0.861656279526442,0.861656279526442,0.834946537445647,0.834946537445647,116062.520956689,0.0,1.0
1991-10-11,16.0,16.13,16.0,16.0,2200,0.854711746585435,0.861656279526442,0.854711746585435,0.854711746585435,41183.4751781798,0.0,1.0
1991-10-14,16.25,16.25,16.0,16.25,1000,0.868066617625832,0.868066617625832,0.854711746585435,0.868066617625832,18719.7614446272,0.0,1.0
1991-10-15,16.38,16.38,16.13,16.13,3800,0.875011150566839,0.875011150566839,0.861656279526442,0.861656279526442,71135.0934895834,0.0,1.0
1991-10-16,16.5,16.63,16.25,16.38,21000,0.88142148866623,0.888366021607236,0.868066617625832,0.875011150566839,393114.990337171,0.0,1.0
1991-10-17,16.25,16.63,16.25,16.5,5400,0.868066617625832,0.888366021607236,0.868066617625832,0.88142148866623,101086.711800987,0.0,1.0
1991-10-18,16.75,16.75,16.25,16.25,61000,0.894776359706627,0.894776359706627,0.868066617625832,0.868066617625832,1141905.44812226,0.0,1.0
1991-10-21,16.25,16.5,16.25,16.5,44867,0.868066617625832,0.88142148866623,0.868066617625832,0.88142148866623,839899.536736089,0.0,1.0
1991-10-22,16.38,16.38,16.13,16.38,8400,0.875011150566839,0.875011150566839,0.861656279526442,0.875011150566839,157245.996134869,0.0,1.0
1991-10-23,15.75,16.38,15.63,16.38,106867,0.841356875545037,0.875011150566839,0.834946537445647,0.875011150566839,2000524.74630298,0.0,1.0
1991-10-24,15.0,15.5,15.0,15.5,10800,0.801292262423845,0.82800200450464,0.801292262423845,0.82800200450464,202173.423601974,0.0,1.0
1991-10-25,15.25,15.25,15.0,15.0,56600,0.814647133464243,0.814647133464243,0.801292262423845,0.801292262423845,1059538.4977659,0.0,1.0
1991-10-28,15.63,15.75,15.5,15.5,3067,0.834946537445647,0.841356875545037,0.82800200450464,0.82800200450464,57413.5083506716,0.0,1.0
1991-10-29,15.75,15.75,15.5,15.75,17600,0.841356875545037,0.841356875545037,0.82800200450464,0.841356875545037,329467.801425439,0.0,1.0
1991-10-30,15.88,16.0,15.5,15.75,6467,0.848301408486044,0.854711746585435,0.82800200450464,0.841356875545037,121060.697262404,0.0,1.0
1991-10-31,15.5,15.75,15.5,15.75,9600,0.82800200450464,0.841356875545037,0.82800200450464,0.841356875545037,179709.709868421,0.0,1.0
1991-11-01,15.88,15.88,15.5,15.63,24867,0.848301408486044,0.848301408486044,0.82800200450464,0.834946537445647,465504.307843545,0.0,1.0
1991-11-04,15.25,15.38,15.13,15.38,23867,0.814647133464243,0.821591666405249,0.808236795364852,0.821591666405249,446784.546398917,0.0,1.0
1991-11-05,15.63,15.63,15.25,15.25,3067,0.834946537445647,0.834946537445647,0.814647133464243,0.814647133464243,57413.5083506716,0.0,1.0
1991-11-06,15.63,15.75,15.63,15.75,1400,0.834946537445647,0.841356875545037,0.834946537445647,0.841356875545037,26207.6660224781,0.0,1.0
1991-11-07,15.63,15.75,15.38,15.63,6067,0.834946537445647,0.841356875545037,0.821591666405249,0.834946537445647,113572.792684553,0.0,1.0
1991-11-08,15.5,15.75,15.5,15.75,14867,0.830138783871104,0.843528119094831,0.830138783871104,0.843528119094831,277590.331252106,0.04,1.0
1991-11-11,15.5,15.5,15.5,15.5,5400,0.830138783871104,0.830138783871104,0.830138783871104,0.830138783871104,100826.514344614,0.0,1.0
1991-11-12,15.5,15.5,15.38,15.38,19400,0.830138783871104,0.830138783871104,0.823711902963714,0.823711902963714,362228.58857139,0.0,1.0
1991-11-13,15.5,15.5,15.5,15.5,38800,0.830138783871104,0.830138783871104,0.830138783871104,0.830138783871104,724457.17714278,0.0,1.0
1991-11-14,15.5,15.75,15.5,15.75,16467,0.830138783871104,0.843528119094831,0.830138783871104,0.843528119094831,307464.85402088,0.0,1.0
1991-11-15,15.25,15.5,15.25,15.5,10267,0.816749448647376,0.830138783871104,0.816749448647376,0.830138783871104,191701.078291879,0.0,1.0
1991-11-18,14.88,15.25,14.5,15.25,19800,0.796933232516259,0.816749448647376,0.776581442976194,0.816749448647376,369697.219263584,0.0,1.0
1991-11-19,14.0,14.38,14.0,14.38,23667,0.749802772528739,0.770154562068805,0.749802772528739,0.770154562068805,441900.206480365,0.0,1.0
1991-11-20,14.5,14.5,14.0,14.0,35800,0.776581442976194,0.776581442976194,0.749802772528739,0.749802772528739,668442.446951327,0.0,1.0
1991-11-21,14.25,14.63,14.25,14.38,33867,0.763192107752466,0.783543897292532,0.763192107752466,0.770154562068805,632350.289131302,0.0,1.0
1991-11-22,14.0,14.13,13.75,14.13,20800,0.749802772528739,0.756765226845077,0.736413437305011,0.756765226845077,388368.795994067,0.0,1.0
1991-11-25,13.75,13.88,13.75,13.75,10000,0.736413437305011,0.74337589162135,0.736413437305011,0.736413437305011,186715.76730484,0.0,1.0
1991-11-26,13.25,13.5,13.0,13.5,15800,0.709634766857556,0.723024102081284,0.696245431633829,0.723024102081284,295010.912341648,0.0,1.0
1991-11-27,13.0,13.38,13.0,13.38,9200,0.696245431633829,0.716597221173895,0.696245431633829,0.716597221173895,171778.505920453,0.0,1.0
1991-11-29,13.25,13.25,13.0,13.0,4800,0.709634766857556,0.709634766857556,0.696245431633829,0.696245431633829,89623.5683063233,0.0,1.0
1991-12-02,12.88,13.13,12.88,13.13,3600,0.68981855072644,0.703207885950167,0.68981855072644,0.703207885950167,67217.6762297424,0.0,1.0
1991-12-03,12.0,12.75,12.0,12.75,34200,0.642688090738919,0.682856096410101,0.642688090738919,0.682856096410101,638567.924182553,0.0,1.0
1991-12-04,11.75,11.88,11.5,11.63,245000,0.629298755515191,0.63626120983153,0.615909420291464,0.622871874607802,4574536.29896859,0.0,1.0
1991-12-05,11.5,11.63,11.38,11.63,12400,0.615909420291464,0.622871874607802,0.609482539384075,0.622871874607802,231527.551458002,0.0,1.0
1991-12-06,12.0,12.0,11.63,11.63,43800,0.642688090738919,0.642688090738919,0.622871874607802,0.622871874607802,817815.0607952,0.0,1.0
1991-12-09,12.25,12.5,12.0,12.0,18800,0.656077425962646,0.669466761186374,0.642688090738919,0.642688090738919,351025.6425331,0.0,1.0
1991-12-10,12.25,12.25,12.13,12.25,93000,0.656077425962646,0.656077425962646,0.649650545055257,0.656077425962646,1736456.63593501,0.0,1.0
1991-12-11,12.13,12.25,12.13,12.13,3000,0.649650545055257,0.656077425962646,0.649650545055257,0.649650545055257,56014.7301914521,0.0,1.0
1991-12-12,12.25,12.25,12.13,12.25,14000,0.656077425962646,0.656077425962646,0.649650545055257,0.656077425962646,261402.074226776,0.0,1.0
1991-12-13,12.38,12.5,12.25,12.38,6267,0.663039880278985,0.669466761186374,0.656077425962646,0.663039880278985,117014.771369943,0.0,1.0
1991-12-16,12.88,12.88,12.38,12.63,32000,0.68981855072644,0.68981855072644,0.663039880278985,0.676429215502712,597490.455375488,0.0,1.0
1991-12-17,13.0,13.13,12.75,13.0,79867,0.696245431633829,0.703207885950167,0.682856096410101,0.696245431633829,1491242.81873357,0.0,1.0
1991-12-18,13.13,13.25,12.75,13.0,63600,0.703207885950167,0.709634766857556,0.682856096410101,0.696245431633829,1187512.28005878,0.0,1.0
1991-12-19,13.0,13.25,12.75,13.25,55667,0.696245431633829,0.709634766857556,0.682856096410101,0.709634766857556,1039390.66185585,0.0,1.0
1991-12-20,12.5,13.25,12.38,13.25,14800,0.669466761186374,0.709634766857556,0.663039880278985,0.709634766857556,276339.335611163,0.0,1.0
1991-12-23,12.38,12.5,12.25,12.38,15800,0.663039880278985,0.669466761186374,0.656077425962646,0.663039880278985,295010.912341647,0.0,1.0
1991-12-24,12.5,12.5,12.25,12.25,49800,0.669466761186374,0.669466761186374,0.656077425962646,0.656077425962646,929844.521178104,0.0,1.0
1991-12-26,12.0,12.38,12.0,12.38,78467,0.642688090738919,0.663039880278985,0.642688090738919,0.663039880278985,1465102.61131089,0.0,1.0
1991-12-27,11.75,12.0,11.25,12.0,265800,0.629298755515191,0.642688090738919,0.602520085067736,0.642688090738919,4962905.09496266,0.0,1.0
1991-12-30,12.63,12.63,11.75,11.75,27867,0.676429215502712,0.676429215502712,0.629298755515191,0.629298755515191,520320.828748398,0.0,1.0
1991-12-31,12.25,12.75,12.0,12.63,46867,0.656077425962646,0.682856096410101,0.642688090738919,0.676429215502712,875080.786627595,0.0,1.0
1992-01-02,12.63,12.75,12.38,12.5,11000,0.676429215502712,0.682856096410101,0.663039880278985,0.669466761186374,205387.344035324,0.0,1.0
1992-01-03,12.25,12.63,12.25,12.5,34200,0.656077425962646,0.676429215502712,0.656077425962646,0.669466761186374,638567.924182554,0.0,1.0
1992-01-06,12.38,12.5,12.13,12.13,19600,0.663039880278985,0.669466761186374,0.649650545055257,0.649650545055257,365962.903917487,0.0,1.0
1992-01-07,11.88,12.5,11.88,12.5,12067,0.63626120983153,0.669466761186374,0.63626120983153,0.669466761186374,225309.916406751,0.0,1.0
1992-01-08,11.88,12.13,11.63,11.88,7800,0.63626120983153,0.649650545055257,0.622871874607802,0.63626120983153,145638.298497775,0.0,1.0
1992-01-09,11.75,12.0,11.75,11.75,15400,0.629298755515191,0.642688090738919,0.629298755515191,0.629298755515191,287542.281649454,0.0,1.0
1992-01-10,11.0,11.63,11.0,11.63,61000,0.589130749844009,0.622871874607802,0.589130749844009,0.622871874607802,1138966.18055953,0.0,1.0
1992-01-13,10.5,10.88,10.5,10.88,54200,0.562352079396554,0.58270386893662,0.562352079396554,0.58270386893662,1011999.45879223,0.0,1.0
1992-01-14,10.75,11.0,10.63,10.63,69667,0.575741414620281,0.589130749844009,0.569314533712892,0.569314533712892,1300792.73608263,0.0,1.0
1992-01-15,11.63,11.63,10.88,10.88,30600,0.622871874607802,0.622871874607802,0.58270386893662,0.58270386893662,571350.247952811,0.0,1.0
1992-01-16,11.5,11.63,11.5,11.5,77667,0.615909420291464,0.622871874607802,0.615909420291464,0.615909420291464,1450165.3499265,0.0,1.0
1992-01-17,11.88,11.88,11.5,11.63,56067,0.63626120983153,0.63626120983153,0.615909420291464,0.622871874607802,1046859.29254805,0.0,1.0
1992-01-20,12.13,12.38,12.0,12.0,18067,0.649650545055257,0.663039880278985,0.642688090738919,0.642688090738919,337339.376789655,0.0,1.0
1992-01-21,12.13,12.38,12.13,12.25,113400,0.649650545055257,0.663039880278985,0.649650545055257,0.656077425962646,2117356.80123689,0.0,1.0
1992-01-22,12.38,12.38,12.13,12.13,61667,0.663039880278985,0.663039880278985,0.649650545055257,0.649650545055257,1151420.12223876,0.0,1.0
1992-01-23,12.25,12.38,12.25,12.25,67,0.656077425962646,0.663039880278985,0.656077425962646,0.656077425962646,1250.99564094243,0.0,1.0
1992-01-24,11.88,12.13,11.75,12.13,140467,0.63626120983153,0.649650545055257,0.629298755515191,0.649650545055257,2622740.3686009,0.0,1.0
1992-01-27,11.38,11.63,11.38,11.5,58867,0.609482539384075,0.622871874607802,0.609482539384075,0.615909420291464,1099139.7073934,0.0,1.0
1992-01-28,11.38,11.5,11.38,11.38,4000,0.609482539384075,0.615909420291464,0.609482539384075,0.609482539384075,74686.306921936,0.0,1.0
1992-01-29,11.38,11.38,11.25,11.25,60200,0.609482539384075,0.609482539384075,0.602520085067736,0.602520085067736,1124028.91917514,0.0,1.0
1992-01-30,11.38,11.38,11.25,11.38,27200,0.609482539384075,0.609482539384075,0.602520085067736,0.609482539384075,507866.887069165,0.0,1.0
1992-01-31,11.0,11.13,10.88,11.13,60267,0.589130749844009,0.596093204160347,0.58270386893662,0.596093204160347,1125279.91481608,0.0,1.0
1992-02-03,10.88,11.0,10.75,11.0,35067,0.58270386893662,0.589130749844009,0.575741414620281,0.589130749844009,654756.181207883,0.0,1.0
1992-02-04,10.5,10.88,10.5,10.75,25267,0.562352079396554,0.58270386893662,0.562352079396554,0.575741414620281,471774.72924914,0.0,1.0
1992-02-05,10.88,10.88,10.25,10.5,33467,0.58270386893662,0.58270386893662,0.548962744172827,0.562352079396554,624881.658439109,0.0,1.0
1992-02-06,11.0,11.75,10.75,10.75,173400,0.589130749844009,0.629298755515191,0.575741414620281,0.575741414620281,3237651.40506593,0.0,1.0
1992-02-07,11.0,11.13,11.0,11.13,70400,0.589130749844009,0.596093204160347,0.589130749844009,0.596093204160347,1314479.00182607,0.0,1.0
1992-02-10,11.0,11.13,10.75,11.0,34867,0.589130749844009,0.596093204160347,0.575741414620281,0.589130749844009,651021.865861786,0.0,1.0
1992-02-11,11.5,11.5,11.13,11.13,3667,0.615909420291464,0.615909420291464,0.596093204160347,0.596093204160347,68468.6718706849,0.0,1.0
1992-02-12,11.88,11.88,11.63,11.63,6867,0.63626120983153,0.63626120983153,0.622871874607802,0.622871874607802,128217.717408234,0.0,1.0
1992-02-13,11.63,11.88,11.5,11.75,58267,0.622871874607802,0.63626120983153,0.615909420291464,0.629298755515191,1087936.76135511,0.0,1.0
1992-02-14,11.25,11.5,11.25,11.5,14067,0.604662378703533,0.6180993204525,0.604662378703533,0.6180993204525,261722.500975362,0.04,1.0
1992-02-18,11.38,11.5,11.25,11.38,7667,0.611649588412996,0.6180993204525,0.604662378703533,0.611649588412996,142647.786662266,0.0,1.0
1992-02-19,11.13,11.25,11.13,11.25,7867,0.598212646664029,0.604662378703533,0.598212646664029,0.604662378703533,146368.87148455,0.0,1.0
1992-02-20,11.0,11.25,11.0,11.0,46600,0.591225436954565,0.604662378703533,0.591225436954565,0.591225436954565,867012.763592228,0.0,1.0
1992-02-21,10.63,11.0,10.25,11.0,93600,0.571338763166094,0.591225436954565,0.550914611707663,0.591225436954565,1741467.69682902,0.0,1.0
1992-02-24,10.63,10.88,10.63,10.75,5867,0.571338763166094,0.584775704915061,0.571338763166094,0.577788495205598,109158.023261708,0.0,1.0
1992-02-25,10.38,10.63,10.38,10.63,28200,0.557901821417126,0.571338763166094,0.557901821417126,0.571338763166094,524672.959942078,0.0,1.0
1992-02-26,10.5,10.63,10.38,10.38,45600,0.564351553456631,0.571338763166094,0.557901821417126,0.557901821417126,848407.339480806,0.0,1.0
1992-02-27,10.5,10.5,10.38,10.5,22400,0.564351553456631,0.564351553456631,0.557901821417126,0.564351553456631,416761.500095834,0.0,1.0
1992-02-28,10.5,10.5,10.5,10.5,24467,0.564351553456631,0.564351553456631,0.564351553456631,0.564351553456631,455218.911734142,0.0,1.0
1992-03-02,10.38,10.63,10.38,10.63,40600,0.557901821417126,0.571338763166094,0.557901821417126,0.571338763166094,755380.218923701,0.0,1.0
1992-03-03,10.5,10.5,10.38,10.38,2000,0.564351553456631,0.564351553456631,0.557901821417126,0.557901821417126,37210.8482228424,0.0,1.0
1992-03-04,10.38,10.5,10.38,10.38,63067,0.557901821417126,0.564351553456631,0.557901821417126,0.557901821417126,1173388.282435,0.0,1.0
1992-03-05,10.5,10.75,10.38,10.38,317067,0.564351553456631,0.577788495205598,0.557901821417126,0.557901821417126,5899166.00673598,0.0,1.0
1992-03-06,10.88,11.0,10.75,10.75,17800,0.584775704915061,0.591225436954565,0.577788495205598,0.577788495205598,331176.549183297,0.0,1.0
1992-03-09,11.38,11.38,11.0,11.0,45667,0.611649588412996,0.611649588412996,0.591225436954565,0.591225436954565,849653.902896271,0.0,1.0
1992-03-10,11.5,11.63,11.38,11.5,56067,0.6180993204525,0.625086530161963,0.611649588412996,0.6180993204525,1043150.31365505,0.0,1.0
1992-03-11,11.5,11.63,11.38,11.63,32867,0.6180993204525,0.625086530161963,0.611649588412996,0.625086530161963,611504.47427008,0.0,1.0
1992-03-12,11.63,11.75,11.5,11.5,56000,0.625086530161963,0.631536262201468,0.6180993204525,0.6180993204525,1041903.75023959,0.0,1.0
1992-03-13,11.75,11.75,11.63,11.75,2867,0.631536262201468,0.631536262201468,0.625086530161963,0.631536262201468,53341.7509274445,0.0,1.0
1992-03-16,11.75,11.75,11.63,11.63,8067,0.631536262201468,0.631536262201468,0.625086530161963,0.625086530161963,150089.956306835,0.0,1.0
1992-03-17,12.25,12.25,11.75,11.75,90000,0.658410145699402,0.658410145699402,0.631536262201468,0.631536262201468,1674488.17002791,0.0,1.0
1992-03-18,11.75,12.38,11.75,12.25,162400,0.631536262201468,0.665397355408865,0.631536262201468,0.658410145699402,3021520.8756948,0.0,1.0
1992-03-19,11.88,11.88,11.75,11.88,1400,0.638523471910931,0.638523471910931,0.631536262201468,0.638523471910931,26047.5937559897,0.0,1.0
1992-03-20,11.5,11.88,11.5,11.88,14667,0.6180993204525,0.638523471910931,0.6180993204525,0.638523471910931,272885.755442215,0.0,1.0
1992-03-23,11.63,11.88,11.5,11.63,114400,0.625086530161963,0.638523471910931,0.6180993204525,0.625086530161963,2128460.51834658,0.0,1.0
1992-03-24,11.63,11.88,11.63,11.75,7400,0.625086530161963,0.638523471910931,0.625086530161963,0.631536262201468,137680.138424517,0.0,1.0
1992-03-25,12.0,12.0,11.63,11.75,78267,0.644973203950435,0.644973203950435,0.625086530161963,0.631536262201468,1456190.7289286,0.0,1.0
1992-03-26,12.0,12.0,11.88,12.0,150267,0.644973203950435,0.644973203950435,0.638523471910931,0.644973203950435,2795781.26495093,0.0,1.0
1992-03-27,12.0,12.0,11.88,11.88,81200,0.644973203950435,0.644973203950435,0.638523471910931,0.638523471910931,1510760.4378474,0.0,1.0
1992-03-30,12.0,12.0,11.88,11.88,4067,0.644973203950435,0.644973203950435,0.638523471910931,0.638523471910931,75668.25986115,0.0,1.0
1992-03-31,11.75,12.13,11.75,12.0,106267,0.631536262201468,0.651960413659898,0.631536262201468,0.644973203950435,1977142.60404839,0.0,1.0
1992-04-01,11.88,11.88,11.88,11.88,2200,0.638523471910931,0.638523471910931,0.638523471910931,0.638523471910931,40931.9330451266,0.0,1.0
1992-04-02,11.75,11.88,11.63,11.75,14267,0.631536262201468,0.638523471910931,0.625086530161963,0.631536262201468,265443.585797646,0.0,1.0
1992-04-03,11.75,11.75,11.75,11.75,0,0.631536262201468,0.631536262201468,0.631536262201468,0.631536262201468,0,0.0,1.0
1992-04-06,11.88,11.88,11.63,11.63,43067,0.638523471910931,0.638523471910931,0.625086530161963,0.625086530161963,801279.800206576,0.0,1.0
1992-04-07,11.63,12.13,11.5,12.0,120467,0.625086530161963,0.651960413659898,0.6180993204525,0.644973203950435,2241339.62643058,0.0,1.0
1992-04-08,11.0,11.5,11.0,11.5,73867,0.591225436954565,0.6180993204525,0.591225436954565,0.6180993204525,1374326.86283835,0.0,1.0
1992-04-09,11.63,11.63,11.13,11.13,43267,0.625086530161963,0.625086530161963,0.598212646664029,0.598212646664029,805000.885028861,0.0,1.0
1992-04-10,11.5,11.75,11.25,11.75,14267,0.6180993204525,0.631536262201468,0.604662378703533,0.631536262201468,265443.585797646,0.0,1.0
1992-04-13,11.38,11.5,11.25,11.5,21867,0.611649588412996,0.6180993204525,0.604662378703533,0.6180993204525,406844.809044447,0.0,1.0
1992-04-14,11.5,11.5,11.25,11.5,37600,0.6180993204525,0.6180993204525,0.604662378703533,0.6180993204525,699563.946589437,0.0,1.0
1992-04-15,11.5,11.5,11.25,11.38,9200,0.6180993204525,0.6180993204525,0.604662378703533,0.611649588412996,171169.901825075,0.0,1.0
1992-04-16,11.25,11.5,11.25,11.5,7667,0.604662378703533,0.6180993204525,0.604662378703533,0.6180993204525,142647.786662266,0.0,1.0
1992-04-20,11.63,11.75,11.38,11.5,20267,0.625086530161963,0.631536262201468,0.611649588412996,0.6180993204525,377076.130466173,0.0,1.0
1992-04-21,11.38,11.63,11.38,11.63,11800,0.611649588412996,0.625086530161963,0.611649588412996,0.625086530161963,219544.00451477,0.0,1.0
1992-04-22,11.5,11.5,11.38,11.38,1200,0.6180993204525,0.6180993204525,0.611649588412996,0.611649588412996,22326.5089337054,0.0,1.0
1992-04-23,11.5,11.5,11.5,11.5,1467,0.6180993204525,0.6180993204525,0.6180993204525,0.6180993204525,27294.1571714549,0.0,1.0
1992-04-24,12.5,12.63,11.63,11.63,62600,0.67184708744837,0.678834297157833,0.625086530161963,0.625086530161963,1164699.54937497,0.0,1.0
1992-04-27,13.13,13.5,12.5,12.5,72800,0.705708180655768,0.725594854444239,0.67184708744837,0.67184708744837,1354474.87531146,0.0,1.0
1992-04-28,12.5,13.25,12.38,13.25,98800,0.67184708744837,0.712157912695272,0.665397355408865,0.712157912695272,1838215.90220841,0.0,1.0
1992-04-29,12.5,12.63,12.38,12.5,116467,0.67184708744837,0.678834297157833,0.665397355408865,0.67184708744837,2166917.92998489,0.0,1.0
1992-04-30,12.88,12.88,12.5,12.5,118200,0.6922712389068,0.6922712389068,0.67184708744837,0.67184708744837,2199161.12996999,0.0,1.0
1992-05-01,13.0,13.0,12.75,13.0,65067,0.698720970946305,0.698720970946305,0.685284029197337,0.698720970946305,1210599.13065784,0.0,1.0
1992-05-04,13.0,13.13,12.88,13.0,59200,0.698720970946305,0.705708180655768,0.6922712389068,0.698720970946305,1101441.10739613,0.0,1.0
1992-05-05,13.0,13.0,12.88,13.0,12267,0.698720970946305,0.698720970946305,0.6922712389068,0.698720970946305,228232.737574804,0.0,1.0
1992-05-06,13.0,13.0,13.0,13.0,9667,0.698720970946305,0.698720970946305,0.698720970946305,0.698720970946305,179858.634885109,0.0,1.0
1992-05-07,12.5,13.0,12.5,13.0,133400,0.67184708744837,0.698720970946305,0.67184708744837,0.698720970946305,2481963.57646359,0.0,1.0
1992-05-08,12.5,12.75,12.5,12.75,25467,0.67184708744837,0.685284029197337,0.67184708744837,0.685284029197337,473824.335845563,0.0,1.0
1992-05-11,12.5,12.63,12.5,12.5,23200,0.673996998128205,0.681006566908738,0.673996998128205,0.673996998128205,430268.978653281,0.04,1.0
1992-05-12,12.5,12.63,12.5,12.63,42400,0.673996998128205,0.681006566908738,0.673996998128205,0.681006566908738,786353.650642203,0.0,1.0
1992-05-13,12.75,12.75,12.5,12.63,82467,0.687476938090769,0.687476938090769,0.673996998128205,0.681006566908738,1529439.30442242,0.0,1.0
1992-05-14,13.25,13.25,12.88,12.88,220267,0.714436818015897,0.714436818015897,0.694486506871302,0.694486506871302,4085088.66900958,0.0,1.0
1992-05-15,13.38,13.38,13.13,13.25,181000,0.72144638679643,0.72144638679643,0.707966446833866,0.714436818015897,3356839.87656224,0.0,1.0
1992-05-18,13.38,13.5,13.25,13.38,15000,0.72144638679643,0.727916757978461,0.714436818015897,0.72144638679643,278191.149991346,0.0,1.0
1992-05-19,13.38,13.38,13.25,13.38,18667,0.72144638679643,0.72144638679643,0.714436818015897,0.72144638679643,346199.613125897,0.0,1.0
1992-05-20,13.75,13.88,13.25,13.38,95667,0.741396697941025,0.748406266721558,0.714436818015897,0.72144638679643,1774247.5164148,0.0,1.0
1992-05-21,13.75,14.0,13.75,13.75,25600,0.741396697941025,0.754876637903589,0.741396697941025,0.741396697941025,474779.562651896,0.0,1.0
1992-05-22,13.75,13.88,13.63,13.88,22067,0.741396697941025,0.748406266721558,0.734926326758994,0.748406266721558,409256.273790601,0.0,1.0
1992-05-26,13.88,14.0,13.88,14.0,36200,0.748406266721558,0.754876637903589,0.748406266721558,0.754876637903589,671367.975312448,0.0,1.0
1992-05-27,13.88,14.0,13.75,14.0,18200,0.748406266721558,0.754876637903589,0.741396697941025,0.754876637903589,337538.595322833,0.0,1.0
1992-05-28,13.75,13.75,13.63,13.75,1200,0.741396697941025,0.741396697941025,0.734926326758994,0.741396697941025,22255.2919993076,0.0,1.0
1992-05-29,13.63,13.75,13.5,13.63,10067,0.734926326758994,0.741396697941025,0.727916757978461,0.734926326758994,186703.353797525,0.0,1.0
1992-06-01,14.0,14.0,13.63,13.75,47800,0.754876637903589,0.754876637903589,0.734926326758994,0.741396697941025,886502.464639088,0.0,1.0
1992-06-02,14.38,14.5,14.0,14.0,15800,0.775366146646687,0.781836517828717,0.754876637903589,0.754876637903589,293028.011324217,0.0,1.0
1992-06-03,14.5,14.5,14.38,14.5,12000,0.781836517828717,0.781836517828717,0.775366146646687,0.781836517828717,222552.919993077,0.0,1.0
1992-06-04,14.5,14.5,14.5,14.5,1400,0.781836517828717,0.781836517828717,0.781836517828717,0.781836517828717,25964.5073325256,0.0,1.0
1992-06-05,14.25,14.5,14.25,14.38,15467,0.768356577866153,0.781836517828717,0.768356577866153,0.775366146646687,286852.167794409,0.0,1.0
1992-06-08,14.5,14.5,14.38,14.38,15200,0.781836517828717,0.781836517828717,0.775366146646687,0.775366146646687,281900.365324564,0.0,1.0
1992-06-09,13.63,14.5,13.63,14.38,42000,0.734926326758994,0.781836517828717,0.734926326758994,0.775366146646687,778935.219975768,0.0,1.0
1992-06-10,13.88,13.88,13.63,13.63,9867,0.748406266721558,0.748406266721558,0.734926326758994,0.734926326758994,182994.138464307,0.0,1.0
1992-06-11,14.0,14.0,13.88,13.88,6200,0.754876637903589,0.754876637903589,0.748406266721558,0.748406266721558,114985.675329756,0.0,1.0
1992-06-12,14.0,14.0,14.0,14.0,0,0.754876637903589,0.754876637903589,0.754876637903589,0.754876637903589,0,0.0,1.0
1992-06-15,13.25,13.88,13.25,13.88,40800,0.714436818015897,0.748406266721558,0.714436818015897,0.748406266721558,756679.92797646,0.0,1.0
1992-06-16,12.75,13.38,12.75,13.38,80400,0.687476938090769,0.72144638679643,0.687476938090769,0.72144638679643,1491104.56395361,0.0,1.0
1992-06-17,12.5,12.75,12.5,12.75,13267,0.673996998128205,0.687476938090769,0.673996998128205,0.687476938090769,246050.799129012,0.0,1.0
1992-06-18,12.63,12.63,12.38,12.63,6800,0.681006566908738,0.681006566908738,0.667526626946174,0.681006566908738,126113.32132941,0.0,1.0
1992-06-19,12.63,12.63,12.5,12.63,46400,0.681006566908738,0.681006566908738,0.673996998128205,0.681006566908738,860537.957306562,0.0,1.0
1992-06-22,12.63,12.63,12.5,12.5,15267,0.681006566908738,0.681006566908738,0.673996998128205,0.673996998128205,283142.952461192,0.0,1.0
1992-06-23,12.25,12.63,12.25,12.63,6800,0.66051705816564,0.681006566908738,0.66051705816564,0.681006566908738,126113.32132941,0.0,1.0
1992-06-24,12.0,12.13,12.0,12.13,61667,0.647037118203076,0.65404668698361,0.647037118203076,0.65404668698361,1143680.90976775,0.0,1.0
1992-06-25,12.13,12.13,12.13,12.13,122867,0.65404668698361,0.65404668698361,0.65404668698361,0.65404668698361,2278700.80173244,0.0,1.0
1992-06-26,12.13,12.25,12.13,12.25,4467,0.65404668698361,0.66051705816564,0.65404668698361,0.66051705816564,82845.3244674227,0.0,1.0
1992-06-29,12.0,12.13,11.88,12.13,15600,0.647037118203076,0.65404668698361,0.640566747021046,0.65404668698361,289318.795991,0.0,1.0
1992-06-30,11.63,12.13,11.63,11.88,15867,0.627086807058482,0.65404668698361,0.627086807058482,0.640566747021046,294270.598460845,0.0,1.0
1992-07-01,11.88,12.0,11.75,11.75,12200,0.640566747021046,0.647037118203076,0.633557178240512,0.633557178240512,226262.135326294,0.0,1.0
1992-07-02,12.38,12.38,12.0,12.0,11000,0.667526626946174,0.667526626946174,0.647037118203076,0.647037118203076,204006.843326987,0.0,1.0
1992-07-06,12.5,12.63,12.38,12.5,14400,0.673996998128205,0.681006566908738,0.667526626946174,0.673996998128205,267063.503991692,0.0,1.0
1992-07-07,12.5,12.5,12.38,12.5,43267,0.673996998128205,0.673996998128205,0.667526626946174,0.673996998128205,802433.099111703,0.0,1.0
1992-07-08,12.5,12.88,12.38,12.38,32200,0.673996998128205,0.694486506871302,0.667526626946174,0.667526626946174,597183.668648088,0.0,1.0
1992-07-09,12.88,12.88,12.5,12.5,8400,0.694486506871302,0.694486506871302,0.673996998128205,0.673996998128205,155787.043995154,0.0,1.0
1992-07-10,13.0,13.0,12.88,13.0,15267,0.700956878053333,0.700956878053333,0.694486506871302,0.700956878053333,283142.952461191,0.0,1.0
1992-07-13,13.38,13.38,13.0,13.0,38800,0.72144638679643,0.72144638679643,0.700956878053333,0.700956878053333,719587.774644281,0.0,1.0
1992-07-14,14.0,14.0,13.13,13.13,102800,0.754876637903589,0.754876637903589,0.707966446833866,0.707966446833866,1906536.68127402,0.0,1.0
1992-07-15,15.0,15.25,14.88,15.0,128600,0.808796397753845,0.82227633771641,0.802326026571815,0.808796397753845,2385025.45925914,0.0,1.0
1992-07-16,14.88,15.25,14.75,15.0,33400,0.802326026571815,0.82227633771641,0.795316457791281,0.808796397753845,619438.960647396,0.0,1.0
1992-07-17,14.88,15.0,14.75,14.75,19000,0.802326026571815,0.808796397753845,0.795316457791281,0.795316457791281,352375.456655704,0.0,1.0
1992-07-20,15.0,15.0,14.88,14.88,11867,0.808796397753845,0.808796397753845,0.802326026571815,0.802326026571815,220086.291796487,0.0,1.0
1992-07-21,14.5,14.75,14.5,14.75,38200,0.781836517828717,0.795316457791281,0.781836517828717,0.795316457791281,708460.128644627,0.0,1.0
1992-07-22,14.75,14.88,14.5,14.63,46400,0.795316457791281,0.802326026571815,0.781836517828717,0.788846086609251,860537.957306563,0.0,1.0
1992-07-23,15.38,15.5,14.88,14.88,55267,0.829285906496943,0.835756277678974,0.802326026571815,0.802326026571815,1024986.01910478,0.0,1.0
1992-07-24,16.0,16.0,15.25,15.25,37667,0.862716157604102,0.862716157604102,0.82227633771641,0.82227633771641,698575.069781601,0.0,1.0
1992-07-27,15.63,16.0,15.63,15.88,82467,0.842765846459507,0.862716157604102,0.842765846459507,0.856245786422071,1529439.30442242,0.0,1.0
1992-07-28,16.0,16.0,15.63,15.63,28067,0.862716157604102,0.862716157604102,0.842765846459507,0.842765846459507,520532.73378714,0.0,1.0
1992-07-29,15.88,16.13,15.75,15.75,61067,0.856245786422071,0.869725726384635,0.849236217641538,0.849236217641538,1132553.2637681,0.0,1.0
1992-07-30,15.88,15.88,15.5,15.5,53067,0.856245786422071,0.856245786422071,0.835756277678974,0.835756277678974,984184.650439382,0.0,1.0
1992-07-31,15.88,15.88,15.75,15.88,109200,0.856245786422071,0.856245786422071,0.849236217641538,0.856245786422071,2025231.571937,0.0,1.0
1992-08-03,15.88,15.88,15.75,15.88,6400,0.856245786422071,0.856245786422071,0.849236217641538,0.856245786422071,118694.890662974,0.0,1.0
1992-08-04,15.75,16.0,15.5,15.75,58000,0.849236217641538,0.862716157604102,0.835756277678974,0.849236217641538,1075672.4466332,0.0,1.0
1992-08-05,15.5,15.75,15.38,15.75,9867,0.835756277678974,0.849236217641538,0.829285906496943,0.849236217641538,182994.138464307,0.0,1.0
1992-08-06,15.0,15.5,15.0,15.5,4800,0.808796397753845,0.835756277678974,0.808796397753845,0.835756277678974,89021.1679972306,0.0,1.0
1992-08-07,15.5,15.5,14.88,15.0,87800,0.835756277678974,0.835756277678974,0.802326026571815,0.808796397753845,1628345.53128268,0.0,1.0
1992-08-10,15.5,15.63,15.25,15.63,15600,0.835756277678974,0.842765846459507,0.82227633771641,0.842765846459507,289318.795990999,0.0,1.0
1992-08-11,15.38,15.5,15.38,15.5,34867,0.831442696890953,0.837929896086461,0.831442696890953,0.837929896086461,644968.633443096,0.04,1.0
1992-08-12,15.5,15.75,15.5,15.5,84667,0.837929896086461,0.851444894410436,0.837929896086461,0.837929896086461,1566167.41582948,0.0,1.0
1992-08-13,15.38,15.63,15.38,15.63,3800,0.831442696890953,0.844957695214928,0.831442696890953,0.844957695214928,70292.276567636,0.0,1.0
1992-08-14,15.5,15.75,15.5,15.75,21267,0.837929896086461,0.851444894410436,0.837929896086461,0.851444894410436,393396.27520103,0.0,1.0
1992-08-17,15.0,15.38,15.0,15.38,35867,0.810899899438511,0.831442696890953,0.810899899438511,0.831442696890953,663466.600960894,0.0,1.0
1992-08-18,15.38,15.38,15.0,15.0,25200,0.831442696890953,0.831442696890953,0.810899899438511,0.810899899438511,466148.781448533,0.0,1.0
1992-08-19,15.25,15.38,15.13,15.25,110267,0.824414897762486,0.831442696890953,0.817927698566978,0.824414897762486,2039715.38428514,0.0,1.0
1992-08-20,15.25,15.25,15.0,15.25,18200,0.824414897762486,0.824414897762486,0.810899899438511,0.824414897762486,336663.008823941,0.0,1.0
1992-08-21,15.13,15.25,15.13,15.25,7600,0.817927698566978,0.824414897762486,0.817927698566978,0.824414897762486,140584.553135272,0.0,1.0
1992-08-24,15.0,15.25,15.0,15.25,3200,0.810899899438511,0.824414897762486,0.810899899438511,0.824414897762486,59193.4960569566,0.0,1.0
1992-08-25,15.0,15.25,15.0,15.13,9667,0.810899899438511,0.824414897762486,0.810899899438511,0.817927698566978,178819.851994562,0.0,1.0
1992-08-26,15.13,15.25,15.0,15.0,16667,0.817927698566978,0.824414897762486,0.810899899438511,0.810899899438511,308305.624619155,0.0,1.0
1992-08-27,15.5,15.5,15.25,15.25,44867,0.837929896086461,0.837929896086461,0.824414897762486,0.824414897762486,829948.308621085,0.0,1.0
1992-08-28,16.0,16.38,15.5,15.5,220267,0.864959892734412,0.885502690186854,0.837929896086461,0.837929896086461,4074491.81124302,0.0,1.0
1992-08-31,17.13,17.13,16.5,16.5,119000,0.926047685158779,0.926047685158779,0.891989889382362,0.891989889382362,2201258.13461807,0.0,1.0
1992-09-01,16.75,17.38,16.75,17.13,105000,0.905504887706337,0.939562683482754,0.905504887706337,0.926047685158779,1942286.58936889,0.0,1.0
1992-09-02,16.88,17.0,16.88,16.88,62467,0.912532686834804,0.919019886030312,0.912532686834804,0.912532686834804,1155512.53693435,0.0,1.0
1992-09-03,16.88,17.0,16.75,16.88,26400,0.912532686834804,0.919019886030312,0.905504887706337,0.912532686834804,488346.342469892,0.0,1.0
1992-09-04,16.88,16.88,16.88,16.88,13667,0.912532686834804,0.912532686834804,0.912532686834804,0.912532686834804,252811.722065758,0.0,1.0
1992-09-08,16.88,16.88,16.88,16.88,2067,0.912532686834804,0.912532686834804,0.912532686834804,0.912532686834804,38235.2988592904,0.0,1.0
1992-09-09,16.75,16.88,16.63,16.88,14467,0.905504887706337,0.912532686834804,0.899017688510829,0.912532686834804,267610.096079997,0.0,1.0
1992-09-10,17.0,17.13,16.75,16.75,29600,0.919019886030312,0.926047685158779,0.905504887706337,0.905504887706337,547539.838526849,0.0,1.0
1992-09-11,17.13,17.13,17.0,17.0,7400,0.926047685158779,0.926047685158779,0.919019886030312,0.919019886030312,136884.959631712,0.0,1.0
1992-09-14,17.0,17.25,17.0,17.25,21467,0.919019886030312,0.932534884354287,0.919019886030312,0.932534884354287,397095.86870459,0.0,1.0
1992-09-15,17.13,17.13,17.0,17.0,6667,0.926047685158779,0.926047685158779,0.919019886030312,0.919019886030312,123325.949441166,0.0,1.0
1992-09-16,17.25,17.38,17.0,17.0,29200,0.932534884354287,0.939562683482754,0.919019886030312,0.919019886030312,540140.651519729,0.0,1.0
1992-09-17,18.0,18.0,17.25,17.38,160600,0.973079879326213,0.973079879326213,0.932534884354287,0.939562683482754,2970773.58335851,0.0,1.0
1992-09-18,18.38,18.75,18.13,18.13,194667,0.993622676778655,1.01362487429814,0.98010767845468,0.98010767845468,3600943.84278737,0.0,1.0
1992-09-21,19.0,19.0,18.25,18.25,40867,1.02713987262211,1.02713987262211,0.986594877650188,0.986594877650188,755956.438549892,0.0,1.0
1992-09-22,18.88,19.63,18.88,19.13,133600,1.02065267342661,1.06119766839853,1.02065267342661,1.03416767175058,2471328.46037793,0.0,1.0
1992-09-23,19.0,19.0,18.75,19.0,40067,1.02713987262211,1.02713987262211,1.01362487429814,1.02713987262211,741158.064535653,0.0,1.0
1992-09-24,19.13,19.5,19.0,19.0,155467,1.03416767175058,1.05416986927006,1.02713987262211,1.02713987262211,2875823.51608965,0.0,1.0
1992-09-25,19.5,19.5,19.25,19.38,124267,1.05416986927006,1.05416986927006,1.04065487094609,1.04768267007456,2298686.92953433,0.0,1.0
1992-09-28,19.5,19.5,19.38,19.38,61667,1.05416986927006,1.05416986927006,1.04768267007456,1.04768267007456,1140714.16292011,0.0,1.0
1992-09-29,19.75,19.88,19.5,19.5,200667,1.06768486759404,1.07471266672251,1.05416986927006,1.05416986927006,3711931.64789416,0.0,1.0
1992-09-30,19.75,19.88,19.63,19.63,136600,1.06768486759404,1.07471266672251,1.06119766839853,1.06119766839853,2526822.36293133,0.0,1.0
1992-10-01,19.25,20.0,19.0,19.88,132867,1.04065487094609,1.08119986591801,1.02713987262211,1.07471266672251,2457769.45018739,0.0,1.0
1992-10-02,18.63,19.13,18.38,19.13,34400,1.00713767510263,1.03416767175058,0.993622676778655,1.03416767175058,636330.082612284,0.0,1.0
1992-10-05,18.0,18.5,17.75,18.5,80200,0.973079879326213,1.00010987597416,0.959564881002238,1.00010987597416,1483536.99492747,0.0,1.0
1992-10-06,17.75,18.0,17.75,18.0,8000,0.959564881002238,0.973079879326213,0.959564881002238,0.973079879326213,147983.740142391,0.0,1.0
1992-10-07,18.13,18.25,17.75,17.75,49267,0.98010767845468,0.986594877650188,0.959564881002238,0.959564881002238,911339.3656994,0.0,1.0
1992-10-08,18.63,18.75,18.0,18.13,18867,1.00713767510263,1.01362487429814,0.973079879326213,0.98010767845468,349001.153158313,0.0,1.0
1992-10-09,18.25,18.38,18.13,18.38,15267,0.986594877650188,0.993622676778655,0.98010767845468,0.993622676778655,282408.470094236,0.0,1.0
1992-10-12,18.25,18.25,18.13,18.13,867,0.986594877650188,0.986594877650188,0.98010767845468,0.98010767845468,16037.7378379317,0.0,1.0
1992-10-13,17.75,18.13,17.5,18.13,96000,0.959564881002238,0.98010767845468,0.946049882678263,0.98010767845468,1775804.8817087,0.0,1.0
1992-10-14,18.0,18.0,17.5,17.5,29467,0.973079879326213,0.973079879326213,0.946049882678263,0.946049882678263,545079.608846981,0.0,1.0
1992-10-15,17.88,18.0,17.88,17.88,3200,0.966592680130705,0.973079879326213,0.966592680130705,0.966592680130705,59193.4960569566,0.0,1.0
1992-10-16,18.0,18.0,17.88,18.0,2200,0.973079879326213,0.973079879326213,0.966592680130705,0.973079879326213,40695.5285391577,0.0,1.0
1992-10-19,17.88,17.88,17.63,17.63,28667,0.966592680130705,0.966592680130705,0.95307768180673,0.95307768180673,530281.234832742,0.0,1.0
1992-10-20,18.5,18.5,18.0,18.0,61200,1.00010987597416,1.00010987597416,0.973079879326213,0.973079879326213,1132075.6120893,0.0,1.0
1992-10-21,18.0,18.38,18.0,18.25,5400,0.973079879326213,0.993622676778655,0.973079879326213,0.986594877650188,99889.0245961143,0.0,1.0
1992-10-22,17.5,17.88,17.5,17.88,84067,0.946049882678263,0.966592680130705,0.946049882678263,0.966592680130705,1555068.6353188,0.0,1.0
1992-10-23,17.25,17.38,17.25,17.25,8667,0.932534884354287,0.939562683482754,0.932534884354287,0.932534884354287,160321.884476763,0.0,1.0
1992-10-26,16.75,17.13,16.63,17.13,70867,0.905504887706337,0.926047685158779,0.899017688510829,0.926047685158779,1310895.46408386,0.0,1.0
1992-10-27,16.88,17.0,16.5,16.5,57800,0.912532686834804,0.919019886030312,0.891989889382362,0.891989889382362,1069182.52252878,0.0,1.0
1992-10-28,17.38,17.38,17.0,17.0,22000,0.939562683482754,0.939562683482754,0.919019886030312,0.919019886030312,406955.285391577,0.0,1.0
1992-10-29,17.63,17.88,17.5,17.5,55667,0.95307768180673,0.966592680130705,0.946049882678263,0.946049882678263,1029726.35781331,0.0,1.0
1992-10-30,18.13,18.13,17.88,17.88,11067,0.98010767845468,0.98010767845468,0.966592680130705,0.966592680130705,204717.006519481,0.0,1.0
1992-11-02,18.0,18.0,17.88,18.0,24400,0.973079879326213,0.973079879326213,0.966592680130705,0.973079879326213,451350.407434294,0.0,1.0
1992-11-03,18.13,18.75,18.13,18.25,185800,0.98010767845468,1.01362487429814,0.98010767845468,0.986594877650188,3436922.36480704,0.0,1.0
1992-11-04,18.5,18.75,18.25,18.75,46600,1.00010987597416,1.01362487429814,0.986594877650188,1.01362487429814,862005.286329433,0.0,1.0
1992-11-05,17.38,18.38,17.25,18.38,54867,0.939562683482754,0.993622676778655,0.932534884354287,0.993622676778655,1014927.98379908,0.0,1.0
1992-11-06,17.63,17.75,17.25,17.25,5600,0.95307768180673,0.959564881002238,0.932534884354287,0.932534884354287,103588.618099674,0.0,1.0
1992-11-09,17.75,17.88,17.38,17.38,152200,0.961727280734074,0.968770917156351,0.941680007839899,0.941680007839899,2809060.3792979,0.04,1.0
1992-11-10,17.75,17.75,17.5,17.5,12867,0.961727280734074,0.961727280734074,0.948181826075847,0.948181826075847,237478.185942353,0.0,1.0
1992-11-11,17.5,17.63,17.5,17.63,23067,0.948181826075847,0.955225462498125,0.948181826075847,0.955225462498125,425733.217932095,0.0,1.0
1992-11-12,17.5,17.75,17.5,17.5,8667,0.948181826075847,0.961727280734074,0.948181826075847,0.948181826075847,159961.408064224,0.0,1.0
1992-11-13,17.75,17.75,17.5,17.5,5667,0.961727280734074,0.961727280734074,0.948181826075847,0.948181826075847,104592.281008418,0.0,1.0
1992-11-16,17.25,17.63,17.13,17.5,11867,0.934636371417621,0.955225462498125,0.928134553181672,0.948181826075847,219021.810257084,0.0,1.0
1992-11-17,17.5,17.63,17.25,17.25,20200,0.948181826075847,0.955225462498125,0.934636371417621,0.934636371417621,372818.788842429,0.0,1.0
1992-11-18,17.38,17.63,17.25,17.63,29467,0.941680007839899,0.955225462498125,0.934636371417621,0.955225462498125,543854.022317814,0.0,1.0
1992-11-19,17.0,17.25,17.0,17.25,73200,0.921090916759394,0.934636371417621,0.921090916759394,0.934636371417621,1351006.70016167,0.0,1.0
1992-11-20,16.75,17.0,16.63,17.0,21000,0.907545462101168,0.921090916759394,0.901043643865219,0.921090916759394,387583.889390644,0.0,1.0
1992-11-23,16.25,16.75,15.75,16.5,71200,0.880454552784715,0.907545462101168,0.853363643468263,0.894000007442942,1314093.94879114,0.0,1.0
1992-11-24,16.13,16.5,16.0,16.0,52000,0.873952734548767,0.894000007442942,0.866909098126489,0.866909098126489,959731.535633975,0.0,1.0
1992-11-25,16.13,16.25,16.13,16.25,2467,0.873952734548767,0.880454552784715,0.873952734548767,0.880454552784715,45531.878815558,0.0,1.0
1992-11-27,16.0,16.13,15.75,16.13,34467,0.866909098126489,0.873952734548767,0.853363643468263,0.873952734548767,636135.900744158,0.0,1.0
1992-11-30,15.38,16.0,15.0,16.0,84067,0.833316370574087,0.866909098126489,0.812727279493583,0.866909098126489,1551572.13473349,0.0,1.0
1992-12-01,15.0,15.75,15.0,15.38,144067,0.812727279493583,0.853363643468263,0.812727279493583,0.833316370574087,2658954.67584962,0.0,1.0
1992-12-02,14.5,15.25,14.5,14.75,80600,0.785636370177131,0.82627273415181,0.785636370177131,0.799181824835357,1487583.88023266,0.0,1.0
1992-12-03,15.25,15.25,14.63,14.63,91667,0.82627273415181,0.82627273415181,0.792680006599408,0.792680006599408,1691840.58994153,0.0,1.0
1992-12-04,15.5,15.63,15.25,15.25,23600,0.839818188810036,0.846861825232314,0.82627273415181,0.82627273415181,435570.466172343,0.0,1.0
1992-12-07,15.5,15.75,15.5,15.5,17800,0.839818188810036,0.853363643468263,0.839818188810036,0.839818188810036,328523.487197784,0.0,1.0
1992-12-08,15.38,15.63,15.38,15.5,26600,0.833316370574087,0.846861825232314,0.833316370574087,0.839818188810036,490939.593228149,0.0,1.0
1992-12-09,15.88,15.88,15.63,15.63,13467,0.86040727989054,0.86040727989054,0.846861825232314,0.846861825232314,248552.011353514,0.0,1.0
1992-12-10,16.25,16.25,16.0,16.0,17600,0.880454552784715,0.880454552784715,0.866909098126489,0.866909098126489,324832.21206073,0.0,1.0
1992-12-11,16.38,16.5,16.38,16.38,14467,0.887498189206993,0.894000007442942,0.887498189206993,0.887498189206993,267008.387038783,0.0,1.0
1992-12-14,16.38,16.5,16.25,16.5,2200,0.887498189206993,0.894000007442942,0.880454552784715,0.894000007442942,40604.0265075913,0.0,1.0
1992-12-15,16.0,16.13,16.0,16.0,6067,0.866909098126489,0.873952734548767,0.866909098126489,0.866909098126489,111974.831282526,0.0,1.0
1992-12-16,16.38,16.38,16.0,16.0,9467,0.887498189206993,0.887498189206993,0.866909098126489,0.866909098126489,174726.508612439,0.0,1.0
1992-12-17,16.63,16.63,16.25,16.25,11267,0.901043643865219,0.901043643865219,0.880454552784715,0.880454552784715,207947.984845923,0.0,1.0
1992-12-18,17.0,17.13,17.0,17.0,17667,0.921090916759394,0.928134553181672,0.921090916759394,0.921090916759394,326068.789231643,0.0,1.0
1992-12-21,17.0,17.13,17.0,17.0,33800,0.921090916759394,0.928134553181672,0.921090916759394,0.921090916759394,623825.498162084,0.0,1.0
1992-12-22,17.25,17.38,17.25,17.25,6400,0.934636371417621,0.941680007839899,0.934636371417621,0.934636371417621,118120.80438572,0.0,1.0
1992-12-23,17.63,17.63,17.25,17.25,14667,0.955225462498125,0.955225462498125,0.934636371417621,0.934636371417621,270699.662175837,0.0,1.0
1992-12-24,17.88,17.88,17.75,17.75,2267,0.968770917156351,0.968770917156351,0.961727280734074,0.961727280734074,41840.6036785043,0.0,1.0
1992-12-28,17.38,18.13,17.38,17.88,32600,0.941680007839899,0.982316371814578,0.941680007839899,0.968770917156351,601677.847339761,0.0,1.0
1992-12-29,17.75,18.0,17.38,17.5,140600,0.961727280734074,0.9752727353923,0.941680007839899,0.948181826075847,2594966.42134879,0.0,1.0
1992-12-30,18.0,18.13,17.75,18.0,29867,0.9752727353923,0.982316371814578,0.961727280734074,0.9752727353923,551236.572591922,0.0,1.0
1992-12-31,17.88,17.88,17.75,17.88,3867,0.968770917156351,0.968770917156351,0.961727280734074,0.968770917156351,71370.8047749343,0.0,1.0
1993-01-04,17.0,17.75,17.0,17.75,22467,0.921090916759394,0.961727280734074,0.921090916759394,0.961727280734074,414659.392520933,0.0,1.0
1993-01-05,16.38,16.88,16.0,16.88,60667,0.887498189206993,0.914589098523446,0.866909098126489,0.914589098523446,1119692.9436982,0.0,1.0
1993-01-06,16.0,16.13,15.63,16.13,19267,0.866909098126489,0.873952734548767,0.846861825232314,0.873952734548767,355598.990328073,0.0,1.0
1993-01-07,16.0,16.0,15.38,15.75,15667,0.866909098126489,0.866909098126489,0.833316370574087,0.853363643468263,289156.037861106,0.0,1.0
1993-01-08,16.0,16.0,15.88,15.88,667,0.866909098126489,0.866909098126489,0.86040727989054,0.86040727989054,12310.4025820743,0.0,1.0
1993-01-11,15.88,15.88,15.88,15.88,400,0.86040727989054,0.86040727989054,0.86040727989054,0.86040727989054,7382.55027410751,0.0,1.0
1993-01-12,15.75,15.88,15.75,15.88,105867,0.853363643468263,0.86040727989054,0.853363643468263,0.86040727989054,1953921.12467235,0.0,1.0
1993-01-13,16.0,16.0,15.88,15.88,20867,0.866909098126489,0.866909098126489,0.86040727989054,0.86040727989054,385129.191424503,0.0,1.0
1993-01-14,15.88,16.0,15.75,16.0,4400,0.86040727989054,0.866909098126489,0.853363643468263,0.866909098126489,81208.0530151826,0.0,1.0
1993-01-15,15.88,16.0,15.88,16.0,11200,0.86040727989054,0.866909098126489,0.86040727989054,0.866909098126489,206711.40767501,0.0,1.0
1993-01-18,16.0,16.0,16.0,16.0,2800,0.866909098126489,0.866909098126489,0.866909098126489,0.866909098126489,51677.8519187525,0.0,1.0
1993-01-19,15.88,16.0,15.88,15.88,11200,0.86040727989054,0.866909098126489,0.86040727989054,0.86040727989054,206711.40767501,0.0,1.0
1993-01-20,16.25,16.25,16.0,16.0,389000,0.880454552784715,0.880454552784715,0.866909098126489,0.866909098126489,7179530.14156955,0.0,1.0
1993-01-21,16.63,16.63,16.25,16.38,14000,0.901043643865219,0.901043643865219,0.880454552784715,0.887498189206993,258389.259593763,0.0,1.0
1993-01-22,16.13,16.38,16.13,16.38,20200,0.873952734548767,0.887498189206993,0.873952734548767,0.887498189206993,372818.788842429,0.0,1.0
1993-01-25,17.0,17.0,16.0,16.0,14800,0.921090916759394,0.921090916759394,0.866909098126489,0.866909098126489,273154.360141978,0.0,1.0
1993-01-26,16.75,17.25,16.5,17.25,24867,0.907545462101168,0.934636371417621,0.894000007442942,0.934636371417621,458954.694165578,0.0,1.0
1993-01-27,16.88,16.88,16.75,16.75,45600,0.914589098523446,0.914589098523446,0.907545462101168,0.907545462101168,841610.731248255,0.0,1.0
1993-01-28,16.75,16.75,16.63,16.75,18000,0.907545462101168,0.907545462101168,0.901043643865219,0.907545462101168,332214.762334838,0.0,1.0
1993-01-29,17.5,17.5,16.75,16.75,23000,0.948181826075847,0.948181826075847,0.907545462101168,0.907545462101168,424496.640761182,0.0,1.0
1993-02-01,17.63,17.63,17.25,17.38,6667,0.955225462498125,0.955225462498125,0.934636371417621,0.941680007839899,123048.656693687,0.0,1.0
1993-02-02,18.0,18.13,17.63,17.63,10200,0.9752727353923,0.982316371814578,0.955225462498125,0.955225462498125,188255.031989741,0.0,1.0
1993-02-03,18.0,18.0,17.75,18.0,12200,0.9752727353923,0.9752727353923,0.961727280734074,0.9752727353923,225167.783360279,0.0,1.0
1993-02-04,18.25,18.38,18.13,18.25,33000,0.988818190050526,0.995861826472804,0.982316371814578,0.988818190050526,609060.397613869,0.0,1.0
1993-02-05,18.13,18.5,18.13,18.5,62467,0.982316371814578,1.00236364470875,0.982316371814578,1.00236364470875,1152914.41993168,0.0,1.0
1993-02-08,18.0,18.0,17.63,18.0,36667,0.9752727353923,0.9752727353923,0.955225462498125,0.9752727353923,676739.92725175,0.0,1.0
1993-02-09,17.88,18.0,17.75,18.0,12600,0.968770917156351,0.9752727353923,0.961727280734074,0.9752727353923,232550.333634386,0.0,1.0
1993-02-10,17.75,17.88,17.5,17.88,13667,0.961727280734074,0.968770917156351,0.948181826075847,0.968770917156351,252243.286490568,0.0,1.0
1993-02-11,19.0,19.0,17.63,17.63,20267,1.02945455402521,1.02945455402521,0.955225462498125,0.955225462498125,374055.36601334,0.0,1.0
1993-02-12,18.5,19.0,18.5,18.88,49400,1.00453091745407,1.03168040170958,1.00453091745407,1.02516452548826,909777.871562411,0.04,1.0
1993-02-16,18.13,18.25,17.88,18.25,32667,0.984440299104988,0.990956175326311,0.97086555697723,0.990956175326311,601613.638265775,0.0,1.0
1993-02-17,17.88,18.13,17.75,18.13,39200,0.97086555697723,0.984440299104988,0.963806691070796,0.984440299104988,721928.999296489,0.0,1.0
1993-02-18,18.38,18.38,17.75,17.88,159667,0.998015041232745,0.998015041232745,0.963806691070796,0.97086555697723,2940516.26353756,0.0,1.0
1993-02-19,19.13,19.5,18.5,18.5,127800,1.03873926761602,1.0588298859651,1.00453091745407,1.00453091745407,2353635.87015539,0.0,1.0
1993-02-22,19.63,19.63,19.25,19.38,162000,1.06588875187153,1.06588875187153,1.04525514383734,1.05231400974378,2983482.08892938,0.0,1.0
1993-02-23,19.13,19.63,19.0,19.63,256267,1.03873926761602,1.06588875187153,1.03168040170958,1.06588875187153,4719555.58323248,0.0,1.0
1993-02-24,18.75,18.88,18.63,18.63,115400,1.01810565958183,1.02516452548826,1.0115897833605,1.0115897833605,2125270.57445956,0.0,1.0
1993-02-25,19.13,19.38,18.63,18.63,199467,1.03873926761602,1.05231400974378,1.0115897833605,1.0115897833605,3673495.19649675,0.0,1.0
1993-02-26,19.25,19.25,19.0,19.13,3000,1.04525514383734,1.04525514383734,1.03168040170958,1.03873926761602,55249.6683135069,0.0,1.0
1993-03-01,19.13,19.38,19.13,19.38,110000,1.03873926761602,1.05231400974378,1.03873926761602,1.05231400974378,2025821.17149525,0.0,1.0
1993-03-02,20.0,20.0,19.0,19.25,189400,1.08597937022062,1.08597937022062,1.03168040170958,1.04525514383734,3488095.72619271,0.0,1.0
1993-03-03,20.25,21.0,20.25,20.38,70867,1.09955411234837,1.14027833873165,1.09955411234837,1.10661297825481,1305126.08145777,0.0,1.0
1993-03-04,20.5,20.63,20.25,20.38,99800,1.11312885447613,1.12018772038256,1.09955411234837,1.10661297825481,1837972.29922933,0.0,1.0
1993-03-05,20.0,20.63,19.88,20.63,26467,1.08597937022062,1.12018772038256,1.07946349399929,1.12018772038256,487430.990417859,0.0,1.0
1993-03-08,19.88,20.0,19.63,19.88,81267,1.07946349399929,1.08597937022062,1.06588875187153,1.07946349399929,1496658.26494459,0.0,1.0
1993-03-09,20.25,20.25,19.75,20.0,124200,1.09955411234837,1.09955411234837,1.07240462809286,1.08597937022062,2287336.26817919,0.0,1.0
1993-03-10,20.13,20.38,20.0,20.25,29600,1.09303823612705,1.10661297825481,1.08597937022062,1.09955411234837,545130.060693267,0.0,1.0
1993-03-11,20.0,20.13,19.88,20.13,40467,1.08597937022062,1.09303823612705,1.07946349399929,1.09303823612705,745262.77588089,0.0,1.0
1993-03-12,19.63,19.88,19.5,19.75,27000,1.06588875187153,1.07946349399929,1.0588298859651,1.07240462809286,497247.014821563,0.0,1.0
1993-03-15,19.88,19.88,19.25,19.5,9200,1.07946349399929,1.07946349399929,1.04525514383734,1.0588298859651,169432.316161421,0.0,1.0
1993-03-16,19.75,20.0,19.75,19.88,36867,1.07240462809286,1.08597937022062,1.07240462809286,1.07946349399929,678963.173904683,0.0,1.0
1993-03-17,19.63,19.88,19.5,19.75,37467,1.06588875187153,1.07946349399929,1.0588298859651,1.07240462809286,690013.107567389,0.0,1.0
1993-03-18,20.0,20.0,19.63,19.63,84867,1.08597937022062,1.08597937022062,1.06588875187153,1.06588875187153,1562957.86692079,0.0,1.0
1993-03-19,20.0,20.13,19.88,20.0,35000,1.08597937022062,1.09303823612705,1.07946349399929,1.08597937022062,644579.463657577,0.0,1.0
1993-03-22,20.38,20.38,20.0,20.0,128400,1.10661297825481,1.10661297825481,1.08597937022062,1.08597937022062,2364685.80381808,0.0,1.0
1993-03-23,20.38,20.38,20.25,20.25,5200,1.10661297825481,1.10661297825481,1.09955411234837,1.09955411234837,95766.0917434115,0.0,1.0
1993-03-24,19.75,20.38,19.75,20.25,74000,1.07240462809286,1.10661297825481,1.07240462809286,1.09955411234837,1362825.15173316,0.0,1.0
1993-03-25,20.88,20.88,20.38,20.38,118600,1.13376246251032,1.13376246251032,1.10661297825481,1.10661297825481,2184203.55399397,0.0,1.0
1993-03-26,22.38,23.0,21.75,22.0,356800,1.21521091527687,1.24887627575371,1.18100256511492,1.19457730724268,6571027.2180864,0.0,1.0
1993-03-29,22.88,23.38,22.38,22.5,163067,1.24236039953238,1.2695098837879,1.21521091527687,1.22172679149819,3003132.55429288,0.0,1.0
1993-03-30,23.75,23.88,23.0,23.0,118200,1.28960050213698,1.29665936804341,1.24887627575371,1.24887627575371,2176836.93155217,0.0,1.0
1993-03-31,23.5,24.13,23.5,24.0,41600,1.27602576000922,1.31023411017117,1.27602576000922,1.30317524426474,766128.733947296,0.0,1.0
1993-04-01,23.88,23.88,23.5,23.63,24067,1.29665936804341,1.29665936804341,1.27602576000922,1.28308462591566,443231.255767058,0.0,1.0
1993-04-02,23.75,24.0,23.75,24.0,25000,1.28960050213698,1.30317524426474,1.28960050213698,1.30317524426474,460413.902612557,0.0,1.0
1993-04-05,24.0,24.25,23.75,23.88,68600,1.30317524426474,1.3167499863925,1.28960050213698,1.29665936804341,1263375.74876885,0.0,1.0
1993-04-06,24.0,24.0,23.5,23.88,59200,1.30317524426474,1.30317524426474,1.27602576000922,1.29665936804341,1090260.12138653,0.0,1.0
1993-04-07,24.13,24.5,23.88,23.88,83800,1.31023411017117,1.33032472852025,1.29665936804341,1.29665936804341,1543307.40155729,0.0,1.0
1993-04-08,23.88,24.13,23.88,24.13,8000,1.29665936804341,1.31023411017117,1.29665936804341,1.31023411017117,147332.448836019,0.0,1.0
1993-04-12,23.63,24.0,23.63,24.0,32467,1.28308462591566,1.30317524426474,1.28308462591566,1.30317524426474,597930.327044874,0.0,1.0
1993-04-13,23.5,23.75,23.38,23.63,67667,1.27602576000922,1.28960050213698,1.2695098837879,1.28308462591566,1246193.10192336,0.0,1.0
1993-04-14,23.5,23.63,23.25,23.63,63867,1.27602576000922,1.28308462591566,1.26245101788147,1.28308462591566,1176210.18872625,0.0,1.0
1993-04-15,23.25,23.5,23.25,23.5,12067,1.26245101788147,1.27602576000922,1.26245101788147,1.27602576000922,222232.582513028,0.0,1.0
1993-04-16,22.63,23.0,22.5,23.0,28067,1.22878565740463,1.24887627575371,1.22172679149819,1.24887627575371,516897.480185063,0.0,1.0
1993-04-19,23.75,23.75,23.0,23.0,32600,1.28960050213698,1.28960050213698,1.24887627575371,1.24887627575371,600379.729006774,0.0,1.0
1993-04-20,23.75,24.0,23.63,23.75,55000,1.28960050213698,1.30317524426474,1.28308462591566,1.28960050213698,1012910.58574763,0.0,1.0
1993-04-21,23.75,24.25,23.75,24.0,23467,1.28960050213698,1.3167499863925,1.28960050213698,1.30317524426474,432181.322104355,0.0,1.0
1993-04-22,23.5,23.88,23.5,23.63,23600,1.27602576000922,1.29665936804341,1.27602576000922,1.28308462591566,434630.724066255,0.0,1.0
1993-04-23,22.63,23.5,22.63,23.25,6200,1.22878565740463,1.27602576000922,1.22878565740463,1.26245101788147,114182.647847914,0.0,1.0
1993-04-26,22.5,22.75,21.75,22.0,37800,1.22172679149819,1.23530153362595,1.18100256511492,1.19457730724268,696145.820750187,0.0,1.0
1993-04-27,22.38,22.5,21.5,21.75,2067,1.21521091527687,1.22172679149819,1.16742782298716,1.18100256511492,38067.0214680061,0.0,1.0
1993-04-28,22.75,23.25,22.5,22.5,29000,1.23530153362595,1.26245101788147,1.22172679149819,1.22172679149819,534080.127030566,0.0,1.0
1993-04-29,23.38,23.63,23.0,23.0,4667,1.2695098837879,1.28308462591566,1.24887627575371,1.24887627575371,85950.067339712,0.0,1.0
1993-04-30,24.25,24.25,23.63,23.63,12067,1.3167499863925,1.3167499863925,1.28308462591566,1.28308462591566,222232.582513028,0.0,1.0
1993-05-03,23.5,24.25,23.5,24.0,20200,1.27602576000922,1.3167499863925,1.27602576000922,1.30317524426474,372014.433310947,0.0,1.0
1993-05-04,23.0,23.5,23.0,23.5,11667,1.24887627575371,1.27602576000922,1.24887627575371,1.27602576000922,214865.960071228,0.0,1.0
1993-05-05,23.5,23.5,23.13,23.25,16067,1.27602576000922,1.27602576000922,1.25593514166014,1.26245101788147,295898.806931039,0.0,1.0
1993-05-06,23.13,23.38,23.0,23.38,5800,1.25593514166014,1.2695098837879,1.24887627575371,1.2695098837879,106816.025406113,0.0,1.0
1993-05-07,23.13,23.38,23.0,23.38,12000,1.25593514166014,1.2695098837879,1.24887627575371,1.2695098837879,220998.673254027,0.0,1.0
1993-05-10,22.5,23.0,22.5,23.0,5200,1.22389875023863,1.25109650024394,1.22389875023863,1.25109650024394,95596.143044666,0.04,1.0
1993-05-11,23.25,23.63,22.75,22.75,34000,1.26469537524659,1.28536566525062,1.23749762524128,1.23749762524128,625051.704522813,0.0,1.0
1993-05-12,23.13,23.25,23.0,23.0,29667,1.25816791524531,1.26469537524659,1.25109650024394,1.25109650024394,545394.379943483,0.0,1.0
1993-05-13,23.0,23.25,23.0,23.25,12000,1.25109650024394,1.26469537524659,1.25109650024394,1.26469537524659,220606.483949228,0.0,1.0
1993-05-14,23.75,23.75,22.88,23.0,26067,1.29189312525189,1.29189312525189,1.24456904024266,1.25109650024394,479212.434758712,0.0,1.0
1993-05-17,23.38,24.13,23.25,24.0,14800,1.27176679024797,1.31256341525592,1.26469537524659,1.30549200025454,272081.330204048,0.0,1.0
1993-05-18,23.88,24.0,23.38,23.38,15867,1.29896454025327,1.30549200025454,1.27176679024797,1.27176679024797,291696.923401867,0.0,1.0
1993-05-19,23.0,23.63,22.75,23.63,47867,1.25109650024394,1.28536566525062,1.23749762524128,1.28536566525062,879980.880599808,0.0,1.0
1993-05-20,22.88,23.0,22.5,22.75,14067,1.24456904024266,1.25109650024394,1.22389875023863,1.23749762524128,258605.950809484,0.0,1.0
1993-05-21,22.63,23.0,22.63,23.0,8267,1.23097016524001,1.25109650024394,1.23097016524001,1.25109650024394,151979.483567356,0.0,1.0
1993-05-24,22.25,22.75,22.25,22.75,22267,1.21029987523598,1.23749762524128,1.21029987523598,1.23749762524128,409353.714841457,0.0,1.0
1993-05-25,22.5,22.5,22.38,22.38,10867,1.22389875023863,1.22389875023863,1.21737129023736,1.21737129023736,199777.555089689,0.0,1.0
1993-05-26,23.0,23.0,22.5,22.5,39000,1.25109650024394,1.25109650024394,1.22389875023863,1.22389875023863,716971.072834991,0.0,1.0
1993-05-27,23.5,24.0,23.38,23.5,27600,1.27829425024924,1.30549200025454,1.27176679024797,1.27829425024924,507394.913083225,0.0,1.0
1993-05-28,23.88,23.88,23.63,23.75,7200,1.29896454025327,1.29896454025327,1.28536566525062,1.29189312525189,132363.890369537,0.0,1.0
1993-06-01,24.75,25.13,23.75,23.75,140400,1.3462886252625,1.36695891526653,1.29189312525189,1.29189312525189,2581095.86220597,0.0,1.0
1993-06-02,25.75,25.75,24.0,24.38,110667,1.4006841252731,1.4006841252731,1.30549200025454,1.32616229025857,2034488.14660078,0.0,1.0
1993-06-03,25.75,25.75,25.0,25.75,76000,1.4006841252731,1.4006841252731,1.35988750026515,1.4006841252731,1397174.39834512,0.0,1.0
1993-06-04,25.38,25.63,25.13,25.5,17200,1.38055779026918,1.39415666527183,1.36695891526653,1.38708525027045,316202.626993894,0.0,1.0
1993-06-07,25.88,25.88,25.38,25.38,45267,1.40775554027448,1.40775554027448,1.38055779026918,1.38055779026918,832182.809077478,0.0,1.0
1993-06-08,25.5,25.5,25.25,25.5,42467,1.38708525027045,1.38708525027045,1.3734863752678,1.38708525027045,780707.962822658,0.0,1.0
1993-06-09,24.75,25.5,24.75,25.25,42667,1.3462886252625,1.38708525027045,1.3462886252625,1.3734863752678,784384.737555143,0.0,1.0
1993-06-10,24.88,25.13,24.88,24.88,12200,1.35336004026388,1.36695891526653,1.35336004026388,1.35336004026388,224283.258681715,0.0,1.0
1993-06-11,24.75,24.88,24.75,24.88,55067,1.3462886252625,1.35336004026388,1.3462886252625,1.35336004026388,1012344.77096935,0.0,1.0
1993-06-14,23.38,24.5,23.38,24.5,12267,1.27176679024797,1.33268975025984,1.27176679024797,1.33268975025984,225514.978217098,0.0,1.0
1993-06-15,23.13,23.5,23.13,23.5,20800,1.25816791524531,1.27829425024924,1.25816791524531,1.27829425024924,382384.572178664,0.0,1.0
1993-06-16,22.75,23.0,22.63,23.0,15467,1.23749762524128,1.25109650024394,1.23097016524001,1.25109650024394,284343.373936894,0.0,1.0
1993-06-17,23.38,23.5,22.63,22.63,75000,1.27176679024797,1.27829425024924,1.23097016524001,1.23097016524001,1378790.52468268,0.0,1.0
1993-06-18,23.13,23.25,22.88,22.88,35400,1.25816791524531,1.26469537524659,1.24456904024266,1.24456904024266,650789.127650227,0.0,1.0
1993-06-21,23.25,23.25,23.0,23.25,18400,1.26469537524659,1.26469537524659,1.25109650024394,1.26469537524659,338263.275388817,0.0,1.0
1993-06-22,23.5,23.5,23.13,23.38,53467,1.27829425024924,1.27829425024924,1.25816791524531,1.27176679024797,982930.57310945,0.0,1.0
1993-06-23,23.75,24.0,23.63,23.63,91800,1.29189312525189,1.30549200025454,1.28536566525062,1.28536566525062,1687639.6022116,0.0,1.0
1993-06-24,23.5,23.63,23.25,23.63,90600,1.27829425024924,1.28536566525062,1.26469537524659,1.28536566525062,1665578.95381667,0.0,1.0
1993-06-25,23.63,23.75,23.5,23.5,6867,1.28536566525062,1.29189312525189,1.27829425024924,1.27829425024924,126242.060439946,0.0,1.0
1993-06-28,23.63,23.63,23.5,23.63,6600,1.28536566525062,1.28536566525062,1.27829425024924,1.28536566525062,121333.566172076,0.0,1.0
1993-06-29,23.88,23.88,23.5,23.5,35000,1.29896454025327,1.29896454025327,1.27829425024924,1.27829425024924,643435.57818525,0.0,1.0
1993-06-30,24.13,24.13,23.75,23.88,15200,1.31256341525592,1.31256341525592,1.29189312525189,1.29896454025327,279434.879669023,0.0,1.0
1993-07-01,24.25,24.25,24.13,24.13,19867,1.31909087525719,1.31909087525719,1.31256341525592,1.31256341525592,365232.418051611,0.0,1.0
1993-07-02,24.13,24.25,24.13,24.13,3000,1.31256341525592,1.31909087525719,1.31256341525592,1.31256341525592,55151.6209873072,0.0,1.0
1993-07-06,23.75,24.0,23.75,24.0,9467,1.29189312525189,1.30549200025454,1.29189312525189,1.30549200025454,174040.131962279,0.0,1.0
1993-07-07,23.5,23.88,23.5,23.88,31467,1.27829425024924,1.29896454025327,1.27829425024924,1.29896454025327,578485.352535864,0.0,1.0
1993-07-08,23.38,23.63,23.25,23.5,28200,1.27176679024797,1.28536566525062,1.26469537524659,1.27829425024924,518425.237280686,0.0,1.0
1993-07-09,23.5,23.63,23.25,23.25,31800,1.27829425024924,1.28536566525062,1.26469537524659,1.26469537524659,584607.182465455,0.0,1.0
1993-07-12,23.38,23.5,23.25,23.5,5200,1.27176679024797,1.27829425024924,1.26469537524659,1.27829425024924,95596.1430446655,0.0,1.0
1993-07-13,23.38,23.38,23.25,23.25,3000,1.27176679024797,1.27176679024797,1.26469537524659,1.26469537524659,55151.620987307,0.0,1.0
1993-07-14,23.25,23.5,23.25,23.5,23267,1.26469537524659,1.27829425024924,1.26469537524659,1.27829425024924,427737.588503891,0.0,1.0
1993-07-15,22.75,23.13,22.75,23.0,35267,1.23749762524128,1.25816791524531,1.23749762524128,1.25109650024394,648344.072453123,0.0,1.0
1993-07-16,22.5,22.5,22.38,22.5,9600,1.22389875023863,1.22389875023863,1.21737129023736,1.22389875023863,176485.187159383,0.0,1.0
1993-07-19,21.88,22.63,21.75,22.63,71800,1.19017354023206,1.23097016524001,1.18310212523068,1.23097016524001,1319962.12896288,0.0,1.0
1993-07-20,21.88,22.38,21.75,22.0,87267,1.19017354023206,1.21737129023736,1.18310212523068,1.19670100023333,1604305.50289977,0.0,1.0
1993-07-21,22.25,22.25,22.0,22.13,8400,1.21029987523598,1.21029987523598,1.19670100023333,1.20377241523471,154424.53876446,0.0,1.0
1993-07-22,21.63,22.0,21.5,22.0,7467,1.17657466522941,1.19670100023333,1.16950325022803,1.19670100023333,137272.384637407,0.0,1.0
1993-07-23,21.63,21.63,21.0,21.38,12667,1.17657466522941,1.17657466522941,1.14230550022272,1.16297579022675,232868.527682072,0.0,1.0
1993-07-26,21.5,21.88,21.38,21.38,151000,1.16950325022803,1.19017354023206,1.16297579022675,1.16297579022675,2775964.92302779,0.0,1.0
1993-07-27,21.0,21.5,20.13,21.5,252267,1.14230550022272,1.16950325022803,1.0949814152135,1.16950325022803,4637644.65720169,0.0,1.0
1993-07-28,22.0,22.0,21.5,21.5,23400,1.19670100023333,1.19670100023333,1.16950325022803,1.16950325022803,430182.643700996,0.0,1.0
1993-07-29,22.25,22.25,21.63,22.0,40467,1.21029987523598,1.21029987523598,1.17657466522941,1.19670100023333,743940.215497787,0.0,1.0
1993-07-30,23.0,23.0,22.25,22.25,16600,1.25109650024394,1.25109650024394,1.21029987523598,1.21029987523598,305172.302796432,0.0,1.0
1993-08-02,24.63,24.88,22.75,22.88,33267,1.33976116526122,1.35336004026388,1.23749762524128,1.24456904024266,611576.325128251,0.0,1.0
1993-08-03,24.0,24.38,24.0,24.38,43400,1.30549200025454,1.32616229025857,1.30549200025454,1.32616229025857,797860.116949711,0.0,1.0
1993-08-04,24.38,24.38,23.88,23.88,22267,1.32616229025857,1.32616229025857,1.29896454025327,1.29896454025327,409353.714841457,0.0,1.0
1993-08-05,24.25,24.25,24.13,24.25,10400,1.31909087525719,1.31909087525719,1.31256341525592,1.31909087525719,191192.286089332,0.0,1.0
1993-08-06,24.0,24.25,24.0,24.0,25267,1.30549200025454,1.31909087525719,1.30549200025454,1.30549200025454,464505.335828764,0.0,1.0
1993-08-09,24.0,24.13,24.0,24.0,15000,1.30549200025454,1.31256341525592,1.30549200025454,1.30549200025454,275758.104936536,0.0,1.0
1993-08-10,24.13,24.13,24.0,24.0,10467,1.31473923525635,1.31473923525635,1.30765609805853,1.30765609805853,192105.554643126,0.04,1.0
1993-08-11,25.13,25.25,24.25,24.25,42400,1.36922490600878,1.37576318649908,1.32127751574664,1.32127751574664,778186.253641787,0.0,1.0
1993-08-12,25.5,25.5,25.25,25.25,20200,1.38938460418719,1.38938460418719,1.37576318649908,1.37576318649908,370739.677442547,0.0,1.0
1993-08-13,25.38,25.5,25.25,25.38,33067,1.38284632369689,1.38938460418719,1.37576318649908,1.38284632369689,606893.510593702,0.0,1.0
1993-08-16,26.5,26.63,25.38,25.38,33600,1.44387027493962,1.45095341213744,1.38284632369689,1.38284632369689,616675.89911236,0.0,1.0
1993-08-17,26.88,26.88,26.38,26.5,32667,1.46457482982555,1.46457482982555,1.43733199444933,1.44387027493962,599552.130842363,0.0,1.0
1993-08-18,26.88,27.0,26.5,26.88,77200,1.46457482982555,1.47111311031584,1.44387027493962,1.46457482982555,1416886.29200816,0.0,1.0
1993-08-19,26.75,26.88,26.5,26.75,22600,1.45749169262773,1.46457482982555,1.44387027493962,1.45749169262773,414787.955950575,0.0,1.0
1993-08-20,26.63,26.88,26.63,26.88,13267,1.45095341213744,1.46457482982555,1.45095341213744,1.46457482982555,243495.21290249,0.0,1.0
1993-08-23,26.75,26.88,26.63,26.75,77867,1.45749169262773,1.46457482982555,1.45095341213744,1.45749169262773,1429128.04274351,0.0,1.0
1993-08-24,26.5,26.63,26.38,26.63,99800,1.44387027493962,1.45095341213744,1.43733199444933,1.45095341213744,1831674.24795873,0.0,1.0
1993-08-25,27.0,27.0,26.5,26.5,34800,1.47111311031584,1.47111311031584,1.44387027493962,1.44387027493962,638700.038366372,0.0,1.0
1993-08-26,26.75,26.75,26.63,26.75,48200,1.45749169262773,1.45749169262773,1.45095341213744,1.45749169262773,884636.260036182,0.0,1.0
1993-08-27,26.13,26.5,26.13,26.5,6667,1.42371057676122,1.44387027493962,1.42371057676122,1.44387027493962,122362.447005419,0.0,1.0
1993-08-30,25.5,26.0,25.5,26.0,29267,1.38938460418719,1.41662743956341,1.38938460418719,1.41662743956341,537150.402955992,0.0,1.0
1993-08-31,25.5,25.5,25.25,25.25,19800,1.38938460418719,1.38938460418719,1.37576318649908,1.37576318649908,363398.29769121,0.0,1.0
1993-09-01,25.5,25.5,25.5,25.5,46800,1.38938460418719,1.38938460418719,1.38938460418719,1.38938460418719,858941.430906496,0.0,1.0
1993-09-02,26.0,26.13,25.25,25.38,53600,1.41662743956341,1.42371057676122,1.37576318649908,1.38284632369689,983744.886679234,0.0,1.0
1993-09-03,26.5,26.75,26.13,26.25,7800,1.44387027493962,1.45749169262773,1.42371057676122,1.43024885725152,143156.905151083,0.0,1.0
1993-09-07,26.63,26.75,26.5,26.75,82200,1.45095341213744,1.45749169262773,1.44387027493962,1.45749169262773,1508653.53889988,0.0,1.0
1993-09-08,25.88,26.63,25.63,26.5,10267,1.41008915907311,1.45095341213744,1.396467741385,1.44387027493962,188434.864767458,0.0,1.0
1993-09-09,26.13,26.13,25.88,26.0,17067,1.42371057676122,1.42371057676122,1.41008915907311,1.41662743956341,313238.320540197,0.0,1.0
1993-09-10,25.25,26.25,25.25,26.25,32200,1.37576318649908,1.43024885725152,1.37576318649908,1.43024885725152,590981.069982674,0.0,1.0
1993-09-13,24.0,25.0,24.0,25.0,32600,1.30765609805853,1.36214176881097,1.30765609805853,1.36214176881097,598322.449734013,0.0,1.0
1993-09-14,23.88,24.0,23.75,24.0,17800,1.30111781756824,1.30765609805853,1.29403468037042,1.30765609805853,326691.398934522,0.0,1.0
1993-09-15,23.13,23.63,23.0,23.63,131067,1.26025356450391,1.28749639988013,1.25317042730609,1.28749639988013,2405531.5496714,0.0,1.0
1993-09-16,22.38,22.88,22.25,22.88,93067,1.21938931143958,1.2466321468158,1.21230617424176,1.2466321468158,1708100.47329433,0.0,1.0
1993-09-17,22.5,22.63,22.38,22.38,26667,1.22592759192987,1.23301072912769,1.21938931143958,1.21938931143958,489431.434572299,0.0,1.0
1993-09-20,22.88,23.13,22.63,22.63,27667,1.2466321468158,1.26025356450391,1.23301072912769,1.23301072912769,507784.883950641,0.0,1.0
1993-09-21,23.25,23.38,22.88,22.88,12200,1.2667918449942,1.27387498219202,1.2466321468158,1.2466321468158,223912.082415796,0.0,1.0
1993-09-22,23.75,23.75,23.5,23.5,20800,1.29403468037042,1.29403468037042,1.28041326268231,1.28041326268231,381751.747069554,0.0,1.0
1993-09-23,24.75,24.75,23.88,23.88,17267,1.34852035112286,1.34852035112286,1.30111781756824,1.30111781756824,316909.010415865,0.0,1.0
1993-09-24,24.75,25.0,24.75,25.0,7267,1.34852035112286,1.36214176881097,1.34852035112286,1.36214176881097,133374.516632425,0.0,1.0
1993-09-27,25.0,25.0,24.75,24.75,6000,1.36214176881097,1.36214176881097,1.34852035112286,1.34852035112286,110120.696270064,0.0,1.0
1993-09-28,25.0,25.0,24.88,24.88,6200,1.36214176881097,1.36214176881097,1.35560348832067,1.35560348832067,113791.386145732,0.0,1.0
1993-09-29,25.13,25.25,24.88,24.88,27800,1.36922490600878,1.37576318649908,1.35560348832067,1.35560348832067,510225.892717964,0.0,1.0
1993-09-30,24.75,25.13,24.63,25.0,17800,1.34852035112286,1.36922490600878,1.34198207063256,1.36214176881097,326691.398934522,0.0,1.0
1993-10-01,25.38,25.38,24.75,24.75,16800,1.38284632369689,1.38284632369689,1.34852035112286,1.34852035112286,308337.94955618,0.0,1.0
1993-10-04,25.63,25.75,25.5,25.5,10067,1.396467741385,1.4030060218753,1.38938460418719,1.38938460418719,184764.174891789,0.0,1.0
1993-10-05,26.25,26.25,25.75,25.75,43867,1.43024885725152,1.43024885725152,1.4030060218753,1.4030060218753,805110.763879812,0.0,1.0
1993-10-06,26.25,26.25,26.13,26.13,5467,1.43024885725152,1.43024885725152,1.42371057676122,1.42371057676122,100338.307751406,0.0,1.0
1993-10-07,25.63,26.13,25.63,26.13,8200,1.396467741385,1.42371057676122,1.396467741385,1.42371057676122,150498.284902421,0.0,1.0
1993-10-08,23.88,25.13,23.88,25.13,96067,1.30111781756824,1.36922490600878,1.30111781756824,1.36922490600878,1763160.82142936,0.0,1.0
1993-10-11,23.63,24.0,23.5,24.0,16800,1.28749639988013,1.30765609805853,1.28041326268231,1.30765609805853,308337.949556178,0.0,1.0
1993-10-12,23.13,23.5,23.13,23.5,40600,1.26025356450391,1.28041326268231,1.26025356450391,1.28041326268231,745150.044760763,0.0,1.0
1993-10-13,23.75,23.88,23.25,23.38,14800,1.29403468037042,1.30111781756824,1.2667918449942,1.27387498219202,271631.05079949,0.0,1.0
1993-10-14,24.38,24.38,23.88,23.88,13667,1.32836065294445,1.32836065294445,1.30111781756824,1.30111781756824,250836.592653828,0.0,1.0
1993-10-15,24.63,24.63,24.25,24.63,9867,1.34198207063256,1.34198207063256,1.32127751574664,1.34198207063256,181093.485016121,0.0,1.0
1993-10-18,24.25,24.75,24.25,24.75,20867,1.32127751574664,1.34852035112286,1.32127751574664,1.34852035112286,382981.428177903,0.0,1.0
1993-10-19,24.38,24.63,24.13,24.38,21467,1.32836065294445,1.34198207063256,1.31473923525635,1.32836065294445,393993.497804911,0.0,1.0
1993-10-20,24.25,24.38,23.88,23.88,7267,1.32127751574664,1.32836065294445,1.30111781756824,1.30111781756824,133374.516632425,0.0,1.0
1993-10-21,24.5,24.5,24.25,24.38,6200,1.33489893343475,1.33489893343475,1.32127751574664,1.32836065294445,113791.386145732,0.0,1.0
1993-10-22,24.38,24.63,24.38,24.5,7600,1.32836065294445,1.34198207063256,1.32836065294445,1.33489893343475,139486.215275415,0.0,1.0
1993-10-25,24.5,24.5,24.38,24.5,4867,1.33489893343475,1.33489893343475,1.32836065294445,1.33489893343475,89326.2381244,0.0,1.0
1993-10-26,24.25,24.5,24.13,24.5,13667,1.32127751574664,1.33489893343475,1.31473923525635,1.33489893343475,250836.592653827,0.0,1.0
1993-10-27,24.25,24.5,24.13,24.38,6800,1.32127751574664,1.33489893343475,1.31473923525635,1.32836065294445,124803.455772739,0.0,1.0
1993-10-28,24.63,24.63,24.25,24.25,14867,1.34198207063256,1.34198207063256,1.32127751574664,1.32127751574664,272860.731907841,0.0,1.0
1993-10-29,24.0,24.5,24.0,24.5,29267,1.30765609805853,1.33489893343475,1.30765609805853,1.33489893343475,537150.402955992,0.0,1.0
1993-11-01,23.63,23.88,23.63,23.63,76400,1.28749639988013,1.30111781756824,1.28749639988013,1.28749639988013,1402203.53250547,0.0,1.0
1993-11-02,23.38,23.75,23.25,23.75,45067,1.27387498219202,1.29403468037042,1.2667918449942,1.29403468037042,827134.903133826,0.0,1.0
1993-11-03,22.88,23.5,22.75,23.5,16600,1.2466321468158,1.28041326268231,1.23954900961798,1.28041326268231,304667.259680509,0.0,1.0
1993-11-04,21.63,22.88,21.5,22.88,38000,1.17852505837525,1.2466321468158,1.17144192117743,1.2466321468158,697431.07637707,0.0,1.0
1993-11-05,21.88,21.88,21.0,21.13,33600,1.19214647606336,1.19214647606336,1.14419908580121,1.15128222299903,616675.899112357,0.0,1.0
1993-11-08,20.88,21.63,20.88,21.63,71467,1.13984023214102,1.18078276921505,1.13984023214102,1.18078276921505,1309158.00120256,0.04,1.0
1993-11-09,21.63,21.63,21.0,21.0,26667,1.18078276921505,1.18078276921505,1.14639103807286,1.14639103807286,488495.619209827,0.0,1.0
1993-11-10,21.13,21.63,21.13,21.5,45267,1.15348774449903,1.18078276921505,1.15348774449903,1.17368606278888,829217.054590739,0.0,1.0
1993-11-11,21.25,21.38,21.13,21.25,51667,1.16003855043087,1.16713525685704,1.15348774449903,1.16003855043087,946454.537732562,0.0,1.0
1993-11-12,21.88,22.25,21.13,21.13,22400,1.19443028157306,1.21462859986291,1.15348774449903,1.15348774449903,410331.190996367,0.0,1.0
1993-11-15,22.0,22.13,21.88,21.88,23867,1.2009810875049,1.20807779393107,1.19443028157306,1.19443028157306,437204.220335283,0.0,1.0
1993-11-16,21.5,22.0,21.5,22.0,6000,1.17368606278888,1.2009810875049,1.17368606278888,1.2009810875049,109910.140445456,0.0,1.0
1993-11-17,21.5,21.63,21.38,21.63,5000,1.17368606278888,1.18078276921505,1.16713525685704,1.18078276921505,91591.7837045466,0.0,1.0
1993-11-18,21.25,21.38,21.0,21.38,75467,1.16003855043087,1.16713525685704,1.14639103807286,1.16713525685704,1382431.4281662,0.0,1.0
1993-11-19,21.25,21.25,20.88,21.0,18067,1.16003855043087,1.16003855043087,1.13984023214102,1.14639103807286,330957.751238009,0.0,1.0
1993-11-22,21.88,21.88,21.25,21.25,11200,1.19443028157306,1.19443028157306,1.16003855043087,1.16003855043087,205165.595498184,0.0,1.0
1993-11-23,21.63,22.13,21.63,22.0,27267,1.18078276921505,1.20807779393107,1.18078276921505,1.2009810875049,499486.633254372,0.0,1.0
1993-11-24,21.25,21.38,21.25,21.38,12667,1.16003855043087,1.16713525685704,1.16003855043087,1.16713525685704,232038.624837098,0.0,1.0
1993-11-26,20.88,20.88,20.5,20.88,13000,1.13984023214102,1.13984023214102,1.11909601335684,1.13984023214102,238138.63763182,0.0,1.0
1993-11-29,19.38,21.13,19.25,21.13,99467,1.05795515799296,1.15348774449903,1.05085845156679,1.15348774449903,1822071.98994802,0.0,1.0
1993-11-30,19.63,19.75,19.38,19.38,105200,1.07160267035097,1.07815347628281,1.05795515799296,1.05795515799296,1927091.12914365,0.0,1.0
1993-12-01,19.0,19.0,18.38,19.0,178467,1.03721093920878,1.03721093920878,1.00336510856091,1.03721093920878,3269222.17247986,0.0,1.0
1993-12-02,18.88,19.25,18.63,18.75,132867,1.03066013327693,1.05085845156679,1.01701262091892,1.02356342685077,2433905.10509441,0.0,1.0
1993-12-03,19.13,19.13,18.63,18.88,63800,1.04430764563495,1.04430764563495,1.01701262091892,1.03066013327693,1168711.16007001,0.0,1.0
1993-12-06,18.13,19.25,18.13,19.25,93400,0.989717596202904,1.05085845156679,0.989717596202904,1.05085845156679,1710934.51960093,0.0,1.0
1993-12-07,18.13,18.38,17.63,18.25,271467,0.989717596202904,1.00336510856091,0.962422571486884,0.996268402134749,4972829.34938442,0.0,1.0
1993-12-08,18.38,18.5,18.13,18.13,114467,1.00336510856091,1.00991591449276,0.989717596202904,0.989717596202904,2096847.34106167,0.0,1.0
1993-12-09,19.25,19.25,18.5,18.5,19867,1.05085845156679,1.05085845156679,1.00991591449276,1.00991591449276,363930.793371645,0.0,1.0
1993-12-10,19.13,19.25,19.0,19.25,24467,1.04430764563495,1.05085845156679,1.03721093920878,1.05085845156679,448195.234379825,0.0,1.0
1993-12-13,19.13,19.5,19.13,19.25,35667,1.04430764563495,1.0645059639248,1.04430764563495,1.05085845156679,653360.829878008,0.0,1.0
1993-12-14,19.0,19.38,19.0,19.25,70867,1.03721093920878,1.05795515799296,1.03721093920878,1.05085845156679,1298166.98715802,0.0,1.0
1993-12-15,19.38,19.63,19.25,19.38,73600,1.05795515799296,1.07160267035097,1.05085845156679,1.05795515799296,1348231.05613092,0.0,1.0
1993-12-16,20.13,20.13,19.38,19.63,21267,1.09889769506699,1.09889769506699,1.05795515799296,1.07160267035097,389576.492808916,0.0,1.0
1993-12-17,20.13,20.25,20.0,20.25,22867,1.09889769506699,1.10544850099883,1.09180098864082,1.10544850099883,418885.863594371,0.0,1.0
1993-12-20,20.25,20.25,20.0,20.25,19000,1.10544850099883,1.10544850099883,1.09180098864082,1.10544850099883,348048.778077277,0.0,1.0
1993-12-21,19.5,20.25,19.5,20.25,12867,1.0645059639248,1.10544850099883,1.0645059639248,1.10544850099883,235702.29618528,0.0,1.0
1993-12-22,19.5,19.88,19.5,19.63,8000,1.0645059639248,1.08525018270898,1.0645059639248,1.07160267035097,146546.853927274,0.0,1.0
1993-12-23,19.88,20.0,19.38,19.38,27200,1.08525018270898,1.09180098864082,1.05795515799296,1.05795515799296,498259.303352731,0.0,1.0
1993-12-27,20.5,20.63,19.88,19.88,20467,1.11909601335684,1.12619271978301,1.08525018270898,1.08525018270898,374921.807416191,0.0,1.0
1993-12-28,20.75,20.75,20.5,20.5,7467,1.13274352571485,1.13274352571485,1.11909601335684,1.11909601335684,136783.16978437,0.0,1.0
1993-12-29,20.75,20.75,20.5,20.75,13000,1.13274352571485,1.13274352571485,1.11909601335684,1.13274352571485,238138.637631821,0.0,1.0
1993-12-30,21.13,21.25,20.75,20.75,8400,1.15348774449903,1.16003855043087,1.13274352571485,1.13274352571485,153874.196623638,0.0,1.0
1993-12-31,21.13,21.13,20.63,21.0,18867,1.15348774449903,1.15348774449903,1.12619271978301,1.14639103807286,345612.436630735,0.0,1.0
1994-01-03,20.5,21.13,20.5,21.13,5000,1.11909601335684,1.15348774449903,1.11909601335684,1.15348774449903,91591.7837045465,0.0,1.0
1994-01-04,20.5,20.63,20.25,20.63,13667,1.11909601335684,1.12619271978301,1.10544850099883,1.12619271978301,250356.981578007,0.0,1.0
1994-01-05,21.13,21.25,20.63,20.75,49667,1.15348774449903,1.16003855043087,1.12619271978301,1.13274352571485,909817.824250739,0.0,1.0
1994-01-06,22.38,22.38,21.38,21.38,46200,1.22172530628908,1.22172530628908,1.16713525685704,1.16713525685704,846308.081430008,0.0,1.0
1994-01-07,22.5,22.5,22.0,22.25,70600,1.22827611222092,1.22827611222092,1.2009810875049,1.21462859986291,1293275.9859082,0.0,1.0
1994-01-10,21.88,22.25,21.63,22.25,54800,1.19443028157306,1.21462859986291,1.18078276921505,1.21462859986291,1003845.94940183,0.0,1.0
1994-01-11,21.88,22.0,21.75,21.88,11800,1.19443028157306,1.2009810875049,1.18733357514689,1.19443028157306,216156.609542729,0.0,1.0
1994-01-12,21.38,22.0,21.38,22.0,12267,1.16713525685704,1.2009810875049,1.16713525685704,1.2009810875049,224711.282140734,0.0,1.0
1994-01-13,21.5,21.5,21.38,21.38,14267,1.17368606278888,1.17368606278888,1.16713525685704,1.16713525685704,261347.995622553,0.0,1.0
1994-01-14,21.75,21.88,21.5,21.5,10667,1.18733357514689,1.19443028157306,1.17368606278888,1.17368606278888,195401.91135528,0.0,1.0
1994-01-17,22.38,22.38,21.88,21.88,12067,1.22172530628908,1.22172530628908,1.19443028157306,1.19443028157306,221047.610792552,0.0,1.0
1994-01-18,22.25,22.25,22.25,22.25,20400,1.21462859986291,1.21462859986291,1.21462859986291,1.21462859986291,373694.47751455,0.0,1.0
1994-01-19,22.63,22.75,22.5,22.5,55200,1.23537281864709,1.24192362457893,1.22827611222092,1.22827611222092,1011173.29209819,0.0,1.0
1994-01-20,22.25,22.63,22.0,22.38,15600,1.21462859986291,1.23537281864709,1.2009810875049,1.22172530628908,285766.365158186,0.0,1.0
1994-01-21,22.5,22.5,22.13,22.13,22600,1.22827611222092,1.22827611222092,1.20807779393107,1.20807779393107,413994.862344551,0.0,1.0
1994-01-24,22.63,22.75,22.25,22.38,8600,1.23537281864709,1.24192362457893,1.21462859986291,1.22172530628908,157537.86797182,0.0,1.0
1994-01-25,22.38,22.38,22.25,22.38,8400,1.22172530628908,1.22172530628908,1.21462859986291,1.22172530628908,153874.196623638,0.0,1.0
1994-01-26,22.0,22.25,21.88,22.25,95867,1.2009810875049,1.21462859986291,1.19443028157306,1.21462859986291,1756125.90568075,0.0,1.0
1994-01-27,22.38,22.5,22.0,22.0,77200,1.22172530628908,1.22827611222092,1.2009810875049,1.2009810875049,1414177.14039819,0.0,1.0
1994-01-28,22.25,22.5,22.13,22.5,28200,1.21462859986291,1.22827611222092,1.20807779393107,1.22827611222092,516577.660093643,0.0,1.0
1994-01-31,22.13,22.25,21.25,21.25,17267,1.20807779393107,1.21462859986291,1.16003855043087,1.16003855043087,316303.06584528,0.0,1.0
1994-02-01,22.13,22.13,22.0,22.13,13667,1.20807779393107,1.20807779393107,1.2009810875049,1.20807779393107,250356.981578007,0.0,1.0
1994-02-02,22.38,22.38,22.0,22.13,260667,1.22172530628908,1.22172530628908,1.2009810875049,1.20807779393107,4774991.09658259,0.0,1.0
1994-02-03,23.25,23.25,23.0,23.0,82600,1.26921864929495,1.26921864929495,1.25557113693694,1.25557113693694,1513096.26679911,0.0,1.0
1994-02-04,23.0,23.25,22.88,23.0,50667,1.25557113693694,1.26921864929495,1.2490203310051,1.25557113693694,928136.180991654,0.0,1.0
1994-02-07,22.5,22.63,22.25,22.5,35667,1.22827611222092,1.23537281864709,1.21462859986291,1.22827611222092,653360.829878013,0.0,1.0
1994-02-08,22.75,22.88,22.5,22.5,31067,1.24410722655622,1.25121641070797,1.23043571857208,1.23043571857208,568097.536059173,0.04,1.0
1994-02-09,23.13,23.13,22.75,22.75,33800,1.2648879186921,1.2648879186921,1.24410722655622,1.24410722655622,618073.734792549,0.0,1.0
1994-02-10,23.5,23.5,23.13,23.13,29067,1.28512175050862,1.28512175050862,1.2648879186921,1.2648879186921,531525.12571642,0.0,1.0
1994-02-11,23.5,23.5,23.25,23.5,15200,1.28512175050862,1.28512175050862,1.27145024252448,1.28512175050862,277950.318604933,0.0,1.0
1994-02-14,23.0,23.75,23.0,23.5,19800,1.25777873454035,1.29879325849275,1.25777873454035,1.28512175050862,362066.862393268,0.0,1.0
1994-02-15,22.5,23.0,22.13,23.0,10800,1.23043571857208,1.25777873454035,1.21020188675556,1.25777873454035,197491.015850874,0.0,1.0
1994-02-16,22.25,22.75,22.0,22.75,93400,1.21676421058795,1.24410722655622,1.20309270260381,1.24410722655622,1707931.56300663,0.0,1.0
1994-02-17,21.75,22.25,21.5,22.25,23200,1.18942119461968,1.21676421058795,1.17574968663554,1.21676421058795,424239.95997595,0.0,1.0
1994-02-18,21.75,21.88,21.63,21.75,8400,1.18942119461968,1.19653037877143,1.18285887078729,1.18942119461968,153604.123439568,0.0,1.0
1994-02-22,21.63,21.88,21.5,21.63,24067,1.18285887078729,1.19653037877143,1.17574968663554,1.18285887078729,440094.099859536,0.0,1.0
1994-02-23,21.0,21.75,20.88,21.75,62267,1.14840667066728,1.18942119461968,1.14184434683489,1.18942119461968,1138627.13740614,0.0,1.0
1994-02-24,20.5,21.0,20.5,21.0,32800,1.12106365469901,1.14840667066728,1.12106365469901,1.14840667066728,599787.52962117,0.0,1.0
1994-02-25,21.13,21.25,20.63,20.75,92267,1.15551585481903,1.16207817865141,1.12817283885076,1.13473516268314,1687213.29254745,0.0,1.0
1994-02-28,21.63,21.75,21.13,21.13,334067,1.18285887078729,1.18942119461968,1.15551585481903,1.15551585481903,6108817.70298648,0.0,1.0
1994-03-01,21.88,22.13,21.63,21.63,145067,1.19653037877143,1.21020188675556,1.18285887078729,1.18285887078729,2652724.92559617,0.0,1.0
1994-03-02,22.13,22.13,21.63,21.63,44400,1.21020188675556,1.21020188675556,1.18285887078729,1.18285887078729,811907.509609149,0.0,1.0
1994-03-03,22.25,22.25,21.88,21.88,68267,1.21676421058795,1.21676421058795,1.19653037877143,1.19653037877143,1248344.3684344,0.0,1.0
1994-03-04,21.63,22.13,21.63,22.13,209267,1.18285887078729,1.21020188675556,1.18285887078729,1.21020188675556,3826699.2975986,0.0,1.0
1994-03-07,21.0,21.63,21.0,21.38,101200,1.14840667066728,1.18285887078729,1.14840667066728,1.16918736280316,1850563.96334336,0.0,1.0
1994-03-08,21.0,21.38,20.88,21.25,70667,1.14840667066728,1.16918736280316,1.14184434683489,1.16207817865141,1292231.26084571,0.0,1.0
1994-03-09,20.75,21.0,20.75,20.88,8067,1.13473516268314,1.14840667066728,1.13473516268314,1.14184434683489,147514.8171175,0.0,1.0
1994-03-10,20.63,21.0,20.63,21.0,79600,1.12817283885076,1.14840667066728,1.12817283885076,1.14840667066728,1455581.93164162,0.0,1.0
1994-03-11,20.88,21.0,20.5,20.75,116067,1.14184434683489,1.14840667066728,1.12106365469901,1.13473516268314,2122424.97562624,0.0,1.0
1994-03-14,21.0,21.13,20.88,21.0,79067,1.14840667066728,1.15551585481903,1.14184434683489,1.14840667066728,1445835.38428527,0.0,1.0
1994-03-15,21.0,21.5,21.0,21.13,32667,1.14840667066728,1.17574968663554,1.14840667066728,1.15551585481903,597355.464333376,0.0,1.0
1994-03-16,21.0,21.0,20.75,21.0,25200,1.14840667066728,1.14840667066728,1.13473516268314,1.14840667066728,460812.370318704,0.0,1.0
1994-03-17,21.63,21.75,21.0,21.13,142267,1.18285887078729,1.18942119461968,1.14840667066728,1.15551585481903,2601523.55111633,0.0,1.0
1994-03-18,22.0,22.0,21.5,21.5,102000,1.20309270260381,1.20309270260381,1.17574968663554,1.17574968663554,1865192.92748048,0.0,1.0
1994-03-21,22.0,22.0,21.88,22.0,172067,1.20309270260381,1.20309270260381,1.19653037877143,1.20309270260381,3146452.46522337,0.0,1.0
1994-03-22,22.13,22.38,21.88,21.88,166600,1.21020188675556,1.2238733947397,1.19653037877143,1.19653037877143,3046481.78155145,0.0,1.0
1994-03-23,22.0,22.13,21.75,22.13,103467,1.20309270260381,1.21020188675556,1.18942119461968,1.21020188675556,1892018.79046689,0.0,1.0
1994-03-24,21.25,21.75,21.0,21.75,40067,1.16207817865141,1.18942119461968,1.14840667066728,1.18942119461968,732673.38260157,0.0,1.0
1994-03-25,21.5,21.5,21.0,21.0,23267,1.17574968663554,1.17574968663554,1.14840667066728,1.14840667066728,425465.135722435,0.0,1.0
1994-03-28,21.0,21.25,20.75,21.25,17867,1.14840667066728,1.16207817865141,1.13473516268314,1.16207817865141,326719.627796995,0.0,1.0
1994-03-29,20.5,21.13,20.5,21.13,29400,1.12106365469901,1.15551585481903,1.12106365469901,1.15551585481903,537614.432038488,0.0,1.0
1994-03-30,20.0,20.5,19.88,20.5,14667,1.09372063873074,1.12106365469901,1.08715831489835,1.12106365469901,268203.771248589,0.0,1.0
1994-03-31,19.5,19.88,19.13,19.75,73867,1.06637762276247,1.08715831489835,1.04614379094595,1.0800491307466,1350747.11739412,0.0,1.0
1994-04-04,19.13,19.5,19.13,19.25,9667,1.04614379094595,1.06637762276247,1.04614379094595,1.05270611477834,176772.745391704,0.0,1.0
1994-04-05,19.25,19.5,19.13,19.25,22267,1.05270611477834,1.06637762276247,1.04614379094595,1.05270611477834,407178.930551054,0.0,1.0
1994-04-06,19.25,19.38,18.88,19.25,60800,1.05270611477834,1.05981529893009,1.03247228296182,1.05270611477834,1111801.27441973,0.0,1.0
1994-04-07,19.0,19.25,18.88,19.25,33800,1.0390346067942,1.05270611477834,1.03247228296182,1.05270611477834,618073.73479255,0.0,1.0
1994-04-08,18.75,19.13,18.75,19.0,38200,1.02536309881007,1.04614379094595,1.02536309881007,1.0390346067942,698533.037546607,0.0,1.0
1994-04-11,19.25,19.25,18.88,18.88,62867,1.05270611477834,1.05270611477834,1.03247228296182,1.03247228296182,1149598.86050897,0.0,1.0
1994-04-12,19.38,19.63,19.25,19.25,90400,1.05981529893009,1.07348680691422,1.05270611477834,1.05270611477834,1653072.94749249,0.0,1.0
1994-04-13,19.38,19.63,19.38,19.63,22667,1.05981529893009,1.07348680691422,1.05981529893009,1.07348680691422,414493.412619605,0.0,1.0
1994-04-14,20.0,20.0,19.25,19.25,7000,1.09372063873074,1.09372063873074,1.05270611477834,1.05270611477834,128003.43619964,0.0,1.0
1994-04-15,21.25,21.63,20.0,20.13,133867,1.16207817865141,1.18285887078729,1.09372063873074,1.10082982288249,2447919.42767675,0.0,1.0
1994-04-18,21.38,21.63,21.25,21.25,38067,1.16918736280316,1.18285887078729,1.16207817865141,1.16207817865141,696100.972258815,0.0,1.0
1994-04-19,21.5,21.63,21.38,21.63,43867,1.17574968663554,1.18285887078729,1.16918736280316,1.18285887078729,802160.962252806,0.0,1.0
1994-04-20,21.5,21.63,21.25,21.38,63800,1.17574968663554,1.18285887078729,1.16207817865141,1.16918736280316,1166659.88993387,0.0,1.0
1994-04-21,22.0,22.25,21.38,21.38,29600,1.20309270260381,1.21676421058795,1.16918736280316,1.16918736280316,541271.673072766,0.0,1.0
1994-04-22,22.25,22.5,22.0,22.13,50267,1.21676421058795,1.23043571857208,1.20309270260381,1.21020188675556,919192.675349615,0.0,1.0
1994-04-25,22.38,22.38,22.25,22.25,57467,1.2238733947397,1.2238733947397,1.21676421058795,1.21676421058795,1050853.35258353,0.0,1.0
1994-04-26,21.75,22.25,21.63,22.25,37467,1.18942119461968,1.21676421058795,1.18285887078729,1.21676421058795,685129.249155988,0.0,1.0
1994-04-28,21.88,21.88,21.63,21.75,10867,1.19653037877143,1.19653037877143,1.18285887078729,1.18942119461968,198716.191597356,0.0,1.0
1994-04-29,22.0,22.0,21.75,21.88,51400,1.20309270260381,1.20309270260381,1.18942119461968,1.19653037877143,939910.94580879,0.0,1.0
1994-05-02,22.0,22.25,21.88,22.0,33067,1.20309270260381,1.21676421058795,1.19653037877143,1.20309270260381,604669.946401931,0.0,1.0
1994-05-03,22.5,22.63,22.13,22.25,69067,1.23043571857208,1.23754490272383,1.21020188675556,1.21676421058795,1262973.33257151,0.0,1.0
1994-05-04,22.88,23.0,22.5,22.5,72800,1.25121641070797,1.25777873454035,1.23043571857208,1.23043571857208,1331235.73647625,0.0,1.0
1994-05-05,23.0,23.25,23.0,23.0,79200,1.25777873454035,1.27145024252448,1.25777873454035,1.25777873454035,1448267.44957307,0.0,1.0
1994-05-06,22.75,23.0,22.75,23.0,77000,1.24410722655622,1.25777873454035,1.24410722655622,1.25777873454035,1408037.79819604,0.0,1.0
1994-05-09,22.13,22.88,22.13,22.88,12267,1.21020188675556,1.25121641070797,1.21020188675556,1.25121641070797,224316.878837284,0.0,1.0
1994-05-10,22.13,22.38,22.13,22.38,8267,1.21238932803302,1.22608554728328,1.21238932803302,1.22608554728328,150899.307483031,0.04,1.0
1994-05-11,22.25,22.25,22.0,22.25,9467,1.21896351327315,1.21896351327315,1.20526729402289,1.21896351327315,172803.162446093,0.0,1.0
1994-05-12,22.25,22.25,22.13,22.13,1667,1.21896351327315,1.21896351327315,1.21238932803302,1.21238932803302,30428.1051861874,0.0,1.0
1994-05-13,21.5,22.25,21.5,22.25,29000,1.17787485552237,1.21896351327315,1.17787485552237,1.21896351327315,529343.16160734,0.0,1.0
1994-05-16,21.0,21.38,21.0,21.25,11600,1.15048241702185,1.17130067028224,1.15048241702185,1.16417863627211,211737.264642936,0.0,1.0
1994-05-17,21.13,21.25,21.0,21.25,10000,1.15760445103198,1.16417863627211,1.15048241702185,1.16417863627211,182532.124692187,0.0,1.0
1994-05-18,20.88,21.13,20.88,21.13,3067,1.14390823178172,1.15760445103198,1.14390823178172,1.15760445103198,55982.6026430937,0.0,1.0
1994-05-19,20.63,20.88,20.5,20.88,38467,1.13021201253146,1.14390823178172,1.12308997852133,1.14390823178172,702146.324053435,0.0,1.0
1994-05-20,20.25,20.75,20.13,20.75,20867,1.10939375927107,1.13678619777159,1.10281957403094,1.13678619777159,380889.784595185,0.0,1.0
1994-05-23,20.5,20.5,20.38,20.38,27400,1.12308997852133,1.12308997852133,1.1165157932812,1.1165157932812,500138.02165659,0.0,1.0
1994-05-24,20.38,20.5,20.13,20.5,17600,1.1165157932812,1.12308997852133,1.10281957403094,1.12308997852133,321256.539458249,0.0,1.0
1994-05-25,19.63,20.25,19.63,20.25,24267,1.07542713553042,1.10939375927107,1.07542713553042,1.10939375927107,442950.70699053,0.0,1.0
1994-05-26,19.5,20.0,19.5,19.75,23867,1.06830510152029,1.09569754002081,1.06830510152029,1.08200132077055,435649.42200284,0.0,1.0
1994-05-27,20.0,20.0,19.63,19.63,13200,1.09569754002081,1.09569754002081,1.07542713553042,1.07542713553042,240942.404593686,0.0,1.0
1994-05-31,19.75,20.13,19.75,20.0,48267,1.08200132077055,1.10281957403094,1.08200132077055,1.09569754002081,881027.806251774,0.0,1.0
1994-06-01,19.88,20.0,19.5,19.75,13000,1.08912335478068,1.09569754002081,1.06830510152029,1.08200132077055,237291.762099843,0.0,1.0
1994-06-02,20.75,20.88,19.88,19.88,46200,1.13678619777159,1.14390823178172,1.08912335478068,1.08912335478068,843298.4160779,0.0,1.0
1994-06-03,20.63,20.88,20.63,20.88,4667,1.13021201253146,1.14390823178172,1.13021201253146,1.14390823178172,85187.7425938436,0.0,1.0
1994-06-06,20.38,20.63,20.25,20.5,27867,1.1165157932812,1.13021201253146,1.10939375927107,1.12308997852133,508662.271879717,0.0,1.0
1994-06-07,20.5,20.75,20.38,20.5,47267,1.12308997852133,1.13678619777159,1.1165157932812,1.12308997852133,862774.593782556,0.0,1.0
1994-06-08,20.25,20.5,20.25,20.5,26400,1.10939375927107,1.12308997852133,1.10939375927107,1.12308997852133,481884.809187371,0.0,1.0
1994-06-09,20.5,20.5,20.38,20.5,66400,1.12308997852133,1.12308997852133,1.1165157932812,1.12308997852133,1212013.30795612,0.0,1.0
1994-06-10,20.5,20.75,20.5,20.5,96200,1.12308997852133,1.13678619777159,1.12308997852133,1.12308997852133,1755959.03953883,0.0,1.0
1994-06-13,20.88,21.0,20.5,20.5,65800,1.14390823178172,1.15048241702185,1.12308997852133,1.12308997852133,1201061.38047459,0.0,1.0
1994-06-14,21.0,21.0,20.75,21.0,76267,1.15048241702185,1.15048241702185,1.13678619777159,1.15048241702185,1392117.7553899,0.0,1.0
1994-06-15,20.88,21.25,20.88,21.0,63000,1.14390823178172,1.16417863627211,1.14390823178172,1.15048241702185,1149952.38556078,0.0,1.0
1994-06-16,21.75,21.88,21.13,21.13,25467,1.19157107477263,1.19869310878276,1.15760445103198,1.15760445103198,464854.561953591,0.0,1.0
1994-06-17,21.63,22.0,21.5,22.0,23267,1.1849968895325,1.20526729402289,1.17787485552237,1.20526729402289,424697.494521311,0.0,1.0
1994-06-20,21.88,21.88,21.63,21.63,92467,1.19869310878276,1.19869310878276,1.1849968895325,1.1849968895325,1687819.79739125,0.0,1.0
1994-06-21,21.5,21.88,21.5,21.75,20267,1.17787485552237,1.19869310878276,1.17787485552237,1.19157107477263,369937.857113654,0.0,1.0
1994-06-22,21.75,21.88,21.63,21.75,71200,1.19157107477263,1.19869310878276,1.1849968895325,1.19157107477263,1299628.72780837,0.0,1.0
1994-06-23,21.38,21.75,21.38,21.75,33067,1.17130067028224,1.19157107477263,1.17130067028224,1.19157107477263,603578.976719655,0.0,1.0
1994-06-24,20.88,21.5,20.88,21.5,13667,1.14390823178172,1.17787485552237,1.14390823178172,1.17787485552237,249466.654816812,0.0,1.0
1994-06-27,20.88,21.0,20.75,20.75,3800,1.14390823178172,1.15048241702185,1.13678619777159,1.13678619777159,69362.207383031,0.0,1.0
1994-06-28,20.25,20.63,20.25,20.63,44800,1.10939375927107,1.13021201253146,1.10939375927107,1.13021201253146,817743.918620994,0.0,1.0
1994-06-29,20.63,20.88,20.25,20.5,72800,1.13021201253146,1.14390823178172,1.10939375927107,1.12308997852133,1328833.86775912,0.0,1.0
1994-06-30,20.88,20.88,20.63,20.75,22467,1.14390823178172,1.14390823178172,1.13021201253146,1.13678619777159,410094.924545936,0.0,1.0
1994-07-01,21.25,21.5,21.0,21.0,32000,1.16417863627211,1.17787485552237,1.15048241702185,1.15048241702185,584102.799014996,0.0,1.0
1994-07-05,21.25,21.25,21.13,21.25,1667,1.16417863627211,1.16417863627211,1.15760445103198,1.16417863627211,30428.1051861874,0.0,1.0
1994-07-06,21.63,21.63,21.0,21.0,12067,1.1849968895325,1.1849968895325,1.15048241702185,1.15048241702185,220261.514866062,0.0,1.0
1994-07-07,22.0,22.25,21.75,21.75,58467,1.20526729402289,1.21896351327315,1.19157107477263,1.19157107477263,1067210.57343781,0.0,1.0
1994-07-08,21.75,22.0,21.13,22.0,55400,1.19157107477263,1.20526729402289,1.15760445103198,1.20526729402289,1011227.97079471,0.0,1.0
1994-07-11,21.88,22.0,21.5,21.63,59400,1.19869310878276,1.20526729402289,1.17787485552237,1.1849968895325,1084240.82067159,0.0,1.0
1994-07-12,21.25,21.88,21.13,21.88,52400,1.16417863627211,1.19869310878276,1.15760445103198,1.19869310878276,956468.333387055,0.0,1.0
1994-07-13,21.63,21.63,21.38,21.38,33000,1.1849968895325,1.1849968895325,1.17130067028224,1.17130067028224,602356.011484217,0.0,1.0
1994-07-14,21.88,22.25,21.88,21.88,107667,1.19869310878276,1.21896351327315,1.19869310878276,1.19869310878276,1965268.62692337,0.0,1.0
1994-07-15,21.13,22.13,21.13,22.0,88800,1.15760445103198,1.21238932803302,1.15760445103198,1.20526729402289,1620885.26726662,0.0,1.0
1994-07-18,21.25,21.25,21.13,21.25,7067,1.16417863627211,1.16417863627211,1.15760445103198,1.16417863627211,128995.452519968,0.0,1.0
1994-07-19,21.63,21.63,21.0,21.25,52467,1.1849968895325,1.1849968895325,1.15048241702185,1.16417863627211,957691.298622497,0.0,1.0
1994-07-20,21.38,21.88,21.38,21.75,38800,1.17130067028224,1.19869310878276,1.17130067028224,1.19157107477263,708224.643805685,0.0,1.0
1994-07-21,20.88,21.25,20.63,21.25,25267,1.14390823178172,1.16417863627211,1.13021201253146,1.16417863627211,461203.919459749,0.0,1.0
1994-07-22,20.88,21.0,20.5,21.0,36400,1.14390823178172,1.15048241702185,1.12308997852133,1.15048241702185,664416.933879561,0.0,1.0
1994-07-25,20.75,20.88,20.75,20.75,5867,1.13678619777159,1.14390823178172,1.13678619777159,1.13678619777159,107091.597556906,0.0,1.0
1994-07-26,20.0,20.5,19.88,20.5,67800,1.09569754002081,1.12308997852133,1.08912335478068,1.12308997852133,1237567.80541302,0.0,1.0
1994-07-27,19.75,20.0,19.75,20.0,8800,1.08200132077055,1.09569754002081,1.08200132077055,1.09569754002081,160628.269729124,0.0,1.0
1994-07-28,19.5,19.88,19.38,19.88,81667,1.06830510152029,1.08912335478068,1.06173091628016,1.08912335478068,1490685.10272368,0.0,1.0
1994-07-29,19.38,19.63,19.38,19.5,46667,1.06173091628016,1.07542713553042,1.06173091628016,1.06830510152029,851822.666301029,0.0,1.0
1994-08-01,19.38,19.75,19.38,19.38,46000,1.06173091628016,1.08200132077055,1.06173091628016,1.06173091628016,839647.77358406,0.0,1.0
1994-08-02,19.38,19.63,19.38,19.5,47067,1.06173091628016,1.07542713553042,1.06173091628016,1.06830510152029,859123.951288716,0.0,1.0
1994-08-03,19.13,19.25,19.0,19.25,172400,1.0480346970299,1.05460888227003,1.04091266301977,1.05460888227003,3146853.8296933,0.0,1.0
1994-08-04,19.5,19.63,19.25,19.25,53800,1.06830510152029,1.07542713553042,1.05460888227003,1.05460888227003,982022.830843961,0.0,1.0
1994-08-05,19.5,19.63,19.25,19.38,73867,1.06830510152029,1.07542713553042,1.05460888227003,1.06173091628016,1348310.04546377,0.0,1.0
1994-08-08,19.75,20.0,19.5,19.5,40267,1.08200132077055,1.09569754002081,1.06830510152029,1.06830510152029,735002.106498025,0.0,1.0
1994-08-09,19.63,19.75,19.5,19.63,11067,1.07542713553042,1.08200132077055,1.06830510152029,1.07542713553042,202008.302396843,0.0,1.0
1994-08-10,20.0,20.0,19.63,19.63,92000,1.09569754002081,1.09569754002081,1.07542713553042,1.07542713553042,1679295.54716811,0.0,1.0
1994-08-11,19.88,19.88,19.75,19.75,11400,1.09131474986072,1.09131474986072,1.08417838580228,1.08417838580228,207668.777526304,0.04,1.0
1994-08-12,19.88,19.88,19.63,19.88,3867,1.09131474986072,1.09131474986072,1.07759097282525,1.09131474986072,70443.4353240542,0.0,1.0
1994-08-15,19.75,19.75,19.63,19.63,5600,1.08417838580228,1.08417838580228,1.07759097282525,1.07759097282525,102012.732819938,0.0,1.0
1994-08-16,19.5,19.75,19.38,19.75,67867,1.07045460876681,1.08417838580228,1.06386719578978,1.08417838580228,1236303.23898049,0.0,1.0
1994-08-17,19.63,19.75,19.5,19.75,5800,1.07759097282525,1.08417838580228,1.07045460876681,1.08417838580228,105656.044706365,0.0,1.0
1994-08-18,19.63,19.75,19.5,19.5,18400,1.07759097282525,1.08417838580228,1.07045460876681,1.07045460876681,335184.693551227,0.0,1.0
1994-08-19,19.5,19.63,19.0,19.25,173067,1.07045460876681,1.07759097282525,1.04300705469586,1.05673083173134,3152685.29124076,0.0,1.0
1994-08-22,19.88,20.0,19.5,19.5,112867,1.09131474986072,1.09790216283775,1.07045460876681,1.07045460876681,2056048.41342643,0.0,1.0
1994-08-23,19.75,20.13,19.75,20.0,75667,1.08417838580228,1.1050385268962,1.08417838580228,1.09790216283775,1378392.40255112,0.0,1.0
1994-08-24,19.75,20.0,19.75,19.88,192867,1.08417838580228,1.09790216283775,1.08417838580228,1.09131474986072,3513373.16799697,0.0,1.0
1994-08-25,19.75,19.88,19.63,19.88,192600,1.08417838580228,1.09131474986072,1.07759097282525,1.09131474986072,3508509.34662859,0.0,1.0
1994-08-26,19.63,19.75,19.5,19.75,58600,1.07759097282525,1.08417838580228,1.07045460876681,1.08417838580228,1067490.38272293,0.0,1.0
1994-08-29,19.88,19.88,19.75,19.75,40267,1.09131474986072,1.09131474986072,1.08417838580228,1.08417838580228,733526.198653656,0.0,1.0
1994-08-30,19.88,20.0,19.75,20.0,49000,1.09131474986072,1.09790216283775,1.08417838580228,1.09790216283775,892611.412174465,0.0,1.0
1994-08-31,19.63,19.88,19.63,19.88,68467,1.07759097282525,1.09131474986072,1.07759097282525,1.09131474986072,1247233.17463977,0.0,1.0
1994-09-01,19.63,19.75,19.5,19.75,32400,1.07759097282525,1.08417838580228,1.07045460876681,1.08417838580228,590216.525601074,0.0,1.0
1994-09-02,19.75,19.75,19.5,19.63,11467,1.08417838580228,1.08417838580228,1.07045460876681,1.07759097282525,208889.287008256,0.0,1.0
1994-09-06,19.5,19.75,19.5,19.63,18800,1.07045460876681,1.08417838580228,1.07045460876681,1.07759097282525,342471.317324078,0.0,1.0
1994-09-07,20.13,20.13,19.5,19.5,84067,1.1050385268962,1.1050385268962,1.07045460876681,1.07045460876681,1531411.50178102,0.0,1.0
1994-09-08,20.63,20.63,20.0,20.0,125600,1.13248608096714,1.13248608096714,1.09790216283775,1.09790216283775,2287999.86467576,0.0,1.0
1994-09-09,20.0,20.38,20.0,20.38,43600,1.09790216283775,1.11876230393167,1.09790216283775,1.11876230393167,794241.99124095,0.0,1.0
1994-09-12,19.88,20.0,19.75,20.0,8000,1.09131474986072,1.09790216283775,1.08417838580228,1.09790216283775,145732.475457055,0.0,1.0
1994-09-13,19.88,19.88,19.75,19.88,8267,1.09131474986072,1.09131474986072,1.08417838580228,1.09131474986072,150596.296825435,0.0,1.0
1994-09-14,20.0,20.0,19.75,19.88,26067,1.09790216283775,1.09790216283775,1.08417838580228,1.09131474986072,474851.054717382,0.0,1.0
1994-09-15,19.88,20.0,19.75,20.0,90067,1.09131474986072,1.09790216283775,1.08417838580228,1.09790216283775,1640710.85837383,0.0,1.0
1994-09-16,19.88,20.0,19.75,20.0,50867,1.09131474986072,1.09790216283775,1.08417838580228,1.09790216283775,926621.728634255,0.0,1.0
1994-09-19,19.75,19.88,19.75,19.75,22600,1.08417838580228,1.09131474986072,1.08417838580228,1.08417838580228,411694.24316618,0.0,1.0
1994-09-20,19.5,19.75,19.38,19.63,114800,1.07045460876681,1.08417838580228,1.06386719578978,1.07759097282525,2091261.02280873,0.0,1.0
1994-09-21,19.5,19.63,19.38,19.63,33467,1.07045460876681,1.07759097282525,1.06386719578978,1.07759097282525,609653.594515155,0.0,1.0
1994-09-22,19.0,19.63,19.0,19.63,219667,1.04300705469586,1.07759097282525,1.04300705469586,1.07759097282525,4001576.96077812,0.0,1.0
1994-09-23,19.13,19.13,18.88,19.0,29600,1.05014341875431,1.05014341875431,1.03641964171884,1.04300705469586,539210.159191102,0.0,1.0
1994-09-26,19.0,19.0,18.88,19.0,37267,1.04300705469586,1.04300705469586,1.03641964171884,1.04300705469586,678876.52035726,0.0,1.0
1994-09-27,19.0,19.13,18.88,19.0,18200,1.04300705469586,1.05014341875431,1.03641964171884,1.04300705469586,331541.381664801,0.0,1.0
1994-09-28,18.88,19.0,18.75,19.0,13867,1.03641964171884,1.04300705469586,1.02928327766039,1.04300705469586,252609.029645372,0.0,1.0
1994-09-29,18.88,19.0,18.88,18.88,17200,1.03641964171884,1.04300705469586,1.03641964171884,1.03641964171884,313324.822232667,0.0,1.0
1994-09-30,18.38,18.63,18.38,18.63,23467,1.00897208764789,1.02269586468337,1.00897208764789,1.02269586468337,427488.00019384,0.0,1.0
1994-10-03,18.5,18.5,18.25,18.5,13600,1.01555950062492,1.01555950062492,1.00183572358945,1.01555950062492,247745.208276993,0.0,1.0
1994-10-04,18.5,18.63,18.38,18.63,21667,1.01555950062492,1.02269586468337,1.00897208764789,1.02269586468337,394698.193216001,0.0,1.0
1994-10-05,18.25,18.38,18.25,18.38,30400,1.00183572358945,1.00897208764789,1.00183572358945,1.00897208764789,553783.406736807,0.0,1.0
1994-10-06,18.13,18.38,18.13,18.38,24867,0.995248310612421,1.00897208764789,0.995248310612421,1.00897208764789,452991.183398823,0.0,1.0
1994-10-07,18.75,18.75,18.13,18.13,29467,1.02928327766039,1.02928327766039,0.995248310612421,0.995248310612421,536787.35678663,0.0,1.0
1994-10-10,19.13,19.13,18.88,18.88,39867,1.05014341875431,1.05014341875431,1.03641964171884,1.03641964171884,726239.5748808,0.0,1.0
1994-10-11,19.38,19.5,19.25,19.25,93067,1.06386719578978,1.07045460876681,1.05673083173134,1.05673083173134,1695360.53667022,0.0,1.0
1994-10-12,19.69,19.88,19.38,19.38,109867,1.08088467931377,1.09131474986072,1.06386719578978,1.06386719578978,2001398.73513002,0.0,1.0
1994-10-13,19.5,19.63,19.5,19.63,22067,1.07045460876681,1.07759097282525,1.07045460876681,1.07759097282525,401984.816988853,0.0,1.0
1994-10-14,19.25,19.25,19.25,19.25,23867,1.05673083173134,1.05673083173134,1.05673083173134,1.05673083173134,434774.623966689,0.0,1.0
1994-10-17,19.25,19.25,19.13,19.13,13667,1.05673083173134,1.05673083173134,1.05014341875431,1.05014341875431,248965.717758945,0.0,1.0
1994-10-18,19.0,19.13,19.0,19.13,26067,1.04300705469586,1.05014341875431,1.04300705469586,1.05014341875431,474851.054717383,0.0,1.0
1994-10-19,19.0,19.13,18.88,19.13,2200,1.04300705469586,1.05014341875431,1.03641964171884,1.05014341875431,40076.4307506902,0.0,1.0
1994-10-20,19.0,19.0,19.0,19.0,5067,1.04300705469586,1.04300705469586,1.04300705469586,1.04300705469586,92303.3066426124,0.0,1.0
1994-10-21,17.88,18.75,17.75,18.75,90800,0.981524533576949,1.02928327766039,0.974388169518504,1.02928327766039,1654063.59643757,0.0,1.0
1994-10-24,17.63,17.88,17.63,17.88,30800,0.967800756541478,0.981524533576949,0.967800756541478,0.981524533576949,561070.030509661,0.0,1.0
1994-10-25,17.63,17.63,17.5,17.63,42867,0.967800756541478,0.967800756541478,0.960664392483032,0.967800756541478,780889.253177196,0.0,1.0
1994-10-26,17.75,17.75,17.5,17.5,122667,0.974388169518504,0.974388169518504,0.960664392483032,0.960664392483032,2234570.69586132,0.0,1.0
1994-10-27,18.38,18.38,17.75,17.75,158600,1.00897208764789,1.00897208764789,0.974388169518504,0.974388169518504,2889146.32593612,0.0,1.0
1994-10-28,18.5,18.75,18.5,18.5,69067,1.01555950062492,1.02928327766039,1.01555950062492,1.01555950062492,1258163.11029905,0.0,1.0
1994-10-31,18.63,18.63,18.63,18.63,10667,1.02269586468337,1.02269586468337,1.02269586468337,1.02269586468337,194316.03946255,0.0,1.0
1994-11-01,18.63,18.63,18.0,18.38,96267,1.02269586468337,1.02269586468337,0.988111946553976,1.00897208764789,1753653.52685303,0.0,1.0
1994-11-02,18.5,18.63,18.38,18.5,23400,1.01555950062492,1.02269586468337,1.00897208764789,1.01555950062492,426267.490711885,0.0,1.0
1994-11-03,18.63,18.63,18.38,18.63,26800,1.02269586468337,1.02269586468337,1.00897208764789,1.02269586468337,488203.792781131,0.0,1.0
1994-11-04,18.38,18.5,18.38,18.5,17467,1.00897208764789,1.01555950062492,1.00897208764789,1.01555950062492,318188.643601048,0.0,1.0
1994-11-07,18.25,18.25,18.13,18.25,66000,1.00183572358945,1.00183572358945,0.995248310612421,1.00183572358945,1202292.9225207,0.0,1.0
1994-11-08,18.0,18.38,18.0,18.38,67267,0.988111946553976,1.00897208764789,0.988111946553976,1.00897208764789,1225373.30332121,0.0,1.0
1994-11-09,17.88,17.88,17.5,17.88,23600,0.983720337902625,0.983720337902625,0.962813529826395,0.983720337902625,428951.180271083,0.04,1.0
1994-11-10,17.75,18.0,17.75,18.0,4800,0.976568008823915,0.990322487821435,0.976568008823915,0.990322487821435,87244.3078517457,0.0,1.0
1994-11-11,17.5,17.63,17.5,17.63,38000,0.962813529826395,0.969965858905105,0.962813529826395,0.969965858905105,690684.103826321,0.0,1.0
1994-11-14,17.5,17.63,17.5,17.63,5867,0.962813529826395,0.969965858905105,0.962813529826395,0.969965858905105,106637.99045129,0.0,1.0
1994-11-15,17.5,17.75,17.5,17.5,11267,0.962813529826395,0.976568008823915,0.962813529826395,0.962813529826395,204787.836784504,0.0,1.0
1994-11-16,17.25,17.63,17.25,17.63,12800,0.949059050828875,0.969965858905105,0.949059050828875,0.969965858905105,232651.487604655,0.0,1.0
1994-11-17,16.5,17.5,16.5,17.5,49400,0.907795613836315,0.962813529826395,0.907795613836315,0.962813529826395,897889.334974217,0.0,1.0
1994-11-18,16.0,16.5,16.0,16.5,65867,0.880286655841275,0.907795613836315,0.880286655841275,0.907795613836315,1197191.83859811,0.0,1.0
1994-11-21,16.5,16.63,16.0,16.13,50467,0.907795613836315,0.914947942915025,0.880286655841275,0.887438984919986,917283.017573761,0.0,1.0
1994-11-22,16.63,16.75,16.5,16.5,129467,0.914947942915025,0.921550092833835,0.907795613836315,0.907795613836315,2353178.91763374,0.0,1.0
1994-11-23,16.63,16.75,16.63,16.75,41267,0.914947942915025,0.921550092833835,0.914947942915025,0.921550092833835,750064.760857916,0.0,1.0
1994-11-25,16.75,16.75,16.75,16.75,2000,0.921550092833835,0.921550092833835,0.921550092833835,0.921550092833835,36351.7949382274,0.0,1.0
1994-11-28,17.13,17.13,17.0,17.0,34600,0.942456900910065,0.942456900910065,0.935304571831355,0.935304571831355,628886.052431334,0.0,1.0
1994-11-29,16.75,16.88,16.75,16.75,40067,0.921550092833835,0.928702421912545,0.921550092833835,0.921550092833835,728253.683894979,0.0,1.0
1994-11-30,16.75,16.88,16.75,16.88,82800,0.921550092833835,0.928702421912545,0.921550092833835,0.928702421912545,1504964.31044261,0.0,1.0
1994-12-01,16.5,16.75,16.5,16.63,167600,0.907795613836315,0.921550092833835,0.907795613836315,0.914947942915025,3046280.41582346,0.0,1.0
1994-12-02,16.38,16.63,16.38,16.5,85267,0.901193463917505,0.914947942915025,0.901193463917505,0.907795613836315,1549804.24949892,0.0,1.0
1994-12-05,16.13,16.38,16.0,16.25,67267,0.887438984919986,0.901193463917505,0.880286655841275,0.894041134838795,1222638.09505487,0.0,1.0
1994-12-06,15.38,15.88,15.25,15.88,83200,0.846175547927426,0.873684505922466,0.839023218848715,0.873684505922466,1512234.66943026,0.0,1.0
1994-12-07,14.75,15.0,14.75,15.0,132867,0.811514260853676,0.825268739851196,0.811514260853676,0.825268739851196,2414976.96902873,0.0,1.0
1994-12-08,14.75,14.88,14.63,14.63,180267,0.811514260853676,0.818666589932386,0.804912110934866,0.804912110934866,3276514.50906472,0.0,1.0
1994-12-09,14.75,14.75,14.75,14.75,73000,0.811514260853676,0.811514260853676,0.811514260853676,0.811514260853676,1326840.5152453,0.0,1.0
1994-12-12,15.63,15.88,15.0,15.0,47667,0.859930026924946,0.873684505922466,0.825268739851196,0.825268739851196,866390.504660243,0.0,1.0
1994-12-13,15.25,15.5,15.13,15.5,58200,0.839023218848715,0.852777697846235,0.832421068929906,0.852777697846235,1057837.23270242,0.0,1.0
1994-12-14,15.0,15.13,14.88,15.13,155467,0.825268739851196,0.832421068929906,0.818666589932386,0.832421068929906,2825752.2518307,0.0,1.0
1994-12-15,15.13,15.13,15.0,15.0,36200,0.832421068929906,0.832421068929906,0.825268739851196,0.825268739851196,657967.488381916,0.0,1.0
1994-12-16,14.88,15.13,14.88,15.13,29200,0.818666589932386,0.832421068929906,0.818666589932386,0.832421068929906,530736.20609812,0.0,1.0
1994-12-19,14.13,14.75,14.13,14.75,64667,0.777403152939826,0.811514260853676,0.777403152939826,0.811514260853676,1175380.76163518,0.0,1.0
1994-12-20,14.0,14.38,13.88,14.38,77200,0.770250823861116,0.791157631937346,0.763648673942306,0.791157631937346,1403179.28461558,0.0,1.0
1994-12-21,13.75,13.88,13.75,13.75,50800,0.756496344863596,0.763648673942306,0.756496344863596,0.756496344863596,923335.591430976,0.0,1.0
1994-12-22,14.0,14.0,13.88,13.88,110600,0.770250823861116,0.770250823861116,0.763648673942306,0.763648673942306,2010254.26008398,0.0,1.0
1994-12-23,13.88,14.0,13.88,14.0,12067,0.763648673942306,0.770250823861116,0.763648673942306,0.770250823861116,219328.554759795,0.0,1.0
1994-12-27,13.38,14.0,13.38,14.0,22200,0.736139715947266,0.770250823861116,0.736139715947266,0.770250823861116,403504.923814324,0.0,1.0
1994-12-28,13.63,13.63,13.5,13.63,43467,0.749894194944786,0.749894194944786,0.742741865866076,0.749894194944786,790051.735289966,0.0,1.0
1994-12-29,13.88,13.88,13.63,13.75,76000,0.763648673942306,0.763648673942306,0.749894194944786,0.756496344863596,1381368.20765264,0.0,1.0
1994-12-30,14.38,14.38,13.88,14.0,97267,0.791157631937346,0.791157631937346,0.763648673942306,0.770250823861116,1767915.01912828,0.0,1.0
1995-01-03,14.63,14.75,14.5,14.5,41800,0.804912110934866,0.811514260853676,0.797759781856156,0.797759781856156,759752.514208953,0.0,1.0
1995-01-04,14.75,14.88,14.63,14.63,39067,0.811514260853676,0.818666589932386,0.804912110934866,0.804912110934866,710077.786425865,0.0,1.0
1995-01-05,14.5,14.75,14.5,14.63,42000,0.797759781856156,0.811514260853676,0.797759781856156,0.804912110934866,763387.693702775,0.0,1.0
1995-01-06,14.38,14.5,14.38,14.5,30000,0.791157631937346,0.797759781856156,0.791157631937346,0.797759781856156,545276.924073411,0.0,1.0
1995-01-09,14.0,14.38,14.0,14.38,63467,0.770250823861116,0.791157631937346,0.770250823861116,0.791157631937346,1153569.68467224,0.0,1.0
1995-01-10,13.63,14.13,13.63,14.13,13800,0.749894194944786,0.777403152939826,0.749894194944786,0.777403152939826,250827.385073769,0.0,1.0
1995-01-11,13.63,13.63,13.5,13.63,108400,0.749894194944786,0.749894194944786,0.742741865866076,0.749894194944786,1970267.28565193,0.0,1.0
1995-01-12,13.75,13.75,13.5,13.63,30000,0.756496344863596,0.756496344863596,0.742741865866076,0.749894194944786,545276.924073411,0.0,1.0
1995-01-13,13.5,13.63,13.5,13.63,38067,0.742741865866076,0.749894194944786,0.742741865866076,0.749894194944786,691901.888956751,0.0,1.0
1995-01-16,13.5,13.5,13.38,13.5,18800,0.742741865866076,0.742741865866076,0.736139715947266,0.742741865866076,341706.872419338,0.0,1.0
1995-01-17,13.38,13.63,13.38,13.63,30000,0.736139715947266,0.749894194944786,0.736139715947266,0.749894194944786,545276.924073411,0.0,1.0
1995-01-18,13.63,13.75,13.5,13.5,112867,0.749894194944786,0.756496344863596,0.742741865866076,0.742741865866076,2051459.01964646,0.0,1.0
1995-01-19,13.0,13.5,13.0,13.5,22400,0.715232907871036,0.742741865866076,0.715232907871036,0.742741865866076,407140.103308147,0.0,1.0
1995-01-20,13.13,13.38,12.88,12.88,75600,0.722385236949747,0.736139715947266,0.708630757952227,0.708630757952227,1374097.848665,0.0,1.0
1995-01-23,13.0,13.13,12.88,13.0,73267,0.715232907871036,0.722385236949747,0.708630757952227,0.715232907871036,1331693.47986955,0.0,1.0
1995-01-24,12.38,12.88,12.38,12.88,903400,0.681121799957187,0.708630757952227,0.681121799957187,0.708630757952227,16420105.7735973,0.0,1.0
1995-01-25,12.88,13.0,12.75,12.75,69200,0.708630757952227,0.715232907871036,0.701478428873516,0.701478428873516,1257772.10486267,0.0,1.0
1995-01-26,13.0,13.0,12.88,13.0,20800,0.715232907871036,0.715232907871036,0.708630757952227,0.715232907871036,378058.667357565,0.0,1.0
1995-01-27,12.75,13.0,12.75,13.0,28467,0.701478428873516,0.715232907871036,0.701478428873516,0.715232907871036,517413.27325326,0.0,1.0
1995-01-30,12.5,12.88,12.38,12.63,37800,0.687723949875996,0.708630757952227,0.681121799957187,0.694876278954707,687048.924332498,0.0,1.0
1995-01-31,12.5,12.63,12.5,12.5,20467,0.687723949875996,0.694876278954707,0.687723949875996,0.687723949875996,372006.09350035,0.0,1.0
1995-02-01,12.63,12.63,12.5,12.5,16800,0.694876278954707,0.694876278954707,0.687723949875996,0.687723949875996,305355.07748111,0.0,1.0
1995-02-02,13.0,13.0,12.63,12.63,48467,0.715232907871036,0.715232907871036,0.694876278954707,0.694876278954707,880931.222635534,0.0,1.0
1995-02-03,13.13,13.13,13.0,13.13,121000,0.722385236949747,0.722385236949747,0.715232907871036,0.722385236949747,2199283.59376276,0.0,1.0
1995-02-06,13.63,13.63,13.13,13.13,158400,0.749894194944786,0.749894194944786,0.722385236949747,0.722385236949747,2879062.15910761,0.0,1.0
1995-02-07,13.63,13.88,13.63,13.75,69267,0.749894194944786,0.763648673942306,0.749894194944786,0.756496344863596,1258989.8899931,0.0,1.0
1995-02-08,13.75,13.75,13.63,13.75,15600,0.758697061503199,0.758697061503199,0.75207570533008,0.758697061503199,282721.537862574,0.04,1.0
1995-02-09,13.13,13.5,13.0,13.5,46067,0.724486721275418,0.744902569475868,0.717313585421206,0.744902569475868,834880.325943281,0.0,1.0
1995-02-10,13.25,13.25,13.25,13.25,22067,0.731108077448537,0.731108077448537,0.731108077448537,0.731108077448537,399924.113847014,0.0,1.0
1995-02-13,13.5,13.63,13.25,13.25,26600,0.744902569475868,0.75207570533008,0.731108077448537,0.731108077448537,482076.468406696,0.0,1.0
1995-02-14,13.13,13.5,13.13,13.38,69067,0.724486721275418,0.744902569475868,0.724486721275418,0.738281213302749,1251713.36253554,0.0,1.0
1995-02-15,13.25,13.25,13.13,13.13,32600,0.731108077448537,0.731108077448537,0.724486721275418,0.724486721275418,590815.521430763,0.0,1.0
1995-02-16,12.88,13.13,12.88,13.13,144400,0.710692229248088,0.724486721275418,0.710692229248088,0.724486721275418,2616986.54277921,0.0,1.0
1995-02-17,13.25,13.25,12.63,12.75,368000,0.731108077448537,0.731108077448537,0.696897737220757,0.703519093393875,6669328.5854761,0.0,1.0
1995-02-21,13.0,13.13,13.0,13.0,17667,0.717313585421206,0.724486721275418,0.717313585421206,0.717313585421206,320182.141629365,0.0,1.0
1995-02-22,13.25,13.25,13.0,13.0,21467,0.731108077448537,0.731108077448537,0.717313585421206,0.717313585421206,389050.208544607,0.0,1.0
1995-02-23,13.63,13.75,13.38,13.38,81400,0.75207570533008,0.758697061503199,0.738281213302749,0.738281213302749,1475226.48602651,0.0,1.0
1995-02-24,14.0,14.0,13.75,13.75,19400,0.77249155353053,0.77249155353053,0.758697061503199,0.758697061503199,351589.604777816,0.0,1.0
1995-02-27,13.88,13.88,13.88,13.88,8400,0.765870197357411,0.765870197357411,0.765870197357411,0.765870197357411,152234.674233693,0.0,1.0
1995-02-28,13.75,13.75,13.63,13.75,37667,0.758697061503199,0.758697061503199,0.75207570533008,0.758697061503199,682645.651709587,0.0,1.0
1995-03-01,13.5,13.63,13.5,13.63,10800,0.744902569475868,0.75207570533008,0.744902569475868,0.75207570533008,195730.29544332,0.0,1.0
1995-03-02,13.63,13.63,13.5,13.5,42800,0.75207570533008,0.75207570533008,0.744902569475868,0.744902569475868,775671.911571676,0.0,1.0
1995-03-03,13.63,13.75,13.63,13.75,7267,0.75207570533008,0.758697061503199,0.75207570533008,0.758697061503199,131701.116387649,0.0,1.0
1995-03-06,13.5,13.69,13.5,13.63,27200,0.744902569475868,0.755386383416639,0.744902569475868,0.75207570533008,492950.373709103,0.0,1.0
1995-03-07,13.38,13.5,13.25,13.5,54867,0.738281213302749,0.744902569475868,0.731108077448537,0.744902569475868,994364.270378579,0.0,1.0
1995-03-08,14.63,14.63,13.38,13.38,81867,0.807253673439404,0.807253673439404,0.738281213302749,0.738281213302749,1483690.00898688,0.0,1.0
1995-03-09,14.5,14.88,14.5,14.63,68467,0.800080537585192,0.821048165466735,0.800080537585192,0.807253673439404,1240839.45723313,0.0,1.0
1995-03-10,15.38,15.38,14.63,14.63,178400,0.848637149521396,0.848637149521396,0.807253673439404,0.807253673439404,3233174.50991559,0.0,1.0
1995-03-13,15.0,15.5,15.0,15.38,103467,0.827669521639853,0.855258505694515,0.827669521639853,0.848637149521396,1875150.59987352,0.0,1.0
1995-03-14,14.88,15.13,14.88,15.13,28067,0.821048165466735,0.834842657494065,0.821048165466735,0.834842657494065,508663.16687108,0.0,1.0
1995-03-15,15.0,15.0,14.88,15.0,29200,0.827669521639853,0.827669521639853,0.821048165466735,0.827669521639853,529196.724717125,0.0,1.0
1995-03-16,15.5,15.63,15.0,15.13,30000,0.855258505694515,0.862431641548727,0.827669521639853,0.834842657494065,543695.265120334,0.0,1.0
1995-03-17,15.75,16.0,15.63,15.88,51600,0.869052997721846,0.882847489749177,0.862431641548727,0.876226133576058,935155.856006974,0.0,1.0
1995-03-20,15.25,15.63,15.25,15.5,8467,0.841464013667184,0.862431641548727,0.841464013667184,0.855258505694515,153448.926992462,0.0,1.0
1995-03-21,15.25,15.5,15.13,15.13,19067,0.841464013667184,0.855258505694515,0.834842657494065,0.834842657494065,345554.58733498,0.0,1.0
1995-03-22,14.75,15.25,14.63,15.25,50600,0.813875029612522,0.841464013667184,0.807253673439404,0.841464013667184,917032.680502964,0.0,1.0
1995-03-23,15.0,15.25,14.63,14.63,53000,0.827669521639853,0.841464013667184,0.807253673439404,0.807253673439404,960528.30171259,0.0,1.0
1995-03-24,15.0,15.13,14.88,15.13,25000,0.827669521639853,0.834842657494065,0.821048165466735,0.834842657494065,453079.387600278,0.0,1.0
1995-03-27,14.88,15.13,14.88,15.0,13400,0.821048165466735,0.834842657494065,0.821048165466735,0.827669521639853,242850.551753749,0.0,1.0
1995-03-28,15.0,15.13,14.88,14.88,37000,0.827669521639853,0.834842657494065,0.821048165466735,0.821048165466735,670557.493648412,0.0,1.0
1995-03-29,14.88,15.25,14.88,15.0,74400,0.821048165466735,0.841464013667184,0.821048165466735,0.827669521639853,1348364.25749843,0.0,1.0
1995-03-30,15.13,15.25,14.88,14.88,83467,0.834842657494065,0.841464013667184,0.821048165466735,0.821048165466735,1512687.0897933,0.0,1.0
1995-03-31,15.63,15.75,15.13,15.25,145400,0.862431641548727,0.869052997721846,0.834842657494065,0.841464013667184,2635109.71828322,0.0,1.0
1995-04-03,15.75,16.0,15.75,15.75,45867,0.869052997721846,0.882847489749177,0.869052997721846,0.869052997721846,831255.690842479,0.0,1.0
1995-04-04,15.75,15.88,15.75,15.75,24867,0.869052997721846,0.876226133576058,0.869052997721846,0.869052997721846,450669.005258245,0.0,1.0
1995-04-05,15.75,16.0,15.25,15.25,82600,0.869052997721846,0.882847489749177,0.841464013667184,0.841464013667184,1496974.29663132,0.0,1.0
1995-04-06,15.5,15.75,15.5,15.75,95067,0.855258505694515,0.869052997721846,0.855258505694515,0.869052997721846,1722915.92563983,0.0,1.0
1995-04-07,15.25,15.5,15.25,15.38,14600,0.841464013667184,0.855258505694515,0.841464013667184,0.848637149521396,264598.362358563,0.0,1.0
1995-04-10,15.38,15.38,15.25,15.25,5000,0.848637149521396,0.848637149521396,0.841464013667184,0.841464013667184,90615.8775200557,0.0,1.0
1995-04-11,15.38,15.38,15.25,15.25,11000,0.848637149521396,0.848637149521396,0.841464013667184,0.841464013667184,199354.930544123,0.0,1.0
1995-04-12,15.38,15.5,15.38,15.38,8067,0.848637149521396,0.855258505694515,0.848637149521396,0.848637149521396,146199.656790858,0.0,1.0
1995-04-13,15.38,15.38,15.13,15.38,13800,0.848637149521396,0.848637149521396,0.834842657494065,0.848637149521396,250099.821955354,0.0,1.0
1995-04-17,15.25,15.38,15.13,15.38,13667,0.841464013667184,0.848637149521396,0.834842657494065,0.848637149521396,247689.43961332,0.0,1.0
1995-04-18,15.38,15.38,15.0,15.0,7067,0.848637149521396,0.848637149521396,0.827669521639853,0.827669521639853,128076.481286847,0.0,1.0
1995-04-19,15.13,15.25,15.13,15.25,9667,0.834842657494065,0.841464013667184,0.834842657494065,0.841464013667184,175196.737597276,0.0,1.0
1995-04-20,15.38,15.5,15.13,15.13,20667,0.848637149521396,0.855258505694515,0.834842657494065,0.834842657494065,374551.668141398,0.0,1.0
1995-04-21,15.75,15.88,15.5,15.5,87467,0.869052997721846,0.876226133576058,0.855258505694515,0.855258505694515,1585179.79180934,0.0,1.0
1995-04-24,15.75,15.75,15.5,15.63,2867,0.869052997721846,0.869052997721846,0.855258505694515,0.862431641548727,51959.1441699999,0.0,1.0
1995-04-25,15.88,15.88,15.75,15.75,6067,0.876226133576058,0.876226133576058,0.869052997721846,0.869052997721846,109953.305782836,0.0,1.0
1995-04-26,15.88,15.88,15.75,15.88,10800,0.876226133576058,0.876226133576058,0.869052997721846,0.876226133576058,195730.29544332,0.0,1.0
1995-04-27,15.5,16.0,15.25,16.0,20600,0.855258505694515,0.882847489749177,0.841464013667184,0.882847489749177,373337.415382629,0.0,1.0
1995-04-28,15.5,15.63,14.88,15.25,110067,0.855258505694515,0.862431641548727,0.821048165466735,0.841464013667184,1994763.55819999,0.0,1.0
1995-05-01,15.5,15.5,15.5,15.5,16467,0.855258505694515,0.855258505694515,0.855258505694515,0.855258505694515,298434.331024551,0.0,1.0
1995-05-02,15.5,15.5,15.38,15.38,5200,0.855258505694515,0.855258505694515,0.848637149521396,0.848637149521396,94240.5126208579,0.0,1.0
1995-05-03,15.63,15.63,15.38,15.5,18800,0.862431641548727,0.862431641548727,0.848637149521396,0.855258505694515,340715.699475409,0.0,1.0
1995-05-04,15.38,15.63,15.38,15.63,6667,0.848637149521396,0.862431641548727,0.848637149521396,0.862431641548727,120827.211085242,0.0,1.0
1995-05-05,15.63,15.63,15.25,15.5,18200,0.862431641548727,0.862431641548727,0.841464013667184,0.855258505694515,329841.794173003,0.0,1.0
1995-05-08,15.63,15.88,15.63,15.75,87467,0.862431641548727,0.876226133576058,0.862431641548727,0.869052997721846,1585179.79180934,0.0,1.0
1995-05-09,15.63,15.88,15.63,15.75,68200,0.862431641548727,0.876226133576058,0.862431641548727,0.869052997721846,1236000.56937356,0.0,1.0
1995-05-10,15.5,15.5,15.25,15.5,19867,0.855258505694515,0.855258505694515,0.841464013667184,0.855258505694515,360053.127738189,0.0,1.0
1995-05-11,15.38,15.5,15.38,15.5,28667,0.848637149521396,0.855258505694515,0.848637149521396,0.855258505694515,519537.072173487,0.0,1.0
1995-05-12,15.63,15.63,15.38,15.38,20600,0.8646387602731,0.8646387602731,0.850808965643012,0.850808965643012,372384.41623679,0.04,1.0
1995-05-15,15.13,15.63,15.13,15.63,38067,0.836979171012924,0.8646387602731,0.836979171012924,0.8646387602731,688133.862761451,0.0,1.0
1995-05-16,15.38,15.38,15.13,15.13,6267,0.850808965643012,0.850808965643012,0.836979171012924,0.836979171012924,113288.016337668,0.0,1.0
1995-05-17,15.38,15.38,15.38,15.38,1200,0.850808965643012,0.850808965643012,0.850808965643012,0.850808965643012,21692.2960914635,0.0,1.0
1995-05-18,15.25,15.38,15.25,15.38,4400,0.843617472435366,0.850808965643012,0.843617472435366,0.850808965643012,79538.4190020328,0.0,1.0
1995-05-19,15.63,15.63,15.38,15.38,67267,0.8646387602731,0.8646387602731,0.850808965643012,0.850808965643012,1215979.7343204,0.0,1.0
1995-05-22,16.75,16.75,15.5,15.5,107800,0.926596240215894,0.926596240215894,0.857447267065454,0.857447267065454,1948691.2655498,0.0,1.0
1995-05-23,16.75,16.88,16.75,16.75,19467,0.926596240215894,0.93378773342354,0.926596240215894,0.926596240215894,351903.273343766,0.0,1.0
1995-05-24,17.0,17.0,16.88,17.0,73800,0.940426034845982,0.940426034845982,0.93378773342354,0.940426034845982,1334076.209625,0.0,1.0
1995-05-25,16.75,17.0,16.63,17.0,15200,0.926596240215894,0.940426034845982,0.919957938793452,0.940426034845982,274769.083825204,0.0,1.0
1995-05-26,16.5,16.75,16.5,16.75,3200,0.912766445585806,0.926596240215894,0.912766445585806,0.926596240215894,57846.1229105693,0.0,1.0
1995-05-30,16.25,16.5,16.0,16.5,145467,0.898936650955718,0.912766445585806,0.88510685632563,0.912766445585806,2629594.36294743,0.0,1.0
1995-05-31,15.75,16.0,15.63,16.0,36400,0.871277061695542,0.88510685632563,0.8646387602731,0.88510685632563,657999.648107726,0.0,1.0
1995-06-01,15.75,16.0,15.63,15.63,17667,0.871277061695542,0.88510685632563,0.8646387602731,0.8646387602731,319364.829206571,0.0,1.0
1995-06-02,15.75,15.75,15.63,15.63,13200,0.871277061695542,0.871277061695542,0.8646387602731,0.8646387602731,238615.257006098,0.0,1.0
1995-06-05,15.88,16.13,15.63,15.75,24400,0.878468554903188,0.892298349533276,0.8646387602731,0.871277061695542,441076.687193091,0.0,1.0
1995-06-06,15.88,16.13,15.75,15.88,15267,0.878468554903188,0.892298349533276,0.871277061695542,0.878468554903188,275980.237023644,0.0,1.0
1995-06-07,15.75,15.88,15.75,15.88,3000,0.871277061695542,0.878468554903188,0.871277061695542,0.878468554903188,54230.7402286587,0.0,1.0
1995-06-08,15.63,15.75,15.63,15.75,22400,0.8646387602731,0.871277061695542,0.8646387602731,0.871277061695542,404922.860373985,0.0,1.0
1995-06-09,15.5,15.63,15.5,15.63,113200,0.857447267065454,0.8646387602731,0.857447267065454,0.8646387602731,2046306.59796139,0.0,1.0
1995-06-12,15.38,15.38,15.13,15.25,19267,0.850808965643012,0.850808965643012,0.836979171012924,0.843617472435366,348287.890661856,0.0,1.0
1995-06-13,15.13,15.38,15.13,15.38,72000,0.836979171012924,0.850808965643012,0.836979171012924,0.850808965643012,1301537.76548781,0.0,1.0
1995-06-14,15.25,15.25,15.13,15.13,2400,0.843617472435366,0.843617472435366,0.836979171012924,0.836979171012924,43384.592182927,0.0,1.0
1995-06-15,15.13,15.13,15.0,15.13,209867,0.836979171012924,0.836979171012924,0.829787677805278,0.836979171012924,3793747.58652264,0.0,1.0
1995-06-16,15.0,15.25,14.88,15.25,33200,0.829787677805278,0.843617472435366,0.823149376382836,0.843617472435366,600153.525197157,0.0,1.0
1995-06-19,14.63,14.88,14.63,14.88,4467,0.809319581752748,0.823149376382836,0.809319581752748,0.823149376382836,80749.5722004728,0.0,1.0
1995-06-20,14.5,14.88,14.38,14.88,57067,0.802128088545102,0.823149376382836,0.79548978712266,0.823149376382836,1031595.21754296,0.0,1.0
1995-06-21,14.38,14.5,14.25,14.38,37600,0.79548978712266,0.802128088545102,0.788298293915014,0.79548978712266,679691.944199189,0.0,1.0
1995-06-22,14.25,14.5,14.25,14.38,82000,0.788298293915014,0.802128088545102,0.788298293915014,0.79548978712266,1482306.89958334,0.0,1.0
1995-06-23,13.88,14.25,13.88,14.25,26067,0.767830197862484,0.788298293915014,0.767830197862484,0.788298293915014,471210.901846816,0.0,1.0
1995-06-26,13.88,14.0,13.75,14.0,13000,0.767830197862484,0.774468499284926,0.760638704654838,0.774468499284926,234999.874324188,0.0,1.0
1995-06-27,13.88,13.88,13.75,13.75,18667,0.767830197862484,0.767830197862484,0.760638704654838,0.760638704654838,337441.742616124,0.0,1.0
1995-06-28,13.88,13.88,13.63,13.88,31267,0.767830197862484,0.767830197862484,0.754000403232396,0.767830197862484,565210.851576491,0.0,1.0
1995-06-29,13.75,13.88,13.75,13.88,27800,0.760638704654838,0.767830197862484,0.760638704654838,0.767830197862484,502538.192785571,0.0,1.0
1995-06-30,13.75,13.75,13.63,13.63,17600,0.760638704654838,0.760638704654838,0.754000403232396,0.754000403232396,318153.676008131,0.0,1.0
1995-07-03,13.63,13.75,13.63,13.75,3067,0.754000403232396,0.760638704654838,0.754000403232396,0.760638704654838,55441.8934270988,0.0,1.0
1995-07-05,13.5,13.75,13.38,13.63,43400,0.74680891002475,0.760638704654838,0.740170608602308,0.754000403232396,784538.041974597,0.0,1.0
1995-07-06,13.38,13.5,13.25,13.5,68800,0.740170608602308,0.74680891002475,0.732979115394662,0.74680891002475,1243691.64257724,0.0,1.0
1995-07-07,13.5,13.63,13.38,13.38,33200,0.74680891002475,0.754000403232396,0.740170608602308,0.740170608602308,600153.525197157,0.0,1.0
1995-07-10,13.5,13.63,13.5,13.63,31067,0.74680891002475,0.754000403232396,0.74680891002475,0.754000403232396,561595.46889458,0.0,1.0
1995-07-11,13.0,13.5,13.0,13.38,61000,0.719149320764574,0.74680891002475,0.719149320764574,0.740170608602308,1102691.71798273,0.0,1.0
1995-07-12,13.5,13.5,13.13,13.13,28400,0.74680891002475,0.74680891002475,0.72634081397222,0.72634081397222,513384.340831303,0.0,1.0
1995-07-13,13.75,13.75,13.5,13.5,53600,0.760638704654838,0.760638704654838,0.74680891002475,0.74680891002475,968922.558752036,0.0,1.0
1995-07-14,13.63,13.75,13.38,13.38,26200,0.754000403232396,0.760638704654838,0.740170608602308,0.740170608602308,473615.131330286,0.0,1.0
1995-07-17,13.63,13.63,13.5,13.5,95267,0.754000403232396,0.754000403232396,0.74680891002475,0.74680891002475,1722133.30978788,0.0,1.0
1995-07-18,14.0,14.0,13.5,13.5,9200,0.774468499284926,0.774468499284926,0.74680891002475,0.74680891002475,166307.603367887,0.0,1.0
1995-07-19,13.63,14.0,13.5,14.0,106600,0.754000403232396,0.774468499284926,0.74680891002475,0.774468499284926,1926998.96945834,0.0,1.0
1995-07-20,13.63,13.88,13.63,13.63,5867,0.754000403232396,0.767830197862484,0.754000403232396,0.754000403232396,106057.250973847,0.0,1.0
1995-07-21,13.75,13.75,13.38,13.63,152600,0.760638704654838,0.760638704654838,0.740170608602308,0.754000403232396,2758536.98629778,0.0,1.0
1995-07-24,13.63,13.75,13.5,13.75,22467,0.754000403232396,0.760638704654838,0.74680891002475,0.760638704654838,406134.013572425,0.0,1.0
1995-07-25,13.5,13.63,13.5,13.63,8667,0.74680891002475,0.754000403232396,0.74680891002475,0.754000403232396,156672.608520595,0.0,1.0
1995-07-26,13.38,13.63,13.38,13.63,8267,0.740170608602308,0.754000403232396,0.740170608602308,0.754000403232396,149441.843156774,0.0,1.0
1995-07-27,13.5,13.63,13.38,13.5,13067,0.74680891002475,0.754000403232396,0.740170608602308,0.74680891002475,236211.027522628,0.0,1.0
1995-07-28,13.44,13.5,13.25,13.38,22200,0.743489759313529,0.74680891002475,0.732979115394662,0.740170608602308,401307.477692075,0.0,1.0
1995-07-31,14.0,14.0,13.38,13.38,43067,0.774468499284926,0.774468499284926,0.740170608602308,0.740170608602308,778518.429809215,0.0,1.0
1995-08-01,13.63,14.13,13.5,14.13,32000,0.754000403232396,0.781659992492572,0.74680891002475,0.781659992492572,578461.229105693,0.0,1.0
1995-08-02,13.38,13.63,13.38,13.63,14667,0.740170608602308,0.754000403232396,0.740170608602308,0.754000403232396,265134.088977913,0.0,1.0
1995-08-03,13.38,13.5,13.25,13.38,13000,0.740170608602308,0.74680891002475,0.732979115394662,0.740170608602308,234999.874324188,0.0,1.0
1995-08-04,13.5,13.5,13.38,13.38,26467,0.74680891002475,0.74680891002475,0.740170608602308,0.740170608602308,478441.667210637,0.0,1.0
1995-08-07,13.75,13.75,13.38,13.5,53200,0.760638704654838,0.760638704654838,0.740170608602308,0.74680891002475,961691.793388215,0.0,1.0
1995-08-08,13.63,13.75,13.5,13.75,30800,0.754000403232396,0.760638704654838,0.74680891002475,0.760638704654838,556768.93301423,0.0,1.0
1995-08-09,13.63,13.63,13.5,13.5,41200,0.754000403232396,0.754000403232396,0.74680891002475,0.74680891002475,744768.83247358,0.0,1.0
1995-08-10,13.5,13.5,13.38,13.5,25067,0.74680891002475,0.74680891002475,0.740170608602308,0.74680891002475,453133.988437263,0.0,1.0
1995-08-11,13.38,13.5,13.38,13.38,21667,0.740170608602308,0.74680891002475,0.740170608602308,0.740170608602308,391672.482844783,0.0,1.0
1995-08-14,13.5,13.5,13.38,13.38,17667,0.74680891002475,0.74680891002475,0.740170608602308,0.740170608602308,319364.829206571,0.0,1.0
1995-08-15,13.25,13.38,13.25,13.25,23267,0.735191882535477,0.742405085911296,0.735191882535477,0.735191882535477,419329.643489533,0.04,1.0
1995-08-16,13.13,13.25,13.13,13.13,25200,0.728533540957797,0.735191882535477,0.728533540957797,0.728533540957797,454167.147287413,0.0,1.0
1995-08-17,13.13,13.25,13.13,13.13,33267,0.728533540957797,0.735191882535477,0.728533540957797,0.728533540957797,599554.701936919,0.0,1.0
1995-08-18,13.25,13.25,13.13,13.13,55067,0.735191882535477,0.735191882535477,0.728533540957797,0.728533540957797,992445.32935222,0.0,1.0
1995-08-21,13.75,13.75,13.13,13.13,112467,0.762934972442476,0.762934972442476,0.728533540957797,0.728533540957797,2026937.16484022,0.0,1.0
1995-08-22,13.75,14.0,13.75,13.88,176867,0.762934972442476,0.776806517395975,0.762934972442476,0.770148175818295,3187586.54124138,0.0,1.0
1995-08-23,13.88,13.88,13.75,13.75,20200,0.770148175818295,0.770148175818295,0.762934972442476,0.762934972442476,364054.61806372,0.0,1.0
1995-08-24,13.75,13.75,13.63,13.75,15200,0.762934972442476,0.762934972442476,0.756276630864796,0.762934972442476,273942.088840027,0.0,1.0
1995-08-25,13.63,13.63,13.5,13.63,94067,0.756276630864796,0.756276630864796,0.749063427488976,0.756276630864796,1695323.05729703,0.0,1.0
1995-08-28,13.63,13.75,13.38,13.5,33667,0.756276630864796,0.762934972442476,0.742405085911296,0.749063427488976,606763.704274814,0.0,1.0
1995-08-29,13.5,13.63,13.5,13.5,6267,0.749063427488976,0.756276630864796,0.749063427488976,0.749063427488976,112947.044128977,0.0,1.0
1995-08-30,13.75,13.75,13.5,13.5,63267,0.762934972442476,0.762934972442476,0.749063427488976,0.749063427488976,1140229.87727908,0.0,1.0
1995-08-31,14.5,14.5,13.75,13.75,38000,0.804549607302974,0.804549607302974,0.762934972442476,0.762934972442476,684855.222100067,0.0,1.0
1995-09-01,15.38,15.38,14.5,14.5,114800,0.853377445539293,0.853377445539293,0.804549607302974,0.804549607302974,2068983.67097599,0.0,1.0
1995-09-05,15.13,15.38,15.0,15.38,94467,0.839505900585793,0.853377445539293,0.832292697209973,0.853377445539293,1702532.05963492,0.0,1.0
1995-09-06,14.88,15.13,14.88,15.13,11400,0.825634355632294,0.839505900585793,0.825634355632294,0.839505900585793,205456.56663002,0.0,1.0
1995-09-07,14.63,14.88,14.5,14.88,47867,0.811762810678794,0.825634355632294,0.804549607302974,0.825634355632294,862683.287270103,0.0,1.0
1995-09-08,14.5,14.75,14.5,14.5,11867,0.804549607302974,0.818421152256474,0.804549607302974,0.804549607302974,213873.076859513,0.0,1.0
1995-09-11,14.38,14.5,14.38,14.5,6600,0.797891265725295,0.804549607302974,0.797891265725295,0.804549607302974,118948.538575275,0.0,1.0
1995-09-12,14.5,14.5,14.38,14.38,21600,0.804549607302974,0.804549607302974,0.797891265725295,0.797891265725295,389286.126246354,0.0,1.0
1995-09-13,14.88,14.88,14.5,14.5,29467,0.825634355632294,0.825634355632294,0.804549607302974,0.804549607302974,531069.179726912,0.0,1.0
1995-09-14,14.88,15.0,14.88,14.88,9467,0.825634355632294,0.832292697209973,0.825634355632294,0.825634355632294,170619.06283214,0.0,1.0
1995-09-15,15.13,15.25,15.0,15.0,26067,0.839505900585793,0.846164242163473,0.832292697209973,0.832292697209973,469792.659854801,0.0,1.0
1995-09-18,14.75,15.25,14.63,15.25,8467,0.818421152256474,0.846164242163473,0.811762810678794,0.846164242163473,152596.556987402,0.0,1.0
1995-09-19,14.63,14.88,14.63,14.75,6067,0.811762810678794,0.825634355632294,0.811762810678794,0.818421152256474,109342.542960029,0.0,1.0
1995-09-20,14.5,14.75,14.5,14.63,5600,0.804549607302974,0.818421152256474,0.804549607302974,0.811762810678794,100926.032730536,0.0,1.0
1995-09-21,14.5,14.56,14.38,14.5,8667,0.804549607302974,0.807878778091814,0.797891265725295,0.804549607302974,156201.058156349,0.0,1.0
1995-09-22,14.25,14.38,14.13,14.38,17867,0.790678062349475,0.797891265725295,0.784019720771795,0.797891265725295,322008.111927944,0.0,1.0
1995-09-25,14.25,14.25,14.13,14.13,10200,0.790678062349475,0.790678062349475,0.784019720771795,0.784019720771795,183829.559616334,0.0,1.0
1995-09-26,14.0,14.13,14.0,14.13,9800,0.776806517395975,0.784019720771795,0.776806517395975,0.784019720771795,176620.557278438,0.0,1.0
1995-09-27,13.75,13.88,13.75,13.88,7267,0.762934972442476,0.770148175818295,0.762934972442476,0.770148175818295,130969.549973715,0.0,1.0
1995-09-28,13.88,13.88,13.75,13.88,11000,0.770148175818295,0.770148175818295,0.762934972442476,0.770148175818295,198247.564292125,0.0,1.0
1995-09-29,13.63,13.75,13.5,13.75,21600,0.756276630864796,0.762934972442476,0.749063427488976,0.762934972442476,389286.126246354,0.0,1.0
1995-10-02,13.88,13.88,13.5,13.63,29600,0.770148175818295,0.770148175818295,0.749063427488976,0.756276630864796,533466.173004263,0.0,1.0
1995-10-03,14.0,14.0,13.88,14.0,13400,0.776806517395975,0.776806517395975,0.770148175818295,0.776806517395975,241501.578319497,0.0,1.0
1995-10-04,14.0,14.0,13.88,14.0,5867,0.776806517395975,0.776806517395975,0.770148175818295,0.776806517395975,105738.041791081,0.0,1.0
1995-10-05,14.13,14.13,13.88,14.0,27467,0.784019720771795,0.784019720771795,0.770148175818295,0.776806517395975,495024.168037435,0.0,1.0
1995-10-06,14.38,14.38,14.13,14.13,19467,0.797891265725295,0.797891265725295,0.784019720771795,0.784019720771795,350844.121279526,0.0,1.0
1995-10-09,14.38,14.38,14.38,14.38,2667,0.797891265725295,0.797891265725295,0.797891265725295,0.797891265725295,48066.0230879178,0.0,1.0
1995-10-10,14.0,14.25,14.0,14.25,25467,0.776806517395975,0.790678062349475,0.776806517395975,0.790678062349475,458979.156347958,0.0,1.0
1995-10-11,14.13,14.13,14.0,14.0,8800,0.784019720771795,0.784019720771795,0.776806517395975,0.776806517395975,158598.0514337,0.0,1.0
1995-10-12,13.88,14.38,13.88,14.38,18200,0.770148175818295,0.797891265725295,0.770148175818295,0.797891265725295,328009.606374243,0.0,1.0
1995-10-13,14.0,14.13,13.88,13.88,24000,0.776806517395975,0.784019720771795,0.770148175818295,0.770148175818295,432540.140273727,0.0,1.0
1995-10-16,14.13,14.25,14.0,14.13,13267,0.784019720771795,0.790678062349475,0.776806517395975,0.784019720771795,239104.585042147,0.0,1.0
1995-10-17,14.0,14.13,13.88,14.0,21467,0.776806517395975,0.784019720771795,0.770148175818295,0.776806517395975,386889.132969004,0.0,1.0
1995-10-18,13.88,14.0,13.88,13.88,18200,0.770148175818295,0.776806517395975,0.770148175818295,0.770148175818295,328009.606374243,0.0,1.0
1995-10-19,13.75,13.75,13.63,13.75,68867,0.762934972442476,0.762934972442476,0.756276630864796,0.762934972442476,1241155.91000961,0.0,1.0
1995-10-20,13.88,13.88,13.88,13.88,17000,0.770148175818295,0.770148175818295,0.770148175818295,0.770148175818295,306382.599360556,0.0,1.0
1995-10-23,14.0,14.13,13.75,13.75,21400,0.776806517395975,0.784019720771795,0.762934972442476,0.762934972442476,385681.625077406,0.0,1.0
1995-10-24,14.13,14.25,14.0,14.06,7600,0.784019720771795,0.790678062349475,0.776806517395975,0.780135688184815,136971.044420013,0.0,1.0
1995-10-25,14.25,14.63,14.0,14.13,101800,0.790678062349475,0.811762810678794,0.776806517395975,0.784019720771795,1834691.09499439,0.0,1.0
1995-10-26,13.88,14.38,13.75,14.25,48267,0.770148175818295,0.797891265725295,0.762934972442476,0.790678062349475,869892.289607999,0.0,1.0
1995-10-27,13.5,13.63,13.38,13.63,159600,0.749063427488976,0.756276630864796,0.742405085911296,0.756276630864796,2876391.93282028,0.0,1.0
1995-10-30,13.5,13.5,13.38,13.38,15600,0.749063427488976,0.749063427488976,0.742405085911296,0.742405085911296,281151.091177922,0.0,1.0
1995-10-31,13.38,13.5,13.25,13.5,36067,0.742405085911296,0.749063427488976,0.735191882535477,0.749063427488976,650017.718302188,0.0,1.0
1995-11-01,13.25,13.25,13.13,13.25,17200,0.735191882535477,0.735191882535477,0.728533540957797,0.735191882535477,309987.100529504,0.0,1.0
1995-11-02,13.13,13.25,13.13,13.25,5800,0.728533540957797,0.735191882535477,0.728533540957797,0.735191882535477,104530.533899484,0.0,1.0
1995-11-03,13.25,13.25,13.13,13.25,43600,0.735191882535477,0.735191882535477,0.728533540957797,0.735191882535477,785781.254830602,0.0,1.0
1995-11-06,13.38,13.5,13.38,13.38,32067,0.742405085911296,0.749063427488976,0.742405085911296,0.742405085911296,577927.694923233,0.0,1.0
1995-11-07,13.25,13.38,13.25,13.25,126400,0.735191882535477,0.742405085911296,0.735191882535477,0.735191882535477,2278044.73877496,0.0,1.0
1995-11-08,13.5,13.5,13.25,13.38,32200,0.749063427488976,0.749063427488976,0.735191882535477,0.742405085911296,580324.688200583,0.0,1.0
1995-11-09,13.63,13.88,13.63,13.63,60467,0.756276630864796,0.770148175818295,0.756276630864796,0.756276630864796,1089766.86091381,0.0,1.0
1995-11-10,13.75,13.75,13.75,13.75,10467,0.762934972442476,0.762934972442476,0.762934972442476,0.762934972442476,188641.568676879,0.0,1.0
1995-11-13,14.0,14.0,13.88,13.88,11867,0.776806517395975,0.776806517395975,0.770148175818295,0.770148175818295,213873.076859513,0.0,1.0
1995-11-14,13.88,14.0,13.88,13.88,19867,0.772367623010855,0.779045152892793,0.772367623010855,0.772367623010855,357024.235331165,0.04,1.0
1995-11-15,13.75,14.0,13.63,14.0,33467,0.765133632305422,0.779045152892793,0.758456102423484,0.779045152892793,601425.987004988,0.0,1.0
1995-11-16,14.38,14.5,13.88,13.88,107667,0.800190664185598,0.806868194067536,0.772367623010855,0.772367623010855,1934853.19099011,0.0,1.0
1995-11-17,14.25,14.5,14.13,14.25,88267,0.792956673480165,0.806868194067536,0.786279143598227,0.792956673480165,1586221.28051422,0.0,1.0
1995-11-20,14.63,14.63,14.25,14.25,90267,0.814102184772969,0.814102184772969,0.792956673480165,0.792956673480165,1622162.7145839,0.0,1.0
1995-11-21,14.75,14.88,14.63,14.63,23400,0.820779714654907,0.82801370536034,0.814102184772969,0.814102184772969,420514.778615255,0.0,1.0
1995-11-22,14.63,14.88,14.5,14.75,40867,0.814102184772969,0.82801370536034,0.806868194067536,0.820779714654907,734409.293062804,0.0,1.0
1995-11-24,14.63,14.63,14.5,14.63,3000,0.814102184772969,0.814102184772969,0.806868194067536,0.814102184772969,53912.1511045198,0.0,1.0
1995-11-27,14.38,14.5,14.25,14.5,27667,0.800190664185598,0.806868194067536,0.792956673480165,0.806868194067536,497195.828202916,0.0,1.0
1995-11-28,14.5,14.5,14.25,14.38,6000,0.806868194067536,0.806868194067536,0.792956673480165,0.800190664185598,107824.30220904,0.0,1.0
1995-11-29,14.38,14.5,14.13,14.5,22867,0.800190664185598,0.806868194067536,0.786279143598227,0.806868194067536,410936.386435685,0.0,1.0
1995-11-30,14.0,14.5,14.0,14.38,15667,0.779045152892793,0.806868194067536,0.779045152892793,0.800190664185598,281547.223784837,0.0,1.0
1995-12-01,14.13,14.25,14.0,14.0,9800,0.786279143598227,0.792956673480165,0.779045152892793,0.779045152892793,176113.026941431,0.0,1.0
1995-12-04,14.13,14.38,14.0,14.25,29467,0.786279143598227,0.800190664185598,0.779045152892793,0.792956673480165,529543.118865628,0.0,1.0
1995-12-05,14.5,14.63,14.25,14.25,13800,0.806868194067536,0.814102184772969,0.792956673480165,0.792956673480165,247995.895080791,0.0,1.0
1995-12-06,14.5,14.63,14.5,14.5,9200,0.806868194067536,0.814102184772969,0.806868194067536,0.806868194067536,165330.596720527,0.0,1.0
1995-12-07,14.75,14.81,14.38,14.5,13200,0.820779714654907,0.824118479595876,0.800190664185598,0.806868194067536,237213.464859887,0.0,1.0
1995-12-08,15.0,15.0,14.75,14.88,12200,0.834691235242279,0.834691235242279,0.820779714654907,0.82801370536034,219242.747825047,0.0,1.0
1995-12-11,15.13,15.25,14.88,14.88,61800,0.841925225947712,0.84860275582965,0.82801370536034,0.82801370536034,1110590.31275311,0.0,1.0
1995-12-12,15.0,15.13,15.0,15.13,28867,0.834691235242279,0.841925225947712,0.834691235242279,0.841925225947712,518760.688644724,0.0,1.0
1995-12-13,15.13,15.13,14.88,15.0,68200,0.841925225947712,0.841925225947712,0.82801370536034,0.834691235242279,1225602.90177608,0.0,1.0
1995-12-14,15.13,15.13,15.0,15.13,33200,0.841925225947712,0.841925225947712,0.834691235242279,0.841925225947712,596627.805556686,0.0,1.0
1995-12-15,15.25,15.25,15.0,15.13,59467,0.84860275582965,0.84860275582965,0.834691235242279,0.841925225947712,1068664.62991083,0.0,1.0
1995-12-18,15.13,15.25,15.0,15.13,22467,0.841925225947712,0.84860275582965,0.834691235242279,0.841925225947712,403748.099621749,0.0,1.0
1995-12-19,15.25,15.25,15.0,15.13,167800,0.84860275582965,0.84860275582965,0.834691235242279,0.841925225947712,3015486.31844614,0.0,1.0
1995-12-20,15.5,15.75,15.25,15.25,49267,0.862514276417021,0.876425797004393,0.84860275582965,0.84860275582965,885363.316155459,0.0,1.0
1995-12-21,15.38,15.5,15.25,15.38,46000,0.855836746535083,0.862514276417021,0.84860275582965,0.855836746535083,826652.983602637,0.0,1.0
1995-12-22,15.0,15.5,14.88,15.5,41267,0.834691235242279,0.862514276417021,0.82801370536034,0.862514276417021,741597.579876739,0.0,1.0
1995-12-26,14.38,15.13,14.25,15.13,20600,0.800190664185598,0.841925225947712,0.792956673480165,0.841925225947712,370196.770917702,0.0,1.0
1995-12-27,15.0,15.13,14.5,14.63,28400,0.834691235242279,0.841925225947712,0.806868194067536,0.814102184772969,510368.363789454,0.0,1.0
1995-12-28,14.88,15.0,14.88,15.0,25067,0.82801370536034,0.834691235242279,0.82801370536034,0.834691235242279,450471.963912333,0.0,1.0
1995-12-29,14.63,15.0,14.5,14.88,31067,0.814102184772969,0.834691235242279,0.806868194067536,0.82801370536034,558296.266121372,0.0,1.0
1996-01-02,15.0,15.0,14.62,14.62,16267,0.834691235242279,0.834691235242279,0.813545723949474,0.813545723949474,292329.654005741,0.0,1.0
1996-01-03,15.13,15.13,15.0,15.0,34800,0.841925225947712,0.841925225947712,0.834691235242279,0.834691235242279,625380.952812429,0.0,1.0
1996-01-04,15.0,15.0,14.625,14.625,28467,0.834691235242279,0.834691235242279,0.813823954361222,0.813823954361222,511572.401830788,0.0,1.0
1996-01-05,15.125,15.125,15.0,15.0,12467,0.841646995535964,0.841646995535964,0.834691235242279,0.834691235242279,224040.929273349,0.0,1.0
1996-01-08,15.5,15.5,15.25,15.25,76200,0.862514276417021,0.862514276417021,0.84860275582965,0.84860275582965,1369368.6380548,0.0,1.0
1996-01-09,15.13,15.5,15.0,15.38,25467,0.841925225947712,0.862514276417021,0.834691235242279,0.855836746535083,457660.250726268,0.0,1.0
1996-01-10,15.5,15.5,15.25,15.25,15000,0.862514276417021,0.862514276417021,0.84860275582965,0.84860275582965,269560.755522599,0.0,1.0
1996-01-11,15.125,15.5,15.0,15.375,5200,0.841646995535964,0.862514276417021,0.834691235242279,0.855558516123336,93447.7285811677,0.0,1.0
1996-01-12,15.125,15.125,15.0,15.125,26800,0.841646995535964,0.841646995535964,0.834691235242279,0.841646995535964,481615.21653371,0.0,1.0
1996-01-15,14.12,14.38,14.0,14.38,4600,0.785722682774732,0.800190664185598,0.779045152892793,0.800190664185598,82665.2983602636,0.0,1.0
1996-01-16,13.75,13.75,13.63,13.75,103600,0.765133632305422,0.765133632305422,0.758456102423484,0.765133632305422,1861766.28480942,0.0,1.0
1996-01-17,14.125,14.375,14.0,14.375,29600,0.786000913186479,0.79991243377385,0.779045152892793,0.79991243377385,531933.224231262,0.0,1.0
1996-01-18,13.75,13.75,13.625,13.75,40800,0.765133632305422,0.765133632305422,0.758177872011736,0.765133632305422,733205.255021469,0.0,1.0
1996-01-19,13.625,13.75,13.375,13.75,15600,0.758177872011736,0.765133632305422,0.744266351424365,0.765133632305422,280343.185743503,0.0,1.0
1996-01-22,13.5,13.5,13.37,13.5,12000,0.751222111718051,0.751222111718051,0.743988121012618,0.751222111718051,215648.604418079,0.0,1.0
1996-01-23,13.63,13.63,13.37,13.37,43200,0.758456102423484,0.758456102423484,0.743988121012618,0.743988121012618,776334.975905085,0.0,1.0
1996-01-24,13.5,13.5,13.375,13.5,105600,0.751222111718051,0.751222111718051,0.744266351424365,0.751222111718051,1897707.7188791,0.0,1.0
1996-01-25,13.625,13.625,13.375,13.375,30200,0.758177872011736,0.758177872011736,0.744266351424365,0.744266351424365,542715.654452166,0.0,1.0
1996-01-26,14.25,14.25,13.5,13.625,53267,0.792956673480165,0.792956673480165,0.751222111718051,0.758177872011736,957246.184294818,0.0,1.0
1996-01-29,15.38,15.38,14.62,14.87,35400,0.855836746535083,0.855836746535083,0.813545723949474,0.827457244536846,636163.383033334,0.0,1.0
1996-01-30,16.0,16.0,15.38,15.38,169000,0.890337317591764,0.890337317591764,0.855836746535083,0.855836746535083,3037051.17888795,0.0,1.0
1996-01-31,15.375,15.375,14.625,14.875,32200,0.855558516123336,0.855558516123336,0.813823954361222,0.827735474948593,578657.088521846,0.0,1.0
1996-02-01,16.0,16.0,15.375,15.375,68600,0.890337317591764,0.890337317591764,0.855558516123336,0.855558516123336,1232791.18859002,0.0,1.0
1996-02-02,16.625,16.625,15.75,15.75,15600,0.925116119060192,0.925116119060192,0.876425797004393,0.876425797004393,280343.185743503,0.0,1.0
1996-02-05,16.5,16.5,16.0,16.375,115667,0.918160358766507,0.918160358766507,0.890337317591764,0.911204598472821,2078618.92726883,0.0,1.0
1996-02-06,16.5,16.5,16.125,16.375,18800,0.918160358766507,0.918160358766507,0.89729307788545,0.911204598472821,337849.48025499,0.0,1.0
1996-02-07,16.25,16.5,16.125,16.375,43800,0.904248838179135,0.918160358766507,0.89729307788545,0.911204598472821,787117.406125989,0.0,1.0
1996-02-08,16.375,16.5,16.0,16.25,40067,0.911204598472821,0.918160358766507,0.890337317591764,0.904248838179135,720032.719434931,0.0,1.0
1996-02-09,16.5,16.5,16.125,16.375,237467,0.918160358766507,0.918160358766507,0.89729307788545,0.911204598472821,4267452.26211233,0.0,1.0
1996-02-12,16.5,16.5,16.25,16.5,513600,0.918160358766507,0.918160358766507,0.904248838179135,0.918160358766507,9229760.26909378,0.0,1.0
1996-02-13,16.625,16.625,16.375,16.5,252667,0.927341962354172,0.927341962354172,0.913396970439071,0.920369466396621,4529708.61400069,0.04,1.0
1996-02-14,16.375,16.625,16.375,16.625,109467,0.913396970439071,0.927341962354172,0.913396970439071,0.927341962354172,1962478.72832152,0.0,1.0
1996-02-15,16.0,16.375,16.0,16.375,91667,0.892479482566421,0.913396970439071,0.892479482566421,0.913396970439071,1643367.75091168,0.0,1.0
1996-02-16,16.125,16.125,15.875,16.0,23000,0.899451978523971,0.899451978523971,0.885506986608871,0.892479482566421,412334.409012716,0.0,1.0
1996-02-20,16.125,16.125,15.75,16.0,170000,0.899451978523971,0.899451978523971,0.87853449065132,0.892479482566421,3047689.11009399,0.0,1.0
1996-02-21,16.125,16.25,15.875,16.125,86200,0.899451978523971,0.906424474481521,0.885506986608871,0.899451978523971,1545357.65464766,0.0,1.0
1996-02-22,16.0,16.125,15.875,16.125,30000,0.892479482566421,0.899451978523971,0.885506986608871,0.899451978523971,537827.490016586,0.0,1.0
1996-02-23,15.75,16.0,15.375,16.0,153800,0.87853449065132,0.892479482566421,0.85761700277867,0.892479482566421,2757262.26548503,0.0,1.0
1996-02-26,15.75,15.75,15.625,15.75,21800,0.87853449065132,0.87853449065132,0.87156199469377,0.87853449065132,390821.309412053,0.0,1.0
1996-02-27,15.625,15.75,15.625,15.625,17400,0.87156199469377,0.87853449065132,0.87156199469377,0.87156199469377,311939.94420962,0.0,1.0
1996-02-28,15.75,15.75,15.625,15.625,24200,0.87853449065132,0.87853449065132,0.87156199469377,0.87156199469377,433847.50861338,0.0,1.0
1996-02-29,15.625,15.625,15.375,15.5,14067,0.87156199469377,0.87156199469377,0.85761700277867,0.86458949873622,252187.310068778,0.0,1.0
1996-03-01,15.5,15.5,15.38,15.38,15267,0.86458949873622,0.86458949873622,0.857895902616972,0.857895902616972,273700.409669441,0.0,1.0
1996-03-04,15.0,15.25,15.0,15.25,112400,0.836699514906019,0.85064450682112,0.836699514906019,0.85064450682112,2015060.32926215,0.0,1.0
1996-03-05,14.87,15.0,14.87,15.0,9267,0.829448119110167,0.836699514906019,0.829448119110167,0.836699514906019,166134.911666124,0.0,1.0
1996-03-06,15.0,15.25,15.0,15.25,21000,0.836699514906019,0.85064450682112,0.836699514906019,0.85064450682112,376479.243011611,0.0,1.0
1996-03-07,14.875,15.0,14.875,15.0,1667,0.829727018948469,0.836699514906019,0.829727018948469,0.836699514906019,29885.2808619217,0.0,1.0
1996-03-08,14.875,15.0,14.625,14.75,6000,0.829727018948469,0.836699514906019,0.815782027033369,0.822754522990919,107565.498003317,0.0,1.0
1996-03-11,14.0,14.25,13.88,14.25,27667,0.780919547245618,0.794864539160718,0.77422595112637,0.794864539160718,496002.438876297,0.0,1.0
1996-03-12,14.0,14.0,13.88,13.88,21667,0.780919547245618,0.780919547245618,0.77422595112637,0.77422595112637,388436.940872979,0.0,1.0
1996-03-13,14.0,14.25,13.875,14.25,3600,0.780919547245618,0.794864539160718,0.773947051288068,0.794864539160718,64539.2988019904,0.0,1.0
1996-03-14,14.0,14.0,13.875,13.875,56200,0.780919547245618,0.780919547245618,0.773947051288068,0.773947051288068,1007530.16463107,0.0,1.0
1996-03-15,13.75,13.875,13.75,13.75,18600,0.766974555330518,0.773947051288068,0.766974555330518,0.766974555330518,333453.043810284,0.0,1.0
1996-03-18,14.5,14.5,14.38,14.38,34000,0.808809531075819,0.808809531075819,0.802115934956571,0.802115934956571,609537.822018798,0.0,1.0
1996-03-19,14.25,14.62,14.25,14.5,17800,0.794864539160718,0.815503127195067,0.794864539160718,0.808809531075819,319110.977409842,0.0,1.0
1996-03-20,14.5,14.5,14.375,14.375,5800,0.808809531075819,0.808809531075819,0.801837035118269,0.801837035118269,103979.981403207,0.0,1.0
1996-03-21,14.25,14.625,14.25,14.5,20467,0.794864539160718,0.815782027033369,0.794864539160718,0.808809531075819,366923.841272316,0.0,1.0
1996-03-22,14.25,14.25,14.25,14.25,17400,0.794864539160718,0.794864539160718,0.794864539160718,0.794864539160718,311939.94420962,0.0,1.0
1996-03-25,14.75,14.75,14.5,14.5,18400,0.822754522990919,0.822754522990919,0.808809531075819,0.808809531075819,329867.527210173,0.0,1.0
1996-03-26,14.62,14.87,14.25,14.87,11000,0.815503127195067,0.829448119110167,0.794864539160718,0.829448119110167,197203.413006082,0.0,1.0
1996-03-27,14.75,14.75,14.5,14.5,45667,0.822754522990919,0.822754522990919,0.808809531075819,0.808809531075819,818698.932886249,0.0,1.0
1996-03-28,14.625,14.875,14.25,14.875,16867,0.815782027033369,0.829727018948469,0.794864539160718,0.829727018948469,302384.542470326,0.0,1.0
1996-03-29,14.625,14.875,14.5,14.5,8200,0.815782027033369,0.829727018948469,0.808809531075819,0.808809531075819,147006.180604534,0.0,1.0
1996-04-01,14.38,14.62,14.25,14.25,41600,0.802115934956571,0.815503127195067,0.794864539160718,0.794864539160718,745787.452823,0.0,1.0
1996-04-02,14.375,14.625,14.25,14.25,15467,0.801837035118269,0.815782027033369,0.794864539160718,0.794864539160718,277285.926269551,0.0,1.0
1996-04-03,14.25,14.5,14.25,14.5,53200,0.794864539160718,0.808809531075819,0.794864539160718,0.808809531075819,953747.415629414,0.0,1.0
1996-04-04,14.0,14.25,14.0,14.125,111867,0.780919547245618,0.794864539160718,0.780919547245618,0.787892043203168,2005504.92752285,0.0,1.0
1996-04-08,14.12,14.25,14.12,14.12,7400,0.787613143364866,0.794864539160718,0.787613143364866,0.787613143364866,132664.114204091,0.0,1.0
1996-04-09,14.125,14.25,14.125,14.125,51667,0.787892043203168,0.794864539160718,0.787892043203168,0.787892043203168,926264.430889566,0.0,1.0
1996-04-10,14.125,14.25,14.0,14.125,425200,0.787892043203168,0.794864539160718,0.780919547245618,0.787892043203168,7622808.29183509,0.0,1.0
1996-04-11,14.625,14.625,14.125,14.25,172600,0.815782027033369,0.815782027033369,0.787892043203168,0.794864539160718,3094300.82589543,0.0,1.0
1996-04-12,14.75,14.75,14.5,14.625,85000,0.822754522990919,0.822754522990919,0.808809531075819,0.815782027033369,1523844.555047,0.0,1.0
1996-04-15,15.13,15.13,14.87,14.87,58467,0.843950910701872,0.843950910701872,0.829448119110167,0.829448119110167,1048171.99529333,0.0,1.0
1996-04-16,15.125,15.125,14.875,14.875,102867,0.84367201086357,0.84367201086357,0.829727018948469,0.829727018948469,1844156.68051787,0.0,1.0
1996-04-17,15.25,15.5,15.25,15.375,20400,0.85064450682112,0.86458949873622,0.85064450682112,0.85761700277867,365722.693211279,0.0,1.0
1996-04-18,15.25,15.375,15.125,15.25,42800,0.85064450682112,0.85761700277867,0.84367201086357,0.85064450682112,767300.552423663,0.0,1.0
1996-04-19,15.125,15.375,15.125,15.25,139467,0.84367201086357,0.85761700277867,0.84367201086357,0.85064450682112,2500306.21833811,0.0,1.0
1996-04-22,16.12,16.12,15.25,15.38,49267,0.899173078685669,0.899173078685669,0.85064450682112,0.857895902616972,883238.231688239,0.0,1.0
1996-04-23,16.125,16.125,15.25,15.375,71400,0.899451978523971,0.899451978523971,0.85064450682112,0.85761700277867,1280029.42623948,0.0,1.0
1996-04-24,16.375,16.75,16.0,16.25,96000,0.913396970439071,0.934314458311722,0.892479482566421,0.906424474481521,1721047.96805308,0.0,1.0
1996-04-25,17.0,17.625,16.875,17.0,42800,0.948259450226822,0.983121930014573,0.941286954269272,0.948259450226822,767300.552423664,0.0,1.0
1996-04-26,17.0,17.125,17.0,17.0,11467,0.948259450226822,0.955231946184372,0.948259450226822,0.948259450226822,205575.59426734,0.0,1.0
1996-04-29,16.63,16.63,16.37,16.37,3067,0.927620862192474,0.927620862192474,0.913118070600769,0.913118070600769,54983.8970626957,0.0,1.0
1996-04-30,16.625,16.625,16.375,16.375,11467,0.927341962354172,0.927341962354172,0.913396970439071,0.913396970439071,205575.59426734,0.0,1.0
1996-05-01,16.5,16.625,16.25,16.5,12600,0.920369466396621,0.927341962354172,0.906424474481521,0.920369466396621,225887.545806966,0.0,1.0
1996-05-02,16.5,16.63,16.37,16.63,12267,0.920369466396621,0.927620862192474,0.913118070600769,0.927620862192474,219917.660667782,0.0,1.0
1996-05-03,16.75,16.75,16.25,16.5,17000,0.934314458311722,0.934314458311722,0.906424474481521,0.920369466396621,304768.911009399,0.0,1.0
1996-05-06,16.5,16.63,16.37,16.63,58200,0.920369466396621,0.927620862192474,0.913118070600769,0.927620862192474,1043385.33063218,0.0,1.0
1996-05-07,16.88,16.88,16.63,16.63,4800,0.941565854107574,0.941565854107574,0.927620862192474,0.927620862192474,86052.3984026538,0.0,1.0
1996-05-08,16.5,16.625,16.375,16.625,65067,0.920369466396621,0.927341962354172,0.913396970439071,0.927341962354172,1166494.04309698,0.0,1.0
1996-05-09,16.875,16.875,16.625,16.625,69867,0.941286954269272,0.941286954269272,0.927341962354172,0.927341962354172,1252546.44149963,0.0,1.0
1996-05-10,17.5,17.5,16.875,16.875,30200,0.976149434057023,0.976149434057023,0.941286954269272,0.941286954269272,541413.006616697,0.0,1.0
1996-05-13,17.25,17.38,17.25,17.38,48600,0.962204442141922,0.969455837937774,0.962204442141922,0.969455837937774,871280.533826871,0.0,1.0
1996-05-14,17.12,17.38,17.0,17.38,23867,0.95495304634607,0.969455837937774,0.948259450226822,0.969455837937774,427877.623474196,0.0,1.0
1996-05-15,17.25,17.375,17.25,17.375,21667,0.964435640848338,0.971424304912457,0.964435640848338,0.971424304912457,387538.301333655,0.04,1.0
1996-05-16,17.125,17.375,17.0,17.375,26400,0.95744697678422,0.971424304912457,0.950458312720102,0.971424304912457,472193.250344233,0.0,1.0
1996-05-17,17.0,17.25,17.0,17.125,4267,0.950458312720102,0.964435640848338,0.950458312720102,0.95744697678422,76320.0226976834,0.0,1.0
1996-05-20,17.0,17.0,16.75,17.0,68200,0.950458312720102,0.950458312720102,0.936480984591865,0.950458312720102,1219832.56338927,0.0,1.0
1996-05-21,17.0,17.12,16.88,16.88,12267,0.950458312720102,0.957167430221655,0.943749195218548,0.943749195218548,219408.88643836,0.0,1.0
1996-05-22,17.0,17.0,16.75,17.0,21200,0.950458312720102,0.950458312720102,0.936480984591865,0.950458312720102,379185.488912793,0.0,1.0
1996-05-23,17.0,17.125,16.875,16.875,2067,0.950458312720102,0.95744697678422,0.943469648655983,0.943469648655983,36970.5851689973,0.0,1.0
1996-05-24,17.125,17.25,17.0,17.0,5867,0.95744697678422,0.964435640848338,0.950458312720102,0.950458312720102,104937.795445819,0.0,1.0
1996-05-28,17.0,17.12,17.0,17.12,15267,0.950458312720102,0.957167430221655,0.950458312720102,0.957167430221655,273067.210341114,0.0,1.0
1996-05-29,17.12,17.12,17.0,17.0,19667,0.957167430221655,0.957167430221655,0.950458312720102,0.950458312720102,351766.085398486,0.0,1.0
1996-05-30,17.0,17.125,17.0,17.125,34600,0.950458312720102,0.95744697678422,0.950458312720102,0.95744697678422,618859.335678426,0.0,1.0
1996-05-31,17.125,17.125,17.0,17.0,29200,0.95744697678422,0.95744697678422,0.950458312720102,0.950458312720102,522274.35265347,0.0,1.0
1996-06-03,16.75,17.12,16.63,17.12,51267,0.936480984591865,0.957167430221655,0.929771867090311,0.957167430221655,916967.097174158,0.0,1.0
1996-06-04,16.75,17.125,16.625,17.0,19000,0.936480984591865,0.95744697678422,0.929492320527746,0.950458312720102,339836.051384107,0.0,1.0
1996-06-05,17.0,17.0,16.75,16.75,26600,0.950458312720102,0.950458312720102,0.936480984591865,0.936480984591865,475770.47193775,0.0,1.0
1996-06-06,16.625,17.0,16.625,17.0,51400,0.929492320527746,0.950458312720102,0.929492320527746,0.950458312720102,919345.949533848,0.0,1.0
1996-06-07,16.75,16.875,16.625,16.75,11467,0.936480984591865,0.943469648655983,0.929492320527746,0.936480984591865,205100.000064292,0.0,1.0
1996-06-10,16.63,16.75,16.5,16.75,9067,0.929771867090311,0.936480984591865,0.922503656463628,0.936480984591865,162173.340942089,0.0,1.0
1996-06-11,16.5,16.5,16.37,16.5,103267,0.922503656463628,0.922503656463628,0.915235445836945,0.922503656463628,1847044.71148856,0.0,1.0
1996-06-12,16.5,16.5,16.375,16.5,5467,0.922503656463628,0.922503656463628,0.91551499239951,0.922503656463628,97783.3522587849,0.0,1.0
1996-06-13,16.5,16.5,16.25,16.5,5067,0.922503656463628,0.922503656463628,0.908526328335391,0.922503656463628,90628.909071751,0.0,1.0
1996-06-14,16.375,16.375,16.25,16.25,156000,0.91551499239951,0.91551499239951,0.908526328335391,0.908526328335391,2790232.84294319,0.0,1.0
1996-06-17,16.0,16.12,15.88,16.0,30400,0.894549000207154,0.901258117708708,0.887839882705601,0.894549000207154,543737.682214571,0.0,1.0
1996-06-18,16.0,16.125,15.875,16.0,77267,0.894549000207154,0.901537664271273,0.887560336143036,0.894549000207154,1382005.90433136,0.0,1.0
1996-06-19,16.375,16.5,16.0,16.0,5267,0.91551499239951,0.922503656463628,0.894549000207154,0.894549000207154,94206.1306652679,0.0,1.0
1996-06-20,16.25,16.375,16.25,16.25,39000,0.908526328335391,0.91551499239951,0.908526328335391,0.908526328335391,697558.210735799,0.0,1.0
1996-06-21,15.75,16.375,15.75,16.25,59400,0.880571672078918,0.91551499239951,0.880571672078918,0.908526328335391,1062434.81327452,0.0,1.0
1996-06-24,16.12,16.12,15.75,15.75,55867,0.901258117708708,0.901258117708708,0.880571672078918,0.880571672078918,999243.193825048,0.0,1.0
1996-06-25,16.125,16.125,15.75,15.75,68267,0.901537664271273,0.901537664271273,0.880571672078918,0.880571672078918,1221030.9326231,0.0,1.0
1996-06-26,16.75,16.75,16.125,16.125,8667,0.936480984591865,0.936480984591865,0.901537664271273,0.901537664271273,155018.897755055,0.0,1.0
1996-06-27,16.75,16.875,16.625,16.875,15000,0.936480984591865,0.943469648655983,0.929492320527746,0.943469648655983,268291.619513769,0.0,1.0
1996-06-28,17.125,17.25,16.625,16.75,21667,0.95744697678422,0.964435640848338,0.929492320527746,0.936480984591865,387538.301333655,0.0,1.0
1996-07-01,18.38,18.38,17.5,17.5,56600,1.02761316398797,1.02761316398797,0.978412968976575,0.978412968976575,1012353.71096529,0.0,1.0
1996-07-02,18.0,18.13,17.75,18.13,44400,1.00636762523305,1.01363583585973,0.992390297104812,1.01363583585973,794143.193760754,0.0,1.0
1996-07-03,18.375,18.375,17.5,17.5,44400,1.0273336174254,1.0273336174254,0.978412968976575,0.978412968976575,794143.193760758,0.0,1.0
1996-07-05,18.0,18.0,17.875,17.875,8667,1.00636762523305,1.00636762523305,0.99937896116893,0.99937896116893,155018.897755055,0.0,1.0
1996-07-08,17.75,18.0,17.75,18.0,31800,0.992390297104812,1.00636762523305,0.992390297104812,1.00636762523305,568778.233369189,0.0,1.0
1996-07-09,17.62,17.75,17.62,17.75,9400,0.985122086478129,0.992390297104812,0.985122086478129,0.992390297104812,168129.414895295,0.0,1.0
1996-07-10,17.75,18.0,17.75,18.0,48600,0.992390297104812,1.00636762523305,0.992390297104812,1.00636762523305,869264.84722461,0.0,1.0
1996-07-11,17.625,17.75,17.625,17.75,11067,0.985401633040694,0.992390297104812,0.985401633040694,0.992390297104812,197945.556877258,0.0,1.0
1996-07-12,17.625,17.625,17.625,17.625,16600,0.985401633040694,0.985401633040694,0.985401633040694,0.985401633040694,296909.392261904,0.0,1.0
1996-07-15,17.62,18.0,17.62,17.75,22067,0.985122086478129,1.00636762523305,0.985122086478129,0.992390297104812,394692.744520689,0.0,1.0
1996-07-16,16.37,17.62,16.37,17.62,64667,0.915235445836945,0.985122086478129,0.915235445836945,0.985122086478129,1156640.94393979,0.0,1.0
1996-07-17,17.625,18.0,17.625,17.75,28000,0.985401633040694,1.00636762523305,0.985401633040694,0.992390297104812,500811.023092368,0.0,1.0
1996-07-18,16.375,17.625,16.375,17.625,5600,0.91551499239951,0.985401633040694,0.91551499239951,0.985401633040694,100162.204618474,0.0,1.0
1996-07-19,17.0,17.0,16.125,17.0,10800,0.950458312720102,0.950458312720102,0.901537664271273,0.950458312720102,193169.966049913,0.0,1.0
1996-07-22,15.88,16.63,15.75,16.63,15267,0.887839882705601,0.929771867090311,0.880571672078918,0.929771867090311,273067.210341114,0.0,1.0
1996-07-23,15.75,15.88,15.75,15.88,15800,0.880571672078918,0.887839882705601,0.880571672078918,0.887839882705601,282600.505887836,0.0,1.0
1996-07-24,15.875,16.625,15.75,16.625,54400,0.887560336143036,0.929492320527746,0.880571672078918,0.929492320527746,973004.273436601,0.0,1.0
1996-07-25,15.75,15.875,15.75,15.875,30067,0.880571672078918,0.887560336143036,0.880571672078918,0.887560336143036,537781.608261365,0.0,1.0
1996-07-26,15.625,15.75,15.5,15.75,6000,0.873583008014799,0.880571672078918,0.866594343950681,0.880571672078918,107316.647805507,0.0,1.0
1996-07-29,15.88,16.0,15.88,16.0,8867,0.887839882705601,0.894549000207154,0.887839882705601,0.894549000207154,158596.119348572,0.0,1.0
1996-07-30,15.5,15.75,15.5,15.75,136067,0.866594343950681,0.880571672078918,0.866594343950681,0.880571672078918,2433709.05282533,0.0,1.0
1996-07-31,15.875,16.0,15.875,16.0,26867,0.887560336143036,0.894549000207154,0.887560336143036,0.894549000207154,480546.062765095,0.0,1.0
1996-08-01,15.5,15.75,15.5,15.75,31267,0.866594343950681,0.880571672078918,0.866594343950681,0.880571672078918,559244.937822467,0.0,1.0
1996-08-02,15.75,15.88,15.62,15.75,14000,0.880571672078918,0.887839882705601,0.873303461452234,0.880571672078918,250405.511546184,0.0,1.0
1996-08-05,15.62,16.0,15.62,16.0,12467,0.873303461452234,0.894549000207154,0.873303461452234,0.894549000207154,222986.108031877,0.0,1.0
1996-08-06,15.62,15.75,15.5,15.62,13067,0.873303461452234,0.880571672078918,0.866594343950681,0.873303461452234,233717.772812428,0.0,1.0
1996-08-07,15.625,16.0,15.625,15.875,7000,0.873583008014799,0.894549000207154,0.873583008014799,0.887560336143036,125202.755773092,0.0,1.0
1996-08-08,15.625,15.75,15.5,15.625,7400,0.873583008014799,0.880571672078918,0.866594343950681,0.873583008014799,132357.198960126,0.0,1.0
1996-08-09,16.0,16.125,15.875,15.875,5267,0.894549000207154,0.901537664271273,0.887560336143036,0.887560336143036,94206.130665268,0.0,1.0
1996-08-12,16.25,16.75,16.25,16.25,40600,0.908526328335391,0.936480984591865,0.908526328335391,0.908526328335391,726175.983483934,0.0,1.0
1996-08-13,16.25,16.25,16.12,16.25,29067,0.908526328335391,0.908526328335391,0.901258117708708,0.908526328335391,519895.500293781,0.0,1.0
1996-08-14,16.25,16.75,16.25,16.25,4800,0.910762700835909,0.938786168553937,0.910762700835909,0.910762700835909,85642.5059221361,0.04,1.0
1996-08-15,16.25,16.25,16.125,16.25,60867,0.910762700835909,0.910762700835909,0.903756833906402,0.910762700835909,1086000.50165889,0.0,1.0
1996-08-16,16.125,16.125,16.0,16.0,122200,0.903756833906402,0.903756833906402,0.896750966976895,0.896750966976895,2180315.46326771,0.0,1.0
1996-08-19,16.25,16.37,16.12,16.37,17467,0.910762700835909,0.917488333088236,0.903476599229222,0.917488333088236,311649.510612906,0.0,1.0
1996-08-20,15.88,16.25,15.88,16.25,11467,0.890025334724568,0.910762700835909,0.890025334724568,0.910762700835909,204596.378210236,0.0,1.0
1996-08-21,16.25,16.375,16.125,16.375,30400,0.910762700835909,0.917768567765416,0.903756833906402,0.917768567765416,542402.537506862,0.0,1.0
1996-08-22,15.875,16.25,15.875,16.25,50200,0.889745100047388,0.910762700835909,0.889745100047388,0.910762700835909,895677.874435673,0.0,1.0
1996-08-23,16.25,16.25,15.875,15.875,22800,0.910762700835909,0.910762700835909,0.889745100047388,0.889745100047388,406801.903130146,0.0,1.0
1996-08-26,15.75,15.88,15.75,15.88,3200,0.882739233117881,0.890025334724568,0.882739233117881,0.890025334724568,57095.0039480907,0.0,1.0
1996-08-27,15.75,15.88,15.62,15.75,22267,0.882739233117881,0.890025334724568,0.875453131511194,0.882739233117881,397292.016535043,0.0,1.0
1996-08-28,15.75,15.875,15.75,15.875,24067,0.882739233117881,0.889745100047388,0.882739233117881,0.889745100047388,429407.956255844,0.0,1.0
1996-08-29,15.75,15.875,15.625,15.75,12267,0.882739233117881,0.889745100047388,0.875733366188374,0.882739233117881,218870.129197259,0.0,1.0
1996-08-30,15.75,15.75,15.625,15.75,2200,0.882739233117881,0.882739233117881,0.875733366188374,0.882739233117881,39252.8152143124,0.0,1.0
1996-09-03,15.62,15.75,15.62,15.62,12467,0.875453131511194,0.882739233117881,0.875453131511194,0.875453131511194,222438.566944015,0.0,1.0
1996-09-04,15.625,15.75,15.625,15.625,5200,0.875733366188374,0.882739233117881,0.875733366188374,0.875733366188374,92779.3814156474,0.0,1.0
1996-09-05,15.5,15.5,15.5,15.5,194467,0.868727499258867,0.868727499258867,0.868727499258867,0.868727499258867,3469716.91649168,0.0,1.0
1996-09-06,15.25,15.375,15.125,15.25,2667,0.854715765399853,0.86172163232936,0.847709898470346,0.854715765399853,47585.1173529869,0.0,1.0
1996-09-09,15.25,15.5,15.25,15.38,11600,0.854715765399853,0.868727499258867,0.854715765399853,0.86200186700654,206969.389311829,0.0,1.0
1996-09-10,15.25,15.5,15.25,15.375,5867,0.854715765399853,0.868727499258867,0.854715765399853,0.86172163232936,104680.121301078,0.0,1.0
1996-09-11,15.5,15.5,15.375,15.5,12200,0.868727499258867,0.868727499258867,0.86172163232936,0.868727499258867,217674.702552096,0.0,1.0
1996-09-12,15.625,15.75,15.625,15.75,8000,0.875733366188374,0.882739233117881,0.875733366188374,0.882739233117881,142737.509870227,0.0,1.0
1996-09-13,15.75,15.75,15.625,15.75,10867,0.882739233117881,0.882739233117881,0.875733366188374,0.882739233117881,193891.064969969,0.0,1.0
1996-09-16,15.5,15.5,15.25,15.25,24867,0.868727499258867,0.868727499258867,0.854715765399853,0.854715765399853,443681.707242866,0.0,1.0
1996-09-17,15.5,15.5,15.25,15.375,40667,0.868727499258867,0.868727499258867,0.854715765399853,0.86172163232936,725588.289236564,0.0,1.0
1996-09-18,14.75,15.375,14.5,15.0,34467,0.826692297681825,0.86172163232936,0.812680563822811,0.840704031540839,614966.719087139,0.0,1.0
1996-09-19,14.875,15.125,14.75,14.75,25800,0.833698164611332,0.847709898470346,0.826692297681825,0.826692297681825,460328.469331482,0.0,1.0
1996-09-20,14.75,15.0,14.75,14.875,21200,0.826692297681825,0.840704031540839,0.826692297681825,0.833698164611332,378254.401156101,0.0,1.0
1996-09-23,14.38,14.38,13.75,14.25,121667,0.805954931570485,0.805954931570485,0.770645362245769,0.798668829963797,2170805.57667261,0.0,1.0
1996-09-24,14.375,14.375,13.75,14.25,15400,0.805674696893304,0.805674696893304,0.770645362245769,0.798668829963797,274769.706500187,0.0,1.0
1996-09-25,14.75,14.75,14.25,14.25,17867,0.826692297681825,0.826692297681825,0.798668829963797,0.798668829963797,318786.386106418,0.0,1.0
1996-09-26,14.75,15.125,14.75,14.875,37200,0.826692297681825,0.847709898470346,0.826692297681825,0.833698164611332,663729.420896555,0.0,1.0
1996-09-27,14.5,14.75,14.25,14.75,31800,0.812680563822811,0.826692297681825,0.798668829963797,0.826692297681825,567381.601734152,0.0,1.0
1996-09-30,14.75,14.75,14.62,14.75,25067,0.826692297681825,0.826692297681825,0.819406196075138,0.826692297681825,447250.144989622,0.0,1.0
1996-10-01,14.75,14.75,14.625,14.75,35400,0.826692297681825,0.826692297681825,0.819686430752318,0.826692297681825,631613.481175754,0.0,1.0
1996-10-02,15.13,15.13,14.75,14.75,29200,0.847990133147526,0.847990133147526,0.826692297681825,0.826692297681825,520991.911026328,0.0,1.0
1996-10-03,14.5,14.625,14.375,14.5,22600,0.812680563822811,0.819686430752318,0.805674696893304,0.812680563822811,403233.465383391,0.0,1.0
1996-10-04,15.125,15.125,14.75,14.75,24267,0.847709898470346,0.847709898470346,0.826692297681825,0.826692297681825,432976.394002599,0.0,1.0
1996-10-07,15.5,15.5,15.38,15.5,34867,0.868727499258867,0.868727499258867,0.86200186700654,0.868727499258867,622103.59458065,0.0,1.0
1996-10-08,15.0,15.5,15.0,15.5,17800,0.840704031540839,0.868727499258867,0.840704031540839,0.868727499258867,317590.959461255,0.0,1.0
1996-10-09,15.5,15.5,15.375,15.5,71800,0.868727499258867,0.868727499258867,0.86172163232936,0.868727499258867,1281069.15108529,0.0,1.0
1996-10-10,15.0,15.5,15.0,15.5,47467,0.840704031540839,0.868727499258867,0.840704031540839,0.868727499258867,846915.172626257,0.0,1.0
1996-10-11,14.875,15.0,14.75,14.875,61467,0.833698164611332,0.840704031540839,0.826692297681825,0.833698164611332,1096705.81489915,0.0,1.0
1996-10-14,14.87,14.87,14.75,14.75,5467,0.833417929934152,0.833417929934152,0.826692297681825,0.826692297681825,97543.2458075662,0.0,1.0
1996-10-15,14.75,14.87,14.75,14.87,14600,0.826692297681825,0.833417929934152,0.826692297681825,0.833417929934152,260495.955513164,0.0,1.0
1996-10-16,14.875,14.875,14.75,14.75,27067,0.833698164611332,0.833698164611332,0.826692297681825,0.826692297681825,482934.522457179,0.0,1.0
1996-10-17,14.75,14.875,14.75,14.875,61400,0.826692297681825,0.833698164611332,0.826692297681825,0.833698164611332,1095510.38825399,0.0,1.0
1996-10-18,14.875,14.875,14.75,14.75,40667,0.833698164611332,0.833698164611332,0.826692297681825,0.826692297681825,725588.289236564,0.0,1.0
1996-10-21,15.38,15.75,15.38,15.5,27667,0.86200186700654,0.882739233117881,0.86200186700654,0.868727499258867,493639.835697446,0.0,1.0
1996-10-22,15.75,15.88,15.38,15.38,52400,0.882739233117881,0.890025334724568,0.86200186700654,0.86200186700654,934930.689649986,0.0,1.0
1996-10-23,15.375,15.75,15.375,15.5,66267,0.86172163232936,0.882739233117881,0.86172163232936,0.868727499258867,1182348.32082129,0.0,1.0
1996-10-24,15.75,15.875,15.375,15.625,40267,0.882739233117881,0.889745100047388,0.86172163232936,0.875733366188374,718451.413743053,0.0,1.0
1996-10-25,15.875,16.0,15.75,15.75,18467,0.889745100047388,0.896750966976895,0.882739233117881,0.882739233117881,329491.699346685,0.0,1.0
1996-10-28,15.62,15.62,15.13,15.13,59267,0.875453131511194,0.875453131511194,0.847990133147526,0.847990133147526,1057452.99968484,0.0,1.0
1996-10-29,15.38,15.5,15.38,15.5,19200,0.86200186700654,0.868727499258867,0.86200186700654,0.868727499258867,342570.023688545,0.0,1.0
1996-10-30,15.625,15.625,15.125,15.25,12000,0.875733366188374,0.875733366188374,0.847709898470346,0.854715765399853,214106.26480534,0.0,1.0
1996-10-31,15.375,15.5,15.375,15.5,18200,0.86172163232936,0.868727499258867,0.86172163232936,0.868727499258867,324727.834954766,0.0,1.0
1996-11-01,15.5,15.5,15.25,15.5,48800,0.868727499258867,0.868727499258867,0.854715765399853,0.868727499258867,870698.810208384,0.0,1.0
1996-11-04,15.88,16.0,15.75,15.75,33400,0.890025334724568,0.896750966976895,0.882739233117881,0.882739233117881,595929.103708197,0.0,1.0
1996-11-05,15.875,16.0,15.75,15.75,6800,0.889745100047388,0.896750966976895,0.882739233117881,0.882739233117881,121326.883389693,0.0,1.0
1996-11-06,16.0,16.125,15.875,16.0,50867,0.896750966976895,0.903756833906402,0.889745100047388,0.896750966976895,907578.614321104,0.0,1.0
1996-11-07,16.25,16.375,16.25,16.25,19200,0.910762700835909,0.917768567765416,0.910762700835909,0.910762700835909,342570.023688544,0.0,1.0
1996-11-08,16.25,16.5,16.125,16.375,41867,0.910762700835909,0.924774434694923,0.903756833906402,0.917768567765416,746998.915717098,0.0,1.0
1996-11-11,16.5,16.63,16.25,16.25,33867,0.924774434694923,0.93206053630161,0.910762700835909,0.910762700835909,604261.405846871,0.0,1.0
1996-11-12,16.5,16.625,16.25,16.375,9867,0.924774434694923,0.93178030162443,0.910762700835909,0.917768567765416,176048.876236191,0.0,1.0
1996-11-13,16.25,16.5,16.25,16.5,13267,0.913004578253351,0.927050802534172,0.913004578253351,0.927050802534172,236131.072214816,0.04,1.0
1996-11-14,16.375,16.375,16.25,16.25,20067,0.920027690393762,0.920027690393762,0.913004578253351,0.913004578253351,357160.0381499,0.0,1.0
1996-11-15,16.5,16.625,16.375,16.375,11200,0.927050802534172,0.934073914674583,0.920027690393762,0.920027690393762,199341.82624602,0.0,1.0
1996-11-18,16.63,16.63,16.25,16.37,27400,0.934354839160199,0.934354839160199,0.913004578253351,0.919746765908145,487675.539209012,0.0,1.0
1996-11-19,16.625,16.625,16.25,16.375,349400,0.934073914674583,0.934073914674583,0.913004578253351,0.920027690393762,6218753.04378207,0.0,1.0
1996-11-20,17.125,17.125,16.5,16.625,91867,0.962166363236224,0.962166363236224,0.927050802534172,0.934073914674583,1635083.53140563,0.0,1.0
1996-11-21,17.125,17.25,16.875,17.125,62200,0.962166363236224,0.969189475376635,0.948120138955403,0.962166363236224,1107059.07075914,0.0,1.0
1996-11-22,17.125,17.125,17.0,17.0,187467,0.962166363236224,0.962166363236224,0.955143251095814,0.955143251095814,3336608.40543416,0.0,1.0
1996-11-25,17.87,17.87,17.5,17.75,67000,1.00402411159307,1.00402411159307,0.983235699657455,0.997281923938276,1192491.28200744,0.0,1.0
1996-11-26,17.875,17.875,17.5,17.75,61867,1.00430503607869,1.00430503607869,0.983235699657455,0.997281923938276,1101132.21110379,0.0,1.0
1996-11-27,17.5,17.875,17.5,17.875,35267,0.983235699657455,1.00430503607869,0.983235699657455,1.00430503607869,627695.373769498,0.0,1.0
1996-11-29,17.75,17.87,17.5,17.5,19800,0.997281923938276,1.00402411159307,0.983235699657455,0.983235699657455,352407.871399213,0.0,1.0
1996-12-02,17.75,18.0,17.62,18.0,44267,0.997281923938276,1.0113281482191,0.989977887312249,1.0113281482191,787880.769860049,0.0,1.0
1996-12-03,17.75,17.87,17.75,17.87,29267,0.997281923938276,1.00402411159307,0.997281923938276,1.00402411159307,520905.10970913,0.0,1.0
1996-12-04,17.62,17.75,17.5,17.62,153667,0.989977887312249,0.997281923938276,0.983235699657455,0.989977887312249,2735023.25122742,0.0,1.0
1996-12-05,18.0,18.0,17.75,17.75,345267,1.0113281482191,1.0113281482191,0.997281923938276,0.997281923938276,6145192.35022181,0.0,1.0
1996-12-06,17.75,17.87,17.75,17.75,45200,0.997281923938276,1.00402411159307,0.997281923938276,0.997281923938276,804486.655921436,0.0,1.0
1996-12-09,17.87,17.87,17.62,17.75,110800,1.00402411159307,1.00402411159307,0.989977887312249,0.997281923938276,1972060.20964812,0.0,1.0
1996-12-10,17.75,17.87,17.62,17.87,92067,0.997281923938276,1.00402411159307,0.989977887312249,1.00402411159307,1638643.20687431,0.0,1.0
1996-12-11,17.38,17.75,17.0,17.75,42467,0.976493512002661,0.997281923938276,0.955143251095814,0.997281923938276,755843.690641939,0.0,1.0
1996-12-12,17.5,17.62,17.38,17.5,164067,0.983235699657455,0.989977887312249,0.976493512002661,0.983235699657455,2920126.37559872,0.0,1.0
1996-12-13,17.87,18.0,17.5,17.5,62667,1.00402411159307,1.0113281482191,0.983235699657455,0.983235699657455,1115370.91297851,0.0,1.0
1996-12-16,17.75,18.38,17.75,17.87,275200,0.997281923938276,1.03267840912594,0.997281923938276,1.00402411159307,4898113.4449022,0.0,1.0
1996-12-17,17.62,17.87,17.62,17.75,56400,0.989977887312249,1.00402411159307,0.989977887312249,0.997281923938276,1003828.48216746,0.0,1.0
1996-12-18,18.0,18.0,17.75,17.75,100200,1.0113281482191,1.0113281482191,0.997281923938276,0.997281923938276,1783397.40980813,0.0,1.0
1996-12-19,18.25,18.38,17.87,17.87,241400,1.02537437249992,1.03267840912594,1.00402411159307,1.00402411159307,4296528.29069545,0.0,1.0
1996-12-20,18.38,18.5,18.25,18.38,90067,1.03267840912594,1.03942059678074,1.02537437249992,1.03267840912594,1603046.45218753,0.0,1.0
1996-12-23,18.25,18.5,18.25,18.38,29400,1.02537437249992,1.03942059678074,1.02537437249992,1.03267840912594,523272.2938958,0.0,1.0
1996-12-24,18.25,18.38,18.13,18.25,4867,1.02537437249992,1.03267840912594,1.01863218484512,1.02537437249992,86624.7025303014,0.0,1.0
1996-12-26,18.25,18.38,18.13,18.25,19000,1.02537437249992,1.03267840912594,1.01863218484512,1.02537437249992,338169.169524497,0.0,1.0
1996-12-27,18.13,18.25,18.13,18.25,17200,1.01863218484512,1.02537437249992,1.01863218484512,1.02537437249992,306132.090306388,0.0,1.0
1996-12-30,17.5,18.0,17.5,18.0,63667,0.983235699657455,1.0113281482191,0.983235699657455,1.0113281482191,1133169.2903219,0.0,1.0
1996-12-31,17.12,17.38,17.0,17.25,44267,0.961885438750608,0.976493512002661,0.955143251095814,0.969189475376635,787880.769860049,0.0,1.0
1997-01-02,16.88,17.13,16.75,17.13,52267,0.94840106344102,0.962447287721841,0.941097026814993,0.962447287721841,930267.788607206,0.0,1.0
1997-01-03,17.25,17.25,16.88,16.88,76800,0.969189475376635,0.969189475376635,0.94840106344102,0.94840106344102,1366915.37997271,0.0,1.0
1997-01-06,17.88,18.13,17.25,17.25,81267,1.0045859605643,1.01863218484512,0.969189475376635,0.969189475376635,1446420.73156565,0.0,1.0
1997-01-07,17.88,17.88,17.63,17.88,25000,1.0045859605643,1.0045859605643,0.990539736283482,1.0045859605643,444959.433584867,0.0,1.0
1997-01-08,17.88,17.88,17.75,17.88,31400,1.0045859605643,1.0045859605643,0.997281923938276,1.0045859605643,558869.048582592,0.0,1.0
1997-01-09,18.0,18.13,17.75,17.88,106400,1.0113281482191,1.01863218484512,0.997281923938276,1.0045859605643,1893747.34933718,0.0,1.0
1997-01-10,17.75,17.88,17.75,17.88,62000,0.997281923938276,1.0045859605643,0.997281923938276,1.0045859605643,1103499.39529047,0.0,1.0
1997-01-13,17.75,17.75,17.63,17.75,20067,0.997281923938276,0.997281923938276,0.990539736283482,0.997281923938276,357160.0381499,0.0,1.0
1997-01-14,17.63,17.75,17.5,17.75,54800,0.990539736283482,0.997281923938276,0.983235699657455,0.997281923938276,975351.078418025,0.0,1.0
1997-01-15,17.5,17.75,17.38,17.75,60000,0.983235699657455,0.997281923938276,0.976493512002661,0.997281923938276,1067902.64060368,0.0,1.0
1997-01-16,17.88,18.0,17.38,17.38,138267,1.0045859605643,1.0113281482191,0.976493512002661,0.976493512002661,2460928.24013915,0.0,1.0
1997-01-17,17.88,18.0,17.75,17.88,120200,1.0045859605643,1.0113281482191,0.997281923938276,1.0045859605643,2139364.95667604,0.0,1.0
1997-01-20,17.63,18.0,17.63,17.88,100267,0.990539736283482,1.0113281482191,0.990539736283482,1.0045859605643,1784589.90109015,0.0,1.0
1997-01-21,17.5,17.63,17.38,17.5,11800,0.983235699657455,0.990539736283482,0.976493512002661,0.983235699657455,210020.852652056,0.0,1.0
1997-01-22,17.25,17.5,17.13,17.5,29800,0.969189475376635,0.983235699657455,0.962447287721841,0.983235699657455,530391.644833159,0.0,1.0
1997-01-23,17.0,17.63,17.0,17.38,45667,0.955143251095814,0.990539736283482,0.955143251095814,0.976493512002661,812798.498140801,0.0,1.0
1997-01-24,17.13,17.13,17.0,17.13,15400,0.962447287721841,0.962447287721841,0.955143251095814,0.962447287721841,274095.011088277,0.0,1.0
1997-01-27,17.38,17.38,17.25,17.38,28200,0.976493512002661,0.976493512002661,0.969189475376635,0.976493512002661,501914.241083728,0.0,1.0
1997-01-28,17.5,17.5,17.25,17.38,47267,0.983235699657455,0.983235699657455,0.969189475376635,0.976493512002661,841275.901890233,0.0,1.0
1997-01-29,18.13,18.25,17.5,17.63,49800,1.01863218484512,1.02537437249992,0.983235699657455,0.990539736283482,886359.191701055,0.0,1.0
1997-01-30,18.13,18.38,18.0,18.25,96667,1.01863218484512,1.03267840912594,1.0113281482191,1.02537437249992,1720515.74265393,0.0,1.0
1997-01-31,18.25,18.38,18.13,18.25,273800,1.02537437249992,1.03267840912594,1.01863218484512,1.02537437249992,4873195.71662143,0.0,1.0
1997-02-03,18.63,19.0,18.25,18.5,94667,1.04672463340677,1.06751304534238,1.02537437249992,1.03942059678074,1684918.98796713,0.0,1.0
1997-02-04,18.88,19.0,18.63,18.63,122000,1.06077085768759,1.06751304534238,1.04672463340677,1.04672463340677,2171402.03589413,0.0,1.0
1997-02-05,19.25,19.25,18.88,18.88,83200,1.0815592696232,1.0815592696232,1.06077085768759,1.06077085768759,1480824.99497043,0.0,1.0
1997-02-06,19.75,19.75,19.13,19.5,152467,1.10965171818484,1.10965171818484,1.07481708196841,1.09560549390402,2713665.19841535,0.0,1.0
1997-02-07,18.75,19.88,18.75,19.75,340600,1.05346682106156,1.11695575481087,1.05346682106156,1.10965171818484,6062127.3231602,0.0,1.0
1997-02-10,16.88,18.13,16.88,18.13,170400,0.94840106344102,1.01863218484512,0.94840106344102,1.01863218484512,3032843.49931444,0.0,1.0
1997-02-11,17.25,17.38,16.88,17.13,90200,0.969189475376635,0.976493512002661,0.94840106344102,0.962447287721841,1605413.63637419,0.0,1.0
1997-02-12,17.63,17.75,17.25,17.5,75067,0.992787132168413,0.999544616902401,0.971388430510785,0.985466523706593,1333046.29675186,0.04,1.0
1997-02-13,17.75,17.88,17.38,17.88,86667,0.999544616902401,1.00686522536422,0.978709038972605,1.00686522536422,1539040.10284936,0.0,1.0
1997-02-14,17.38,17.88,17.38,17.75,89067,0.978709038972605,1.00686522536422,0.978709038972605,0.999544616902401,1581659.51100747,0.0,1.0
1997-02-18,17.25,17.25,16.88,17.13,96200,0.971388430510785,0.971388430510785,0.950552852580988,0.964630945776796,1708327.9436707,0.0,1.0
1997-02-19,17.5,17.5,17.0,17.25,64867,0.985466523706593,0.985466523706593,0.957310337314976,0.971388430510785,1151913.81207991,0.0,1.0
1997-02-20,16.88,17.38,16.88,17.13,60600,0.950552852580988,0.978709038972605,0.950552852580988,0.964630945776796,1076140.05599215,0.0,1.0
1997-02-21,16.75,16.88,16.38,16.63,31467,0.943232244119168,0.950552852580988,0.922396666189371,0.93647475938518,558793.715212952,0.0,1.0
1997-02-24,16.0,16.5,15.88,16.38,117800,0.900997964531742,0.929154150923359,0.894240479797754,0.922396666189371,2091902.61709365,0.0,1.0
1997-02-25,15.88,16.0,15.88,16.0,38000,0.894240479797754,0.900997964531742,0.894240479797754,0.900997964531742,674807.29583666,0.0,1.0
1997-02-26,15.88,16.0,15.88,15.88,85267,0.894240479797754,0.900997964531742,0.894240479797754,0.894240479797754,1514178.7814238,0.0,1.0
1997-02-27,15.88,16.13,15.63,16.0,104267,0.894240479797754,0.908318572993563,0.880162386601946,0.900997964531742,1851582.42934213,0.0,1.0
1997-02-28,15.88,15.94,15.63,15.88,81667,0.894240479797754,0.897619222164748,0.880162386601946,0.894240479797754,1450249.66918665,0.0,1.0
1997-03-03,16.0,16.0,15.88,15.88,43800,0.900997964531742,0.900997964531742,0.894240479797754,0.894240479797754,777804.198885414,0.0,1.0
1997-03-04,16.75,17.13,15.88,15.88,88600,0.943232244119168,0.964630945776796,0.894240479797754,0.894240479797754,1573366.48450337,0.0,1.0
1997-03-05,16.0,16.88,15.88,16.63,97200,0.900997964531742,0.950552852580988,0.894240479797754,0.93647475938518,1726086.03040325,0.0,1.0
1997-03-06,16.25,16.25,15.88,16.0,53200,0.915076057727551,0.915076057727551,0.894240479797754,0.900997964531742,944730.214171324,0.0,1.0
1997-03-07,16.25,16.5,16.25,16.38,41400,0.915076057727551,0.929154150923359,0.915076057727551,0.922396666189371,735184.790727308,0.0,1.0
1997-03-10,16.5,16.63,16.25,16.5,23200,0.929154150923359,0.93647475938518,0.915076057727551,0.929154150923359,411987.612195014,0.0,1.0
1997-03-11,16.5,16.75,16.38,16.5,28800,0.929154150923359,0.943232244119168,0.922396666189371,0.929154150923359,511432.897897258,0.0,1.0
1997-03-12,16.0,16.38,16.0,16.13,42867,0.900997964531742,0.922396666189371,0.900997964531742,0.908318572993563,761235.90396395,0.0,1.0
1997-03-13,16.0,16.13,16.0,16.0,52267,0.900997964531742,0.908318572993563,0.900997964531742,0.900997964531742,928161.919249861,0.0,1.0
1997-03-14,16.0,16.25,16.0,16.13,38600,0.900997964531742,0.915076057727551,0.900997964531742,0.908318572993563,685462.147876187,0.0,1.0
1997-03-17,16.13,16.25,16.0,16.13,26200,0.908318572993563,0.915076057727551,0.900997964531742,0.908318572993563,465261.872392644,0.0,1.0
1997-03-18,16.25,16.25,16.13,16.25,4867,0.915076057727551,0.915076057727551,0.908318572993563,0.915076057727551,86428.6081272901,0.0,1.0
1997-03-19,16.0,16.38,15.88,16.13,37267,0.900997964531742,0.922396666189371,0.894240479797754,0.908318572993563,661790.618261706,0.0,1.0
1997-03-20,15.88,16.0,15.75,15.88,24800,0.894240479797754,0.900997964531742,0.886919871335934,0.894240479797754,440400.550967084,0.0,1.0
1997-03-21,16.13,16.13,16.0,16.0,42800,0.908318572993563,0.908318572993563,0.900997964531742,0.900997964531742,760046.11215287,0.0,1.0
1997-03-24,15.88,16.13,15.88,16.13,33867,0.894240479797754,0.908318572993563,0.894240479797754,0.908318572993563,601413.123371057,0.0,1.0
1997-03-25,15.88,15.88,15.75,15.88,33267,0.894240479797754,0.894240479797754,0.886919871335934,0.894240479797754,590758.271331531,0.0,1.0
1997-03-26,16.0,16.25,15.75,15.88,76000,0.900997964531742,0.915076057727551,0.886919871335934,0.894240479797754,1349614.59167332,0.0,1.0
1997-03-27,16.13,16.13,15.88,16.0,57800,0.908318572993563,0.908318572993563,0.894240479797754,0.900997964531742,1026417.41314102,0.0,1.0
1997-03-31,17.5,17.5,16.0,16.13,141600,0.985466523706593,0.985466523706593,0.900997964531742,0.908318572993563,2514545.08132819,0.0,1.0
1997-04-01,16.88,17.5,16.75,17.13,108467,0.950552852580988,0.985466523706593,0.943232244119168,0.964630945776796,1926166.39361882,0.0,1.0
1997-04-02,16.75,16.81,16.5,16.81,72867,0.943232244119168,0.946610986486162,0.929154150923359,0.946610986486162,1293978.50594026,0.0,1.0
1997-04-03,16.25,16.75,16.25,16.75,50800,0.915076057727551,0.943232244119168,0.915076057727551,0.943232244119168,902110.806013219,0.0,1.0
1997-04-04,16.0,16.13,15.88,16.0,34400,0.900997964531742,0.908318572993563,0.894240479797754,0.900997964531742,610878.183599503,0.0,1.0
1997-04-07,15.88,16.0,15.88,15.88,34067,0.894240479797754,0.900997964531742,0.894240479797754,0.894240479797754,604964.740717566,0.0,1.0
1997-04-08,15.5,16.0,15.5,16.0,6800,0.872841778140125,0.900997964531742,0.872841778140125,0.900997964531742,120754.989781297,0.0,1.0
1997-04-09,16.25,16.25,15.63,15.75,34067,0.915076057727551,0.915076057727551,0.880162386601946,0.886919871335934,604964.740717566,0.0,1.0
1997-04-10,16.13,16.25,16.0,16.13,34467,0.908318572993563,0.915076057727551,0.900997964531742,0.908318572993563,612067.975410583,0.0,1.0
1997-04-11,15.75,16.13,15.63,16.13,59400,0.886919871335934,0.908318572993563,0.880162386601946,0.908318572993563,1054830.35191309,0.0,1.0
1997-04-14,15.75,15.88,15.5,15.75,57000,0.886919871335934,0.894240479797754,0.872841778140125,0.886919871335934,1012210.94375499,0.0,1.0
1997-04-15,15.63,15.88,15.5,15.75,90000,0.880162386601946,0.894240479797754,0.872841778140125,0.886919871335934,1598227.80592893,0.0,1.0
1997-04-16,15.75,15.75,15.38,15.63,24867,0.886919871335934,0.886919871335934,0.866084293406137,0.880162386601946,441590.342778164,0.0,1.0
1997-04-17,15.88,16.0,15.75,15.88,24600,0.894240479797754,0.900997964531742,0.886919871335934,0.894240479797754,436848.933620575,0.0,1.0
1997-04-18,16.0,16.0,15.63,15.75,113600,0.900997964531742,0.900997964531742,0.880162386601946,0.886919871335934,2017318.65281696,0.0,1.0
1997-04-21,16.0,16.25,15.75,16.0,59867,0.900997964531742,0.915076057727551,0.886919871335934,0.900997964531742,1063123.37841719,0.0,1.0
1997-04-22,16.38,16.38,16.0,16.0,27000,0.922396666189371,0.922396666189371,0.900997964531742,0.900997964531742,479468.34177868,0.0,1.0
1997-04-23,16.5,17.0,16.38,16.63,212667,0.929154150923359,0.957310337314976,0.922396666189371,0.93647475938518,3776559.03114987,0.0,1.0
1997-04-24,16.75,16.88,16.63,16.63,69200,0.943232244119168,0.950552852580988,0.93647475938518,0.93647475938518,1228859.60189202,0.0,1.0
1997-04-25,16.25,16.75,16.25,16.63,47400,0.915076057727551,0.943232244119168,0.915076057727551,0.93647475938518,841733.311122571,0.0,1.0
1997-04-28,16.13,16.5,16.13,16.25,25467,0.908318572993563,0.929154150923359,0.908318572993563,0.915076057727551,452245.19481769,0.0,1.0
1997-04-29,16.63,16.63,16.25,16.25,36200,0.93647475938518,0.93647475938518,0.915076057727551,0.915076057727551,642842.739718081,0.0,1.0
1997-04-30,16.75,16.75,16.63,16.75,19667,0.943232244119168,0.943232244119168,0.93647475938518,0.943232244119168,349248.291768937,0.0,1.0
1997-05-01,16.63,16.75,16.63,16.75,48200,0.93647475938518,0.943232244119168,0.93647475938518,0.943232244119168,855939.780508605,0.0,1.0
1997-05-02,17.0,17.0,16.63,16.75,64800,0.957310337314976,0.957310337314976,0.93647475938518,0.943232244119168,1150724.02026883,0.0,1.0
1997-05-05,17.0,17.0,16.88,17.0,16467,0.957310337314976,0.957310337314976,0.950552852580988,0.957310337314976,292422.414224797,0.0,1.0
1997-05-06,17.38,17.38,16.88,17.0,117400,0.978709038972605,0.978709038972605,0.950552852580988,0.957310337314976,2084799.38240063,0.0,1.0
1997-05-07,17.5,17.5,17.38,17.5,48267,0.985466523706593,0.985466523706593,0.978709038972605,0.985466523706593,857129.572319686,0.0,1.0
1997-05-08,17.75,18.0,17.63,17.88,334400,0.999544616902401,1.01362271009821,0.992787132168413,1.00686522536422,5938304.20336261,0.0,1.0
1997-05-09,18.75,18.75,17.88,18.0,86267,1.05585698968564,1.05585698968564,1.00686522536422,1.01362271009821,1531936.86815634,0.0,1.0
1997-05-12,18.88,19.25,18.75,18.75,218067,1.06317759814746,1.08401317607725,1.05585698968564,1.05585698968564,3872452.69950559,0.0,1.0
1997-05-13,18.5,18.75,18.38,18.75,31600,1.04177889648983,1.05585698968564,1.03502141175584,1.05585698968564,561155.540748379,0.0,1.0
1997-05-14,18.75,19.0,18.63,18.63,97867,1.05810948459696,1.07221761105826,1.05133758389554,1.05133758389554,1734230.98149334,0.04,1.0
1997-05-15,18.38,18.63,18.38,18.63,10467,1.03722945743425,1.05133758389554,1.03722945743425,1.05133758389554,185478.206987961,0.0,1.0
1997-05-16,18.38,18.5,18.25,18.5,33000,1.03722945743425,1.04400135813567,1.02989323167438,1.04400135813567,584769.354218277,0.0,1.0
1997-05-19,18.75,18.88,18.25,18.5,20800,1.05810948459696,1.06544571035684,1.02989323167438,1.04400135813567,368581.895992127,0.0,1.0
1997-05-20,18.63,18.75,18.63,18.75,2400,1.05133758389554,1.05810948459696,1.05133758389554,1.05810948459696,42528.6803067839,0.0,1.0
1997-05-21,18.38,18.75,18.38,18.5,30400,1.03722945743425,1.05810948459696,1.03722945743425,1.04400135813567,538696.617219261,0.0,1.0
1997-05-22,18.75,19.0,18.38,18.38,49067,1.05810948459696,1.07221761105826,1.03722945743425,1.03722945743425,869481.148588736,0.0,1.0
1997-05-23,18.75,19.0,18.75,19.0,78800,1.05810948459696,1.07221761105826,1.05810948459696,1.07221761105826,1396358.3367394,0.0,1.0
1997-05-27,18.75,19.0,18.63,19.0,157067,1.05810948459696,1.07221761105826,1.05133758389554,1.07221761105826,2783271.76239401,0.0,1.0
1997-05-28,18.75,18.75,18.63,18.75,47467,1.05810948459696,1.05810948459696,1.05133758389554,1.05810948459696,841128.69505088,0.0,1.0
1997-05-29,18.63,18.63,18.5,18.63,52067,1.05133758389554,1.05133758389554,1.04400135813567,1.05133758389554,922641.998972215,0.0,1.0
1997-05-30,18.5,18.63,18.25,18.63,78467,1.04400135813567,1.05133758389554,1.02989323167438,1.05133758389554,1390457.48234683,0.0,1.0
1997-06-02,18.75,18.75,18.5,18.5,28600,1.05810948459696,1.05810948459696,1.04400135813567,1.04400135813567,506800.106989175,0.0,1.0
1997-06-03,18.63,18.75,18.5,18.75,26800,1.05133758389554,1.05810948459696,1.04400135813567,1.05810948459696,474903.596759087,0.0,1.0
1997-06-04,18.5,18.63,18.25,18.63,26267,1.04400135813567,1.05133758389554,1.02989323167438,1.05133758389554,465458.685674287,0.0,1.0
1997-06-05,18.63,18.63,18.5,18.5,4267,1.05133758389554,1.05133758389554,1.04400135813567,1.04400135813567,75612.4495287695,0.0,1.0
1997-06-06,18.5,18.63,18.38,18.63,41067,1.04400135813567,1.05133758389554,1.03722945743425,1.05133758389554,727718.880899454,0.0,1.0
1997-06-09,18.25,18.5,18.25,18.5,7667,1.02989323167438,1.04400135813567,1.02989323167438,1.04400135813567,135861.413296713,0.0,1.0
1997-06-10,17.75,18.13,17.75,18.0,24067,1.00167697875179,1.02312133097296,1.00167697875179,1.01578510521309,426474.062059736,0.0,1.0
1997-06-11,17.75,17.88,17.63,17.75,66667,1.00167697875179,1.00901320451167,0.994905078050373,1.00167697875179,1181358.13750515,0.0,1.0
1997-06-12,18.0,18.13,18.0,18.0,22800,1.01578510521309,1.02312133097296,1.01578510521309,1.01578510521309,404022.462914444,0.0,1.0
1997-06-13,18.0,18.13,17.88,18.0,17400,1.01578510521309,1.02312133097296,1.00901320451167,1.01578510521309,308332.932224181,0.0,1.0
1997-06-16,17.88,18.0,17.75,17.88,18067,1.00901320451167,1.01578510521309,1.00167697875179,1.00901320451167,320152.361292774,0.0,1.0
1997-06-17,17.5,18.0,17.5,17.88,37200,0.987568852290501,1.01578510521309,0.987568852290501,1.00901320451167,659194.544755147,0.0,1.0
1997-06-18,17.13,17.63,17.0,17.63,48867,0.966688825127787,0.994905078050373,0.959352599367915,0.994905078050373,865937.0918965,0.0,1.0
1997-06-19,17.5,17.63,17.13,17.25,32600,0.987568852290501,0.994905078050373,0.966688825127787,0.973460725829208,577681.240833812,0.0,1.0
1997-06-20,17.38,17.63,17.25,17.25,56600,0.98079695158908,0.994905078050373,0.973460725829208,0.973460725829208,1002968.04390165,0.0,1.0
1997-06-23,17.13,17.38,17.13,17.38,46000,0.966688825127787,0.98079695158908,0.966688825127787,0.98079695158908,815133.039213354,0.0,1.0
1997-06-24,17.63,17.75,17.38,17.44,46800,0.994905078050373,1.00167697875179,0.98079695158908,0.98418290193979,829309.265982282,0.0,1.0
1997-06-25,17.25,17.56,17.19,17.56,39067,0.973460725829208,0.990954802641211,0.970074775478497,0.990954802641211,692278.313977133,0.0,1.0
1997-06-26,17.38,17.5,17.13,17.25,27267,0.98079695158908,0.987568852290501,0.966688825127787,0.973460725829208,483178.969135446,0.0,1.0
1997-06-27,17.69,17.69,17.38,17.38,64867,0.998291028401083,0.998291028401083,0.98079695158908,0.98079695158908,1149461.62727506,0.0,1.0
1997-06-30,17.63,17.75,17.56,17.69,39867,0.994905078050373,1.00167697875179,0.990954802641211,0.998291028401083,706454.540746061,0.0,1.0
1997-07-01,17.75,17.75,17.56,17.63,14200,1.00167697875179,1.00167697875179,0.990954802641211,0.994905078050373,251628.025148471,0.0,1.0
1997-07-02,18.19,18.19,17.88,17.94,141200,1.02650728132367,1.02650728132367,1.00901320451167,1.01239915486238,2502104.02471577,0.0,1.0
1997-07-03,18.19,18.38,18.19,18.25,21667,1.02650728132367,1.03722945743425,1.02650728132367,1.02989323167438,383945.381752951,0.0,1.0
1997-07-07,17.94,18.13,17.88,18.13,15000,1.01239915486238,1.02312133097296,1.00901320451167,1.02312133097296,265804.251917397,0.0,1.0
1997-07-08,17.38,17.94,17.38,17.94,52867,0.98079695158908,1.01239915486238,0.98079695158908,1.01239915486238,936818.225741139,0.0,1.0
1997-07-09,17.44,17.5,17.38,17.44,39467,0.98418290193979,0.987568852290501,0.98079695158908,0.98418290193979,699366.427361597,0.0,1.0
1997-07-10,17.38,17.38,17.38,17.38,35600,0.98079695158908,0.98079695158908,0.98079695158908,0.98079695158908,630842.091217292,0.0,1.0
1997-07-11,17.63,17.75,17.63,17.63,25267,0.994905078050373,1.00167697875179,0.994905078050373,0.994905078050373,447738.402213127,0.0,1.0
1997-07-14,17.88,17.88,17.88,17.88,24467,1.00901320451167,1.00901320451167,1.00901320451167,1.00901320451167,433562.175444197,0.0,1.0
1997-07-15,17.75,17.88,17.75,17.88,18067,1.00167697875179,1.00901320451167,1.00167697875179,1.00901320451167,320152.361292777,0.0,1.0
1997-07-16,17.81,17.88,17.81,17.81,26400,1.0050629291025,1.00901320451167,1.0050629291025,1.0050629291025,467815.483374623,0.0,1.0
1997-07-17,18.19,18.19,18.0,18.19,140200,1.02650728132367,1.02650728132367,1.01578510521309,1.02650728132367,2484383.74125461,0.0,1.0
1997-07-18,17.97,18.5,17.97,18.31,189467,1.01409213003773,1.04400135813567,1.01409213003773,1.03327918202509,3357408.94653558,0.0,1.0
1997-07-21,18.19,18.31,18.19,18.19,43667,1.02650728132367,1.03327918202509,1.02650728132367,1.02650728132367,773791.617898468,0.0,1.0
1997-07-22,18.31,18.31,18.19,18.31,91200,1.03327918202509,1.03327918202509,1.02650728132367,1.03327918202509,1616089.85165778,0.0,1.0
1997-07-23,18.5,18.63,18.5,18.5,66067,1.04400135813567,1.05133758389554,1.04400135813567,1.04400135813567,1170725.96742845,0.0,1.0
1997-07-24,18.94,19.0,18.56,18.69,64600,1.06883166070755,1.07221761105826,1.04738730848638,1.05472353424625,1144730.31159093,0.0,1.0
1997-07-25,19.0,19.13,18.5,18.5,80800,1.07221761105826,1.07955383681813,1.04400135813567,1.04400135813567,1431798.90366172,0.0,1.0
1997-07-28,19.13,19.25,19.13,19.13,79267,1.07955383681813,1.08632573751955,1.07955383681813,1.07955383681813,1404633.70911576,0.0,1.0
1997-07-29,19.19,19.31,19.0,19.13,142067,1.08293978716884,1.08971168787026,1.07221761105826,1.07955383681813,2517467.5104766,0.0,1.0
1997-07-30,19.75,19.75,19.0,19.13,109400,1.11454199044214,1.11454199044214,1.07221761105826,1.07955383681813,1938599.01065088,0.0,1.0
1997-07-31,20.56,21.13,20.38,20.69,84800,1.16025232017672,1.19241884850847,1.15009446912459,1.1675885459366,1502680.03750636,0.0,1.0
1997-08-01,21.0,21.0,20.44,20.81,116000,1.1850826227486,1.1850826227486,1.1534804194753,1.17436044663802,2055552.88149455,0.0,1.0
1997-08-04,21.44,21.56,21.0,21.0,61267,1.20991292532048,1.2166848260219,1.1850826227486,1.1850826227486,1085668.60681488,0.0,1.0
1997-08-05,21.75,21.81,21.25,21.44,25800,1.22740700213248,1.23079295248319,1.19919074920989,1.20991292532048,457183.313297925,0.0,1.0
1997-08-06,20.75,21.63,20.19,21.25,121200,1.17097449628731,1.22063510143106,1.13937229301401,1.19919074920989,2147698.35549257,0.0,1.0
1997-08-07,21.19,21.25,20.75,20.81,108467,1.19580479885918,1.19919074920989,1.17097449628731,1.17436044663802,1922065.98618163,0.0,1.0
1997-08-08,20.81,21.13,20.81,21.13,46867,1.17436044663802,1.19241884850847,1.17436044663802,1.19241884850847,830496.524974179,0.0,1.0
1997-08-11,21.06,21.06,20.75,20.88,82667,1.18846857309931,1.18846857309931,1.17097449628731,1.17831072204718,1464882.6728837,0.0,1.0
1997-08-12,21.06,21.13,21.0,21.06,24600,1.18846857309931,1.19241884850847,1.1850826227486,1.18846857309931,435918.973144533,0.0,1.0
1997-08-13,20.63,21.06,20.63,21.06,19000,1.16645989581969,1.19077292321681,1.16645989581969,1.19077292321681,336033.841716055,0.04,1.0
1997-08-14,20.94,20.94,20.69,20.75,4267,1.18398789231529,1.18398789231529,1.16985241127045,1.17324492672121,75466.1264527579,0.0,1.0
1997-08-15,20.38,20.94,20.38,20.88,28600,1.15232441477486,1.18398789231529,1.15232441477486,1.18059537686453,505819.361741008,0.0,1.0
1997-08-18,20.44,20.5,20.38,20.5,4867,1.15571693022562,1.15910944567638,1.15232441477486,1.15910944567638,86077.7214543177,0.0,1.0
1997-08-19,21.13,21.13,20.31,20.31,40667,1.19473085790936,1.19473085790936,1.14836648008231,1.14836648008231,719236.223214042,0.0,1.0
1997-08-20,21.63,21.63,21.13,21.19,84667,1.22300181999903,1.22300181999903,1.19473085790936,1.19812337336012,1497419.85666174,0.0,1.0
1997-08-21,20.94,21.63,20.94,21.44,71267,1.18398789231529,1.22300181999903,1.18398789231529,1.21225885440496,1260427.56829358,0.0,1.0
1997-08-22,20.88,20.88,20.5,20.88,13800,1.18059537686453,1.18059537686453,1.15910944567638,1.18059537686453,244066.68503587,0.0,1.0
1997-08-25,21.38,21.94,21.0,21.13,87400,1.2088663389542,1.24052981649462,1.18738040776605,1.19473085790936,1545755.67189384,0.0,1.0
1997-08-26,22.0,22.13,21.44,21.63,73867,1.24392233194538,1.2512727820887,1.21225885440496,1.22300181999903,1306411.14663368,0.0,1.0
1997-08-27,23.0,23.0,22.13,22.44,92800,1.30046425612472,1.30046425612472,1.2512727820887,1.26880077858429,1641260.02690788,0.0,1.0
1997-08-28,23.06,23.13,22.5,23.0,148000,1.30385677157548,1.30781470626803,1.27219329403505,1.30046425612472,2617526.76705137,0.0,1.0
1997-08-29,23.19,23.25,22.88,23.0,68200,1.31120722171879,1.31459973716955,1.2936792252232,1.30046425612472,1206184.63184394,0.0,1.0
1997-09-02,23.19,23.5,23.0,23.25,63467,1.31120722171879,1.32873521821439,1.30046425612472,1.31459973716955,1122476.83327331,0.0,1.0
1997-09-03,23.44,23.5,23.06,23.06,46600,1.32534270276363,1.32873521821439,1.30385677157548,1.30385677157548,824167.211787794,0.0,1.0
1997-09-04,23.63,23.75,23.38,23.5,123200,1.3360856683577,1.34287069925922,1.32195018731287,1.32873521821439,2178914.17365357,0.0,1.0
1997-09-05,23.69,23.75,23.56,23.63,28867,1.33947818380846,1.34287069925922,1.33212773366515,1.3360856683577,510541.521516702,0.0,1.0
1997-09-08,22.69,23.88,22.69,23.75,70067,1.28293625962913,1.35022114940253,1.28293625962913,1.34287069925922,1239204.37829046,0.0,1.0
1997-09-09,22.31,22.75,22.13,22.75,97600,1.26145032844098,1.28632877507989,1.2512727820887,1.28632877507989,1726152.78692036,0.0,1.0
1997-09-10,22.19,22.44,22.13,22.19,95267,1.25466529753946,1.26880077858429,1.2512727820887,1.25466529753946,1684891.36835596,0.0,1.0
1997-09-11,22.31,22.38,22.13,22.19,29800,1.26145032844098,1.26540826313353,1.2512727820887,1.25466529753946,527042.551744126,0.0,1.0
1997-09-12,22.31,22.31,22.19,22.25,30067,1.26145032844098,1.26145032844098,1.25466529753946,1.25805781299022,531764.71151982,0.0,1.0
1997-09-15,22.88,23.0,22.13,22.13,105200,1.2936792252232,1.30046425612472,1.2512727820887,1.2512727820887,1860566.32360678,0.0,1.0
1997-09-16,23.5,23.5,23.0,23.31,74867,1.32873521821439,1.32873521821439,1.30046425612472,1.31799225262031,1324097.13830294,0.0,1.0
1997-09-17,22.94,23.94,22.94,23.5,125600,1.29707174067396,1.3536136648533,1.29707174067396,1.32873521821439,2221360.55365981,0.0,1.0
1997-09-18,22.94,23.25,22.5,23.0,104267,1.29707174067396,1.31459973716955,1.27219329403505,1.30046425612472,1844065.29337936,0.0,1.0
1997-09-19,23.19,23.38,23.13,23.31,54400,1.31120722171879,1.32195018731287,1.30781470626803,1.31799225262031,962117.946808073,0.0,1.0
1997-09-22,23.25,23.56,23.25,23.38,27867,1.31459973716955,1.33212773366515,1.31459973716955,1.32195018731287,492855.529847437,0.0,1.0
1997-09-23,22.63,23.5,22.56,23.44,21200,1.27954374417837,1.32873521821439,1.27558580948581,1.32534270276363,374943.023388438,0.0,1.0
1997-09-24,23.5,23.56,22.63,22.81,36800,1.32873521821439,1.33212773366515,1.27954374417837,1.28972129053065,650844.493428988,0.0,1.0
1997-09-25,22.81,23.44,22.75,23.44,49800,1.28972129053065,1.32534270276363,1.28632877507989,1.32534270276363,880762.385129444,0.0,1.0
1997-09-26,22.94,23.0,22.5,22.56,113800,1.29707174067396,1.30046425612472,1.27219329403505,1.27558580948581,2012665.85196247,0.0,1.0
1997-09-29,22.94,23.13,22.94,22.94,49667,1.29707174067396,1.30781470626803,1.29707174067396,1.29707174067396,878410.148237434,0.0,1.0
1997-09-30,23.06,23.25,22.69,22.94,77067,1.30385677157548,1.31459973716955,1.28293625962913,1.29707174067396,1363006.31997532,0.0,1.0
1997-10-01,24.0,24.31,23.25,23.44,46867,1.35700618030405,1.37453417679965,1.31459973716955,1.32534270276363,828889.371563493,0.0,1.0
1997-10-02,23.94,24.0,23.56,23.94,70000,1.3536136648533,1.35700618030405,1.33212773366515,1.3536136648533,1238019.41684862,0.0,1.0
1997-10-03,24.38,24.5,24.0,24.13,66000,1.3784921114922,1.38527714239372,1.35700618030405,1.36435663044737,1167275.45017156,0.0,1.0
1997-10-06,24.75,24.81,24.44,24.5,152000,1.39941262343856,1.40280513888932,1.38188462694296,1.38527714239372,2688270.73372843,0.0,1.0
1997-10-07,24.81,24.81,24.69,24.75,48667,1.40280513888932,1.40280513888932,1.3960201079878,1.39941262343856,860724.156568167,0.0,1.0
1997-10-08,24.88,25.06,24.81,25.0,77200,1.40676307358187,1.41694061993415,1.40280513888932,1.41354810448339,1365358.55686734,0.0,1.0
1997-10-09,24.63,24.94,24.63,24.75,29600,1.39262759253704,1.41015558903263,1.39262759253704,1.39941262343856,523505.353410272,0.0,1.0
1997-10-10,24.25,24.75,24.13,24.63,72467,1.37114166134889,1.39941262343856,1.36435663044737,1.39262759253704,1281650.7582967,0.0,1.0
1997-10-13,25.06,25.19,24.38,24.5,1891000,1.41694061993415,1.42429107007746,1.3784921114922,1.38527714239372,33444210.246582,0.0,1.0
1997-10-14,24.19,25.13,23.88,25.0,81200,1.36774914589813,1.4208985546267,1.35022114940253,1.41354810448339,1436102.5235444,0.0,1.0
1997-10-15,24.81,24.81,24.0,24.13,35467,1.40280513888932,1.40280513888932,1.35700618030405,1.36435663044737,627269.066533856,0.0,1.0
1997-10-16,24.06,25.0,24.0,25.0,75067,1.36039869575482,1.41354810448339,1.35700618030405,1.41354810448339,1327634.33663679,0.0,1.0
1997-10-17,23.5,23.94,23.44,23.94,11467,1.32873521821439,1.3536136648533,1.32534270276363,1.3536136648533,202805.266471473,0.0,1.0
1997-10-20,23.69,24.06,23.31,23.63,61467,1.33947818380846,1.36039869575482,1.31799225262031,1.3360856683577,1087104.84993477,0.0,1.0
1997-10-21,23.81,24.0,23.69,23.88,54067,1.34626321470998,1.35700618030405,1.33947818380846,1.35022114940253,956228.511582206,0.0,1.0
1997-10-22,23.88,24.0,23.88,23.94,46267,1.35022114940253,1.35700618030405,1.35022114940253,1.3536136648533,818277.776561933,0.0,1.0
1997-10-23,22.94,23.5,22.75,23.0,75400,1.29707174067396,1.32873521821439,1.28632877507989,1.30046425612472,1333523.77186266,0.0,1.0
1997-10-24,23.5,23.75,23.0,23.38,93667,1.32873521821439,1.34287069925922,1.30046425612472,1.32195018731287,1656593.78168514,0.0,1.0
1997-10-27,21.63,23.38,21.63,23.31,57867,1.22300181999903,1.32195018731287,1.22300181999903,1.31799225262031,1023435.27992542,0.0,1.0
1997-10-28,22.31,22.31,20.44,20.63,133067,1.26145032844098,1.26145032844098,1.15571693022562,1.16645989581969,2353421.85345422,0.0,1.0
1997-10-29,23.56,23.56,23.0,23.06,70667,1.33212773366515,1.33212773366515,1.30046425612472,1.30385677157548,1249815.97329202,0.0,1.0
1997-10-30,23.38,23.81,23.38,23.69,52600,1.32195018731287,1.34626321470998,1.32195018731287,1.33947818380846,930283.16180339,0.0,1.0
1997-10-31,24.0,24.44,23.44,23.44,98267,1.35700618030405,1.38188462694296,1.32534270276363,1.32534270276363,1737949.34336377,0.0,1.0
1997-11-03,23.5,24.0,23.31,24.0,105267,1.32873521821439,1.35700618030405,1.31799225262031,1.35700618030405,1861751.28504862,0.0,1.0
1997-11-04,23.5,23.88,23.44,23.63,34200,1.32873521821439,1.35022114940253,1.32534270276363,1.3360856683577,604860.915088896,0.0,1.0
1997-11-05,23.44,23.5,23.31,23.44,41467,1.32534270276363,1.32873521821439,1.31799225262031,1.32534270276363,733385.016549452,0.0,1.0
1997-11-06,23.75,23.88,23.44,23.88,204600,1.34287069925922,1.35022114940253,1.32534270276363,1.35022114940253,3618553.89553183,0.0,1.0
1997-11-07,22.44,23.63,22.25,23.63,70667,1.26880077858429,1.3360856683577,1.25805781299022,1.3360856683577,1249815.97329202,0.0,1.0
1997-11-10,22.81,22.81,22.31,22.69,80600,1.28972129053065,1.28972129053065,1.26145032844098,1.28293625962913,1425490.92854283,0.0,1.0
1997-11-11,22.81,23.0,22.72,22.75,13467,1.28972129053065,1.30046425612472,1.28463251735451,1.28632877507989,238177.249810004,0.0,1.0
1997-11-12,22.44,22.44,22.13,22.13,46667,1.27106245555146,1.27106245555146,1.25350321485534,1.25350321485534,823883.575056633,0.04,1.0
1997-11-13,20.94,22.44,20.94,22.44,150400,1.18609838766701,1.27106245555146,1.18609838766701,1.27106245555146,2655240.09875323,0.0,1.0
1997-11-14,21.06,21.88,20.63,21.06,101867,1.19289551309776,1.2393425368746,1.16853914697089,1.19289551309776,1798413.18576926,0.0,1.0
1997-11-17,21.88,22.13,21.44,21.44,223667,1.2393425368746,1.25350321485534,1.21441974362849,1.21441974362849,3948733.95723298,0.0,1.0
1997-11-18,21.19,21.94,21.13,21.94,366867,1.20025906564775,1.24274109958998,1.19686050293237,1.24274109958998,6476861.49806718,0.0,1.0
1997-11-19,21.19,21.56,21.19,21.44,26267,1.20025906564775,1.22121686905925,1.20025906564775,1.21441974362849,463731.327619357,0.0,1.0
1997-11-20,21.31,21.81,21.0,21.31,182400,1.20705619107851,1.23537754703999,1.18949695038239,1.20705619107851,3220184.80061562,0.0,1.0
1997-11-21,20.94,21.44,20.94,21.38,29067,1.18609838766701,1.21441974362849,1.18609838766701,1.21102118091312,513163.989032315,0.0,1.0
1997-11-24,21.0,21.13,20.69,20.69,64467,1.18949695038239,1.19686050293237,1.17193770968627,1.17193770968627,1138134.06546758,0.0,1.0
1997-11-25,20.94,22.38,20.88,21.63,91467,1.18609838766701,1.26766389283609,1.18269982495163,1.22518185889386,1614806.15766397,0.0,1.0
1997-11-26,20.94,20.94,20.88,20.94,7000,1.18609838766701,1.18609838766701,1.18269982495163,1.18609838766701,123581.653532398,0.0,1.0
1997-11-28,20.75,20.81,20.5,20.81,18800,1.17533627240164,1.17873483511702,1.1611755944209,1.17873483511702,331905.012344155,0.0,1.0
1997-12-01,20.38,21.0,20.38,20.88,43800,1.15437846899014,1.18949695038239,1.15437846899014,1.18269982495163,773268.06067415,0.0,1.0
1997-12-02,20.94,20.94,20.31,20.38,30267,1.18609838766701,1.18609838766701,1.15041347915554,1.15437846899014,534349.415352155,0.0,1.0
1997-12-03,21.06,21.19,20.81,20.94,114067,1.19289551309776,1.20025906564775,1.17873483511702,1.18609838766701,2013798.3533543,0.0,1.0
1997-12-04,20.88,21.06,20.81,21.06,26400,1.18269982495163,1.19289551309776,1.17873483511702,1.19289551309776,466079.379036472,0.0,1.0
1997-12-05,21.0,21.0,20.88,20.94,13267,1.18949695038239,1.18949695038239,1.18269982495163,1.18609838766701,234222.54248776,0.0,1.0
1997-12-08,21.13,21.19,20.88,21.0,24400,1.19686050293237,1.20025906564775,1.18269982495163,1.18949695038239,430770.335170074,0.0,1.0
1997-12-09,21.0,21.06,20.75,21.06,26467,1.18949695038239,1.19289551309776,1.17533627240164,1.19289551309776,467262.232005995,0.0,1.0
1997-12-10,20.81,21.06,20.69,21.06,22800,1.17873483511702,1.19289551309776,1.17193770968627,1.19289551309776,402523.100076954,0.0,1.0
1997-12-11,20.19,20.81,20.13,20.75,8867,1.14361635372478,1.17873483511702,1.1402177910094,1.17533627240164,156542.645981682,0.0,1.0
1997-12-12,19.56,20.19,19.5,20.19,26200,1.10793144521331,1.14361635372478,1.10453288249793,1.14361635372478,462548.474649832,0.0,1.0
1997-12-15,19.69,19.94,19.56,19.56,27200,1.1152949977633,1.12945567574404,1.10793144521331,1.10793144521331,480202.99658303,0.0,1.0
1997-12-16,19.5,19.81,19.44,19.75,27667,1.10453288249793,1.12209212319405,1.10113431978255,1.11869356047867,488447.658325836,0.0,1.0
1997-12-17,18.94,19.56,18.94,19.5,52067,1.07281296382107,1.10793144521331,1.07281296382107,1.10453288249793,919217.993495906,0.0,1.0
1997-12-18,18.19,18.94,18.19,18.94,29000,1.03033092987884,1.07281296382107,1.03033092987884,1.07281296382107,511981.136062791,0.0,1.0
1997-12-19,17.38,17.94,16.19,17.94,181867,0.984450333221233,1.0161702518981,0.917045506032897,1.0161702518981,3210774.94042523,0.0,1.0
1997-12-22,17.25,17.56,17.13,17.38,74467,0.977086780671246,0.994646021367367,0.97028965524049,0.984450333221233,1314679.28479958,0.0,1.0
1997-12-23,16.69,17.31,16.38,17.25,61200,0.945366861994383,0.980485343386625,0.927807621298262,0.977086780671246,1080456.74231182,0.0,1.0
1997-12-24,17.0,17.0,16.75,16.94,24467,0.962926102690504,0.962926102690504,0.948765424709761,0.959527539975126,431953.188139597,0.0,1.0
1997-12-26,16.5,17.0,16.5,17.0,37267,0.934604746729018,0.962926102690504,0.934604746729018,0.962926102690504,657931.068884553,0.0,1.0
1997-12-29,17.63,18.0,16.63,16.63,178267,0.998611011201975,1.01956881461347,0.941968299279004,0.941968299279004,3147218.66146571,0.0,1.0
1997-12-30,18.5,18.69,17.44,17.5,86000,1.04789017057496,1.05865228584032,0.987848895936611,0.991247458651989,1518288.88625517,0.0,1.0
1997-12-31,19.44,19.5,18.5,18.5,50000,1.10113431978255,1.10453288249793,1.04789017057496,1.04789017057496,882726.096659987,0.0,1.0
1998-01-02,19.0,19.13,19.0,19.06,41800,1.07621152653645,1.08357507908643,1.07621152653645,1.07961008925182,737959.016807744,0.0,1.0
1998-01-05,18.5,19.25,18.31,19.0,83267,1.04789017057496,1.09037220451719,1.0371280553096,1.07621152653645,1470039.07781174,0.0,1.0
1998-01-06,17.75,18.31,17.5,18.31,83467,1.00540813663273,1.0371280553096,0.991247458651989,1.0371280553096,1473569.98219838,0.0,1.0
1998-01-07,18.31,18.31,17.75,17.75,78067,1.0371280553096,1.0371280553096,1.00540813663273,1.00540813663273,1378235.56375909,0.0,1.0
1998-01-08,18.0,18.13,17.81,18.13,35000,1.01956881461347,1.02693236716346,1.00880669934811,1.02693236716346,617908.267661992,0.0,1.0
1998-01-09,17.38,17.94,17.38,17.94,61200,0.984450333221233,1.0161702518981,0.984450333221233,1.0161702518981,1080456.74231182,0.0,1.0
1998-01-12,17.06,17.25,16.88,17.25,50267,0.966324665405882,0.977086780671246,0.956128977259747,0.977086780671246,887439.854016149,0.0,1.0
1998-01-13,18.06,18.06,17.13,17.13,44067,1.02296737732885,1.02296737732885,0.97028965524049,0.97028965524049,777981.818030313,0.0,1.0
1998-01-14,18.63,18.63,18.06,18.06,21667,1.05525372312495,1.05525372312495,1.02296737732885,1.02296737732885,382520.526726636,0.0,1.0
1998-01-15,18.38,18.63,18.13,18.5,63600,1.0410930451442,1.05525372312495,1.02693236716346,1.04789017057496,1122827.5949515,0.0,1.0
1998-01-16,19.38,19.38,18.38,18.38,49600,1.09773575706717,1.09773575706717,1.0410930451442,1.0410930451442,875664.287886708,0.0,1.0
1998-01-20,20.94,21.0,19.5,19.5,138000,1.18609838766701,1.18949695038239,1.10453288249793,1.10453288249793,2436324.02678156,0.0,1.0
1998-01-21,19.63,20.81,19.56,20.81,100667,1.11189643504792,1.17873483511702,1.10793144521331,1.17873483511702,1777227.75944941,0.0,1.0
1998-01-22,18.31,19.44,18.06,19.38,56000,1.0371280553096,1.10113431978255,1.02296737732885,1.09773575706717,988653.228259178,0.0,1.0
1998-01-23,18.75,18.81,18.31,18.31,37267,1.0620508485557,1.06544941127108,1.0371280553096,1.0371280553096,657931.068884555,0.0,1.0
1998-01-26,18.81,18.81,18.56,18.69,20667,1.06544941127108,1.06544941127108,1.05128873329034,1.05865228584032,364866.004793438,0.0,1.0
1998-01-27,18.75,18.94,18.56,18.56,6867,1.0620508485557,1.07281296382107,1.05128873329034,1.05128873329034,121233.602115283,0.0,1.0
1998-01-28,19.94,20.0,18.94,18.94,140067,1.12945567574404,1.13285423845942,1.07281296382107,1.07281296382107,2472815.92361748,0.0,1.0
1998-01-29,20.0,20.31,19.69,19.69,40200,1.13285423845942,1.15041347915554,1.1152949977633,1.1152949977633,709711.781714625,0.0,1.0
1998-01-30,19.81,20.13,19.81,20.0,78000,1.12209212319405,1.1402177910094,1.12209212319405,1.13285423845942,1377052.71078958,0.0,1.0
1998-02-02,19.75,20.75,19.59,19.88,85467,1.11869356047867,1.17533627240164,1.109630726571,1.12605711302866,1508879.02606478,0.0,1.0
1998-02-03,20.25,20.25,19.75,19.75,77067,1.14701491644016,1.14701491644016,1.11869356047867,1.11869356047867,1360581.0418259,0.0,1.0
1998-02-04,20.31,20.31,20.25,20.25,33667,1.15041347915554,1.15041347915554,1.14701491644016,1.14701491644016,594374.789925033,0.0,1.0
1998-02-05,19.94,20.38,19.88,20.38,147467,1.12945567574404,1.15437846899014,1.12605711302866,1.15437846899014,2603459.38592315,0.0,1.0
1998-02-06,20.25,20.25,20.0,20.25,65200,1.14701491644016,1.14701491644016,1.13285423845942,1.14701491644016,1151074.83004462,0.0,1.0
1998-02-09,19.81,20.25,19.81,20.25,193800,1.12209212319405,1.14701491644016,1.12209212319405,1.14701491644016,3421446.35065411,0.0,1.0
1998-02-10,20.31,20.38,19.88,19.88,83000,1.15041347915554,1.15437846899014,1.12605711302866,1.12605711302866,1465325.32045557,0.0,1.0
1998-02-11,19.88,20.38,19.88,20.38,61000,1.12832282150558,1.1567011620867,1.12832282150558,1.1567011620867,1074763.3362426,0.04,1.0
1998-02-12,20.0,20.0,19.75,20.0,125400,1.13513362324505,1.13513362324505,1.12094445295449,1.13513362324505,2209431.51417741,0.0,1.0
1998-02-13,20.13,20.19,20.0,20.0,52867,1.14251199179614,1.14591739266588,1.13513362324505,1.13513362324505,931467.431100617,0.0,1.0
1998-02-17,20.31,20.31,20.06,20.06,59667,1.15272819440535,1.15272819440535,1.13853902411478,1.13853902411478,1051277.11448503,0.0,1.0
1998-02-18,20.5,20.5,20.19,20.25,40400,1.16351196382617,1.16351196382617,1.14591739266588,1.14932279353561,711810.471872152,0.0,1.0
1998-02-19,20.44,20.63,20.38,20.5,38600,1.16010656295644,1.17089033237727,1.1567011620867,1.16351196382617,680096.143917449,0.0,1.0
1998-02-20,21.06,21.06,20.44,20.44,29000,1.19529570527704,1.19529570527704,1.16010656295644,1.16010656295644,510953.061492382,0.0,1.0
1998-02-23,20.13,20.5,19.88,20.5,71667,1.14251199179614,1.16351196382617,1.12832282150558,1.16351196382617,1262705.96751637,0.0,1.0
1998-02-24,20.0,20.0,19.75,20.0,60800,1.13513362324505,1.13513362324505,1.12094445295449,1.13513362324505,1071239.52202541,0.0,1.0
1998-02-25,20.0,20.13,19.94,20.06,102800,1.13513362324505,1.14251199179614,1.13172822237531,1.13853902411478,1811240.50763507,0.0,1.0
1998-02-26,20.69,20.81,19.94,20.06,67600,1.174295733247,1.18110653498647,1.13172822237531,1.13853902411478,1191049.20540984,0.0,1.0
1998-02-27,21.0,21.0,20.69,20.69,40067,1.1918903044073,1.1918903044073,1.174295733247,1.174295733247,705943.32120053,0.0,1.0
1998-03-02,21.19,21.44,21.06,21.06,38267,1.20267407382813,1.21686324411869,1.19529570527704,1.19529570527704,674228.993245829,0.0,1.0
1998-03-03,21.44,21.5,21.0,21.25,55000,1.21686324411869,1.22026864498843,1.1918903044073,1.20607947469786,969048.909726937,0.0,1.0
1998-03-04,21.69,21.81,21.38,21.44,91400,1.23105241440926,1.23786321614873,1.21345784324896,1.21686324411869,1610383.0972553,0.0,1.0
1998-03-05,21.31,21.63,21.31,21.56,69067,1.2094848755676,1.22764701353952,1.2094848755676,1.22367404585816,1216896.38269291,0.0,1.0
1998-03-06,21.63,21.63,21.25,21.31,36067,1.22764701353952,1.22764701353952,1.20607947469786,1.2094848755676,635467.036856752,0.0,1.0
1998-03-09,21.31,21.88,21.19,21.88,123867,1.2094848755676,1.24183618383008,1.20267407382813,1.24183618383008,2182421.47820266,0.0,1.0
1998-03-10,21.63,21.63,21.31,21.31,116467,1.22764701353952,1.22764701353952,1.2094848755676,1.2094848755676,2052040.35216667,0.0,1.0
1998-03-11,21.13,21.69,21.13,21.5,57467,1.19926867295839,1.23105241440926,1.19926867295839,1.22026864498843,1012515.15809596,0.0,1.0
1998-03-12,21.06,21.13,20.75,21.13,27000,1.19529570527704,1.19926867295839,1.17770113411674,1.19926867295839,475714.919320494,0.0,1.0
1998-03-13,21.0,21.19,21.0,21.13,34667,1.1918903044073,1.20267407382813,1.1918903044073,1.19926867295839,610800.337336431,0.0,1.0
1998-03-16,21.19,21.25,21.0,21.0,44200,1.20267407382813,1.20607947469786,1.1918903044073,1.1918903044073,778762.941998736,0.0,1.0
1998-03-17,20.0,21.19,19.81,21.13,92200,1.13513362324505,1.20267407382813,1.12434985382422,1.19926867295839,1624478.35412406,0.0,1.0
1998-03-18,20.81,20.81,20.06,20.13,86267,1.18110653498647,1.18110653498647,1.13853902411478,1.14251199179614,1519944.40537116,0.0,1.0
1998-03-19,20.94,20.94,20.38,20.81,79600,1.18848490353757,1.18848490353757,1.1567011620867,1.18110653498647,1402478.05844116,0.0,1.0
1998-03-20,21.13,21.25,20.81,20.81,81200,1.19926867295839,1.20607947469786,1.18110653498647,1.18110653498647,1430668.57217868,0.0,1.0
1998-03-23,21.75,22.56,21.31,21.31,186600,1.23445781527899,1.28043072702041,1.2094848755676,1.2094848755676,3287718.6646372,0.0,1.0
1998-03-24,21.69,21.75,21.25,21.31,70067,1.23105241440926,1.23445781527899,1.20607947469786,1.2094848755676,1234515.45377885,0.0,1.0
1998-03-25,21.0,21.81,20.75,21.69,87600,1.1918903044073,1.23786321614873,1.17770113411674,1.23105241440926,1543430.62712872,0.0,1.0
1998-03-26,21.19,21.19,20.75,21.0,31867,1.20267407382813,1.20267407382813,1.17770113411674,1.1918903044073,561466.938295786,0.0,1.0
1998-03-27,21.13,21.44,21.0,21.06,51000,1.19926867295839,1.21686324411869,1.1918903044073,1.19529570527704,898572.625383161,0.0,1.0
1998-03-30,21.25,21.69,21.19,21.25,34000,1.20607947469786,1.23105241440926,1.20267407382813,1.20607947469786,599048.416922107,0.0,1.0
1998-03-31,22.63,23.0,21.94,23.0,337800,1.28440369470177,1.30540366673181,1.24524158469982,1.30540366673181,5951722.21283199,0.0,1.0
1998-04-01,23.0,23.06,22.31,22.63,101800,1.30540366673181,1.30880906760154,1.26624155672985,1.28440369470177,1793621.43654912,0.0,1.0
1998-04-02,22.75,23.06,22.56,23.0,46467,1.29121449644124,1.30880906760154,1.28043072702041,1.30540366673181,818705.376150575,0.0,1.0
1998-04-03,22.69,23.0,22.69,22.94,39667,1.28780909557151,1.30540366673181,1.28780909557151,1.30199826586207,698895.69276615,0.0,1.0
1998-04-06,22.94,23.38,22.88,22.88,274667,1.30199826586207,1.32697120557346,1.29859286499234,1.29859286499234,4839377.39796306,0.0,1.0
1998-04-07,22.31,23.0,22.25,23.0,125867,1.26624155672985,1.30540366673181,1.26283615586012,1.30540366673181,2217659.62037455,0.0,1.0
1998-04-08,22.5,22.75,22.31,22.31,37200,1.27702532615068,1.29121449644124,1.26624155672985,1.26624155672985,655429.444397127,0.0,1.0
1998-04-09,22.63,22.75,22.44,22.56,78267,1.28440369470177,1.29121449644124,1.27361992528094,1.28043072702041,1378991.8366836,0.0,1.0
1998-04-13,22.38,22.69,22.38,22.69,40467,1.27021452441121,1.28780909557151,1.27021452441121,1.28780909557151,712990.949634907,0.0,1.0
1998-04-14,22.75,22.81,22.38,22.38,83800,1.29121449644124,1.29461989731098,1.27021452441121,1.27021452441121,1476478.15700213,0.0,1.0
1998-04-15,22.63,23.06,22.5,22.81,88667,1.28440369470177,1.30880906760154,1.27702532615068,1.29461989731098,1562230.17597742,0.0,1.0
1998-04-16,22.19,22.5,22.13,22.5,40000,1.25943075499038,1.27702532615068,1.25602535412065,1.27702532615068,704762.843437772,0.0,1.0
1998-04-17,22.81,22.81,22.13,22.19,53600,1.29461989731098,1.29461989731098,1.25602535412065,1.25943075499038,944382.210206612,0.0,1.0
1998-04-20,23.06,23.31,22.81,22.88,46667,1.30880906760154,1.3229982378921,1.29461989731098,1.29859286499234,822229.190367762,0.0,1.0
1998-04-21,23.88,23.88,23.13,23.13,99800,1.35534954615459,1.35534954615459,1.3127820352829,1.3127820352829,1758383.29437724,0.0,1.0
1998-04-22,23.5,24.0,23.38,23.75,82067,1.33378200731293,1.36216034789406,1.32697120557346,1.3479711776035,1445944.30681019,0.0,1.0
1998-04-23,23.13,23.44,23.0,23.44,106200,1.3127820352829,1.3303766064432,1.30540366673181,1.3303766064432,1871145.34932728,0.0,1.0
1998-04-24,23.13,23.38,22.81,23.19,49400,1.3127820352829,1.32697120557346,1.29461989731098,1.31618743615263,870382.111645646,0.0,1.0
1998-04-27,22.19,23.0,21.81,23.0,171267,1.25943075499038,1.30540366673181,1.23786321614873,1.30540366673181,3017565.44767642,0.0,1.0
1998-04-28,22.69,22.94,22.5,22.5,42867,1.28780909557151,1.30199826586207,1.27702532615068,1.27702532615068,755276.720241172,0.0,1.0
1998-04-29,23.31,23.44,22.69,22.69,64000,1.3229982378921,1.3303766064432,1.28780909557151,1.28780909557151,1127620.54950044,0.0,1.0
1998-04-30,23.44,23.5,23.06,23.06,145867,1.3303766064432,1.33378200731293,1.30880906760154,1.30880906760154,2570041.04209343,0.0,1.0
1998-05-01,23.69,23.75,23.31,23.31,34400,1.34456577673376,1.3479711776035,1.3229982378921,1.3229982378921,606096.045356483,0.0,1.0
1998-05-04,23.69,24.0,23.69,23.81,66467,1.34456577673376,1.36216034789406,1.34456577673376,1.35137657847323,1171086.79786946,0.0,1.0
1998-05-05,23.63,23.63,23.19,23.56,43400,1.34116037586402,1.34116037586402,1.31618743615263,1.33718740818267,764667.685129984,0.0,1.0
1998-05-06,23.25,23.5,23.0,23.5,73000,1.31959283702237,1.33378200731293,1.30540366673181,1.33378200731293,1286192.18927393,0.0,1.0
1998-05-07,23.13,23.31,23.0,23.25,29200,1.3127820352829,1.3229982378921,1.30540366673181,1.31959283702237,514476.875709572,0.0,1.0
1998-05-08,23.38,23.38,23.0,23.13,16400,1.32697120557346,1.32697120557346,1.30540366673181,1.3127820352829,288952.765809487,0.0,1.0
1998-05-11,22.69,23.38,22.5,23.38,24067,1.28780909557151,1.32697120557346,1.27702532615068,1.32697120557346,424038.18382542,0.0,1.0
1998-05-12,22.25,22.88,22.19,22.81,47200,1.26283615586012,1.29859286499234,1.25943075499038,1.29461989731098,831620.155256568,0.0,1.0
1998-05-13,22.19,22.38,21.94,22.31,22467,1.25943075499038,1.27021452441121,1.24524158469982,1.26624155672985,395847.670087911,0.0,1.0
1998-05-14,21.81,22.13,21.75,22.0,23467,1.23786321614873,1.25602535412065,1.23445781527899,1.24864698556955,413466.741173853,0.0,1.0
1998-05-15,21.5,22.13,21.5,22.06,47067,1.22026864498843,1.25602535412065,1.22026864498843,1.25205238643929,829276.818802138,0.0,1.0
1998-05-18,21.31,21.88,21.25,21.88,35067,1.2094848755676,1.24183618383008,1.20607947469786,1.24183618383008,617847.965770808,0.0,1.0
1998-05-19,21.75,21.81,21.44,21.44,11267,1.23445781527899,1.23786321614873,1.21686324411869,1.21686324411869,198514.073925334,0.0,1.0
1998-05-20,21.5,21.5,21.5,21.5,12067,1.22253891223492,1.22253891223492,1.22253891223492,1.22253891223492,212214.513095307,0.04,1.0
1998-05-21,21.31,21.75,21.13,21.63,70600,1.21173507998726,1.23675448098183,1.20149987048948,1.22993100798331,1241596.47174349,0.0,1.0
1998-05-22,21.06,21.19,20.75,21.19,20400,1.19751951124034,1.20491160698874,1.17989220599416,1.20491160698874,358761.58673608,0.0,1.0
1998-05-26,20.5,21.06,20.5,21.06,15267,1.16567663724725,1.19751951124034,1.16567663724725,1.19751951124034,268490.840426457,0.0,1.0
1998-05-27,20.13,20.31,19.94,20.25,60800,1.14463759550181,1.15487280499959,1.13383376325415,1.15146106850033,1069250.21929184,0.0,1.0
1998-05-28,20.25,20.25,20.06,20.13,58400,1.15146106850033,1.15146106850033,1.14065723625267,1.14463759550181,1027042.97379348,0.0,1.0
1998-05-29,20.25,20.25,20.19,20.25,38667,1.15146106850033,1.15146106850033,1.14804933200107,1.15146106850033,680011.48403549,0.0,1.0
1998-06-01,20.19,20.56,20.19,20.19,36467,1.14804933200107,1.16908837374651,1.14804933200107,1.14804933200107,641321.508995324,0.0,1.0
1998-06-02,19.75,20.19,19.75,20.19,55467,1.12302993100649,1.14804933200107,1.12302993100649,1.14804933200107,975462.20252403,0.0,1.0
1998-06-03,19.88,20.13,19.63,19.75,38067,1.13042202675489,1.14463759550181,1.11620645800797,1.12302993100649,669459.6726609,0.0,1.0
1998-06-04,20.5,20.5,19.88,19.88,58400,1.16567663724725,1.16567663724725,1.13042202675489,1.13042202675489,1027042.97379348,0.0,1.0
1998-06-05,20.81,21.0,20.5,20.5,32600,1.18330394249342,1.19410777474108,1.16567663724725,1.16567663724725,573315.084686091,0.0,1.0
1998-06-08,20.63,20.81,20.63,20.63,23667,1.17306873299564,1.18330394249342,1.17306873299564,1.17306873299564,416216.199670727,0.0,1.0
1998-06-09,19.63,20.56,19.5,20.56,35667,1.11620645800797,1.16908837374651,1.10881436225958,1.16908837374651,627252.427162539,0.0,1.0
1998-06-10,19.31,19.63,19.25,19.63,33200,1.09801053001192,1.11620645800797,1.09459879351266,1.11620645800797,583866.896060678,0.0,1.0
1998-06-11,19.06,19.31,19.0,19.31,61867,1.083794961265,1.09801053001192,1.08038322476574,1.09801053001192,1088014.85718633,0.0,1.0
1998-06-12,19.31,19.31,19.0,19.06,45600,1.09801053001192,1.09801053001192,1.08038322476574,1.083794961265,801937.664468883,0.0,1.0
1998-06-15,18.94,19.38,18.94,19.06,38467,1.07697148826648,1.10199088926106,1.07697148826648,1.083794961265,676494.213577294,0.0,1.0
1998-06-16,19.0,19.31,18.94,18.94,83000,1.08038322476574,1.09801053001192,1.07697148826648,1.07697148826648,1459667.2401517,0.0,1.0
1998-06-17,19.13,19.38,19.0,19.13,63267,1.08777532051414,1.10199088926106,1.08038322476574,1.08777532051414,1112635.7503937,0.0,1.0
1998-06-18,18.06,19.19,18.0,19.13,34467,1.02693268627733,1.0911870570134,1.02352094977807,1.08777532051414,606148.804413356,0.0,1.0
1998-06-19,19.19,19.56,18.0,18.19,161667,1.0911870570134,1.11222609875884,1.02352094977807,1.03432478202573,2843132.81582656,0.0,1.0
1998-06-22,20.06,20.06,19.19,19.19,59600,1.14065723625267,1.14065723625267,1.0911870570134,1.0911870570134,1048146.59654267,0.0,1.0
1998-06-23,20.19,20.44,19.88,20.06,26200,1.14804933200107,1.16226490074799,1.13042202675489,1.14065723625267,460762.430023788,0.0,1.0
1998-06-24,20.19,20.38,20.0,20.13,19400,1.14804933200107,1.15885316424873,1.13724549975341,1.14463759550181,341175.234445095,0.0,1.0
1998-06-25,20.06,20.44,19.88,20.44,56600,1.14065723625267,1.16226490074799,1.13042202675489,1.16226490074799,995387.539669713,0.0,1.0
1998-06-26,20.13,20.13,19.94,19.94,28667,1.14463759550181,1.14463759550181,1.13383376325415,1.13383376325415,504147.961125646,0.0,1.0
1998-06-29,19.69,20.25,19.69,20.25,31667,1.11961819450723,1.15146106850033,1.11961819450723,1.15146106850033,556907.017998602,0.0,1.0
1998-06-30,20.0,20.0,19.5,19.69,211000,1.13724549975341,1.13724549975341,1.10881436225958,1.11961819450723,3710720.33339769,0.0,1.0
1998-07-01,20.44,20.5,20.0,20.0,22600,1.16226490074799,1.16567663724725,1.13724549975341,1.13724549975341,397451.561776244,0.0,1.0
1998-07-02,20.38,20.44,20.13,20.38,15467,1.15885316424873,1.16226490074799,1.14463759550181,1.15885316424873,272008.110884653,0.0,1.0
1998-07-06,19.69,20.31,19.69,20.25,37867,1.11961819450723,1.15487280499959,1.11961819450723,1.15146106850033,665942.402202705,0.0,1.0
1998-07-07,19.63,19.75,19.5,19.75,44600,1.11620645800797,1.12302993100649,1.10881436225958,1.12302993100649,784351.312177902,0.0,1.0
1998-07-08,19.88,19.94,19.5,19.56,18000,1.13042202675489,1.13383376325415,1.10881436225958,1.11222609875884,316554.341237718,0.0,1.0
1998-07-09,19.69,20.13,19.56,20.13,12467,1.11961819450723,1.14463759550181,1.11222609875884,1.14463759550181,219249.054011702,0.0,1.0
1998-07-10,19.5,19.75,19.44,19.63,5000,1.10881436225958,1.12302993100649,1.10540262576032,1.11620645800797,87931.7614549212,0.0,1.0
1998-07-13,18.94,19.44,18.88,19.44,22000,1.07697148826648,1.10540262576032,1.07355975176722,1.10540262576032,386899.750401655,0.0,1.0
1998-07-14,18.94,19.19,18.88,19.0,18400,1.07697148826648,1.0911870570134,1.07355975176722,1.08038322476574,323588.882154111,0.0,1.0
1998-07-15,19.0,19.06,18.88,19.06,13867,1.08038322476574,1.083794961265,1.07355975176722,1.083794961265,243869.94721908,0.0,1.0
1998-07-16,18.88,19.0,18.75,18.94,26067,1.07355975176722,1.08038322476574,1.06616765601882,1.07697148826648,458423.445169088,0.0,1.0
1998-07-17,18.69,18.88,18.69,18.88,17000,1.06275591951956,1.07355975176722,1.06275591951956,1.07355975176722,298967.988946734,0.0,1.0
1998-07-20,18.75,18.88,18.63,18.81,27267,1.06616765601882,1.07355975176722,1.0593441830203,1.06957939251808,479527.06791827,0.0,1.0
1998-07-21,18.31,19.19,18.31,18.88,48467,1.04114825502425,1.0911870570134,1.04114825502425,1.07355975176722,852357.736487135,0.0,1.0
1998-07-22,17.88,18.13,17.69,18.13,49400,1.01669747677955,1.03091304552647,1.00589364453189,1.03091304552647,868765.803174624,0.0,1.0
1998-07-23,17.94,18.0,17.63,17.88,75200,1.02010921327881,1.02352094977807,1.00248190803263,1.01669747677955,1322493.69228202,0.0,1.0
1998-07-24,17.63,17.94,17.63,17.81,42467,1.00248190803263,1.02010921327881,1.00248190803263,1.01271711753041,746839.622741232,0.0,1.0
1998-07-27,17.0,17.69,16.88,17.69,27467,0.9666586747904,1.00589364453189,0.959835201791879,1.00589364453189,483044.338376466,0.0,1.0
1998-07-28,17.06,17.25,16.75,17.25,42467,0.97007041128966,0.980874243537317,0.952443106043482,0.980874243537317,746839.622741231,0.0,1.0
1998-07-29,17.5,17.5,17.13,17.13,43467,0.995089812284235,0.995089812284235,0.974050770538797,0.974050770538797,764425.975032215,0.0,1.0
1998-07-30,17.5,17.56,17.38,17.5,33600,0.995089812284235,0.998501548783495,0.988266339285714,0.995089812284235,590901.436977073,0.0,1.0
1998-07-31,17.13,17.5,17.13,17.5,20400,0.974050770538797,0.995089812284235,0.974050770538797,0.995089812284235,358761.58673608,0.0,1.0
1998-08-03,16.63,17.19,16.63,17.19,23800,0.945619633044961,0.977462507038057,0.945619633044961,0.977462507038057,418555.184525427,0.0,1.0
1998-08-04,16.44,17.0,16.38,16.88,21667,0.934815800797304,0.9666586747904,0.931404064298044,0.959835201791879,381043.495088757,0.0,1.0
1998-08-05,15.94,16.5,15.25,16.5,140467,0.906384663303469,0.938227537296564,0.867149693561976,0.938227537296564,2470302.14725769,0.0,1.0
1998-08-06,16.0,16.0,15.81,16.0,122067,0.909796399802729,0.909796399802729,0.898992567555072,0.909796399802729,2146713.26510358,0.0,1.0
1998-08-07,16.06,16.13,15.88,16.0,162867,0.913208136301989,0.917188495551126,0.902972926804209,0.909796399802729,2864236.43857574,0.0,1.0
1998-08-10,15.56,16.0,15.5,16.0,21267,0.884776998808154,0.909796399802729,0.881365262308894,0.909796399802729,374008.954172363,0.0,1.0
1998-08-11,15.38,15.5,15.0,15.19,102000,0.874541789310373,0.881365262308894,0.852934124815058,0.863737957062716,1793807.9336804,0.0,1.0
1998-08-12,15.06,15.5,15.0,15.19,66600,0.858620352313826,0.883706205900684,0.855199554097436,0.86603208178267,1168148.41075815,0.04,1.0
1998-08-13,15.0,15.5,14.75,15.19,234067,0.855199554097436,0.883706205900684,0.840946228195812,0.86603208178267,4105480.39130523,0.0,1.0
1998-08-14,14.88,15.25,14.69,15.06,54467,0.848357957664656,0.86945287999906,0.837525429979422,0.858620352313826,955338.430762227,0.0,1.0
1998-08-17,14.88,15.0,14.81,14.88,22400,0.848357957664656,0.855199554097436,0.844367026412202,0.848357957664656,392890.756771511,0.0,1.0
1998-08-18,15.13,15.62,14.81,14.81,92067,0.86261128356628,0.890547802333463,0.844367026412202,0.844367026412202,1614833.62962869,0.0,1.0
1998-08-19,14.94,15.25,14.94,15.19,140400,0.851778755881046,0.86945287999906,0.851778755881046,0.86603208178267,2462583.13619286,0.0,1.0
1998-08-20,14.31,14.94,14.0,14.94,157200,0.815860374608954,0.851778755881046,0.79818625049094,0.851778755881046,2757251.20377149,0.0,1.0
1998-08-21,14.19,14.31,13.75,14.31,152200,0.809018778176174,0.815860374608954,0.783932924589316,0.815860374608954,2669552.374135,0.0,1.0
1998-08-24,14.44,14.63,14.19,14.19,89800,0.823272104077798,0.834104631763033,0.809018778176174,0.809018778176174,1575070.9802715,0.0,1.0
1998-08-25,14.19,14.69,14.19,14.5,99267,0.809018778176174,0.837525429979422,0.809018778176174,0.826692902294188,1741119.94430525,0.0,1.0
1998-08-26,14.06,14.13,13.81,14.06,117000,0.80160704870733,0.805597979959785,0.787353722805706,0.80160704870733,2052152.61349405,0.0,1.0
1998-08-27,13.69,14.0,13.5,14.0,204467,0.780512126372926,0.79818625049094,0.769679598687692,0.79818625049094,3586303.31985717,0.0,1.0
1998-08-28,13.38,13.81,13.31,13.69,72600,0.762838002254913,0.787353722805706,0.758847071002458,0.780512126372926,1273387.00632195,0.0,1.0
1998-08-31,12.75,13.38,12.63,13.38,44400,0.72691962098282,0.762838002254913,0.720078024550041,0.762838002254913,778765.607172102,0.0,1.0
1998-09-01,12.94,13.25,12.75,12.88,94400,0.737752148668055,0.755426272786068,0.72691962098282,0.734331350451665,1655753.90353708,0.0,1.0
1998-09-02,13.25,13.31,12.94,12.94,44667,0.755426272786068,0.758847071002458,0.737752148668055,0.737752148668055,783448.724674691,0.0,1.0
1998-09-03,13.06,13.13,12.81,13.0,51200,0.744593745100834,0.748584676353289,0.73034041919921,0.741172946884444,898036.015477739,0.0,1.0
1998-09-04,14.5,14.5,13.25,13.25,37400,0.826692902294188,0.826692902294188,0.755426272786068,0.755426272786068,655987.245681004,0.0,1.0
1998-09-08,15.06,15.06,14.44,14.44,147600,0.858620352313826,0.858620352313826,0.823272104077798,0.823272104077798,2588869.45086942,0.0,1.0
1998-09-09,14.81,15.06,14.81,15.06,11000,0.844367026412202,0.858620352313826,0.844367026412202,0.858620352313826,192937.425200295,0.0,1.0
1998-09-10,15.0,15.0,14.56,14.81,44000,0.855199554097436,0.855199554097436,0.830113700510578,0.844367026412202,771749.700801181,0.0,1.0
1998-09-11,15.94,16.19,15.0,15.0,43267,0.908792059487542,0.923045385389166,0.855199554097436,0.855199554097436,758893.052376471,0.0,1.0
1998-09-14,15.56,15.94,15.56,15.81,71000,0.887127004117073,0.908792059487542,0.887127004117073,0.901380330018697,1245323.38083827,0.0,1.0
1998-09-15,16.63,16.63,15.13,15.38,67067,0.948131238976024,0.948131238976024,0.86261128356628,0.876864609467904,1176339.4814462,0.0,1.0
1998-09-16,16.75,17.13,16.56,16.56,45800,0.954972835408803,0.976637890779272,0.944140307723569,0.944140307723569,803321.279470321,0.0,1.0
1998-09-17,16.0,16.81,16.0,16.81,9667,0.912212857703932,0.958393633625193,0.912212857703932,0.958393633625193,169556.917219205,0.0,1.0
1998-09-18,16.06,16.63,16.06,16.63,87600,0.915633655920321,0.948131238976024,0.915633655920321,0.948131238976024,1536483.49523144,0.0,1.0
1998-09-21,15.94,15.94,15.81,15.88,12400,0.908792059487542,0.908792059487542,0.901380330018697,0.905371261271152,217493.097498515,0.0,1.0
1998-09-22,15.44,15.75,15.38,15.69,92067,0.880285407684294,0.897959531802308,0.876864609467904,0.894538733585918,1614833.62962869,0.0,1.0
1998-09-23,16.31,16.56,15.5,15.5,171067,0.929886981821945,0.944140307723569,0.883706205900684,0.883706205900684,3000475.13788536,0.0,1.0
1998-09-24,15.88,16.25,15.88,16.13,65267,0.905371261271152,0.926466183605556,0.905371261271152,0.919624587172776,1144767.90277706,0.0,1.0
1998-09-25,16.06,16.06,15.56,15.75,81067,0.915633655920321,0.915633655920321,0.887127004117073,0.897959531802308,1421896.2044284,0.0,1.0
1998-09-28,15.5,16.06,15.5,16.06,98067,0.883706205900684,0.915633655920321,0.883706205900684,0.915633655920321,1720072.22519249,0.0,1.0
1998-09-29,15.0,15.19,14.88,15.0,148467,0.855199554097436,0.86603208178267,0.848357957664656,0.855199554097436,2604076.42792839,0.0,1.0
1998-09-30,15.25,15.25,14.63,14.88,88467,0.86945287999906,0.86945287999906,0.834104631763033,0.848357957664656,1551690.47229041,0.0,1.0
1998-10-01,15.5,15.5,15.13,15.25,91667,0.883706205900684,0.883706205900684,0.86261128356628,0.86945287999906,1607817.72325777,0.0,1.0
1998-10-02,16.0,16.0,15.31,15.56,35600,0.912212857703932,0.912212857703932,0.87287367821545,0.887127004117073,624415.667011865,0.0,1.0
1998-10-05,15.75,16.13,15.69,16.0,59000,0.897959531802308,0.919624587172776,0.894538733585918,0.912212857703932,1034846.18971067,0.0,1.0
1998-10-06,15.88,16.25,15.88,15.88,62200,0.905371261271152,0.926466183605556,0.905371261271152,0.905371261271152,1090973.44067803,0.0,1.0
1998-10-07,15.13,15.88,15.06,15.88,48467,0.86261128356628,0.905371261271152,0.858620352313826,0.905371261271152,850099.835198429,0.0,1.0
1998-10-08,14.38,15.06,14.0,15.0,27267,0.819851305861409,0.858620352313826,0.79818625049094,0.855199554097436,478256.797539677,0.0,1.0
1998-10-09,14.38,14.5,14.13,14.5,62800,0.819851305861409,0.826692902294188,0.805597979959785,0.826692902294188,1101497.30023441,0.0,1.0
1998-10-12,14.81,15.0,14.56,14.56,14067,0.844367026412202,0.855199554097436,0.830113700510578,0.830113700510578,246731.887299323,0.0,1.0
1998-10-13,14.63,14.88,14.63,14.75,35200,0.834104631763033,0.848357957664656,0.834104631763033,0.840946228195812,617399.760640945,0.0,1.0
1998-10-14,14.5,14.63,14.38,14.56,36600,0.826692902294188,0.834104631763033,0.819851305861409,0.830113700510578,641955.432939165,0.0,1.0
1998-10-15,15.06,15.13,14.38,14.38,25267,0.858620352313826,0.86261128356628,0.819851305861409,0.819851305861409,443177.265685078,0.0,1.0
1998-10-16,15.75,15.75,15.06,15.06,44400,0.897959531802308,0.897959531802308,0.858620352313826,0.858620352313826,778765.607172101,0.0,1.0
1998-10-19,15.69,15.75,15.63,15.63,29667,0.894538733585918,0.897959531802308,0.891117935369528,0.891117935369528,520352.235765197,0.0,1.0
1998-10-20,16.19,16.19,15.69,15.69,162200,0.923045385389166,0.923045385389166,0.894538733585918,0.894538733585918,2844950.03340799,0.0,1.0
1998-10-21,16.5,16.69,16.13,16.13,39400,0.940719509507179,0.951552037192414,0.919624587172776,0.919624587172776,691066.777535604,0.0,1.0
1998-10-22,17.31,17.31,16.56,16.75,47200,0.986900285428441,0.986900285428441,0.944140307723569,0.954972835408803,827876.95176854,0.0,1.0
1998-10-23,17.63,17.94,17.31,17.31,54200,1.00514454258252,1.02281866670053,0.986900285428441,0.986900285428441,950655.313259637,0.0,1.0
1998-10-26,17.5,17.66,17.25,17.38,92267,0.997732813113675,1.00685494169071,0.983479487212051,0.990891216680896,1618341.58281415,0.0,1.0
1998-10-27,17.75,18.13,17.63,17.63,28867,1.0119861390153,1.03365119438577,1.00514454258252,1.00514454258252,506320.423023357,0.0,1.0
1998-10-28,17.44,17.75,17.38,17.75,72800,0.994312014897285,1.0119861390153,0.990891216680896,1.0119861390153,1276894.95950741,0.0,1.0
1998-10-29,17.75,17.88,17.38,17.44,51600,1.0119861390153,1.01939786848414,0.990891216680896,0.994312014897285,905051.921848658,0.0,1.0
1998-10-30,17.0,17.75,17.0,17.75,65600,0.969226161310427,1.0119861390153,0.969226161310427,1.0119861390153,1150608.64483085,0.0,1.0
1998-11-02,17.38,17.63,17.19,17.19,31067,0.990891216680896,1.00514454258252,0.980058688995662,0.980058688995662,544907.908063416,0.0,1.0
1998-11-03,17.25,17.44,16.88,17.44,67600,0.983479487212051,0.994312014897285,0.962384564877648,0.994312014897285,1185688.17668545,0.0,1.0
1998-11-04,17.88,17.88,17.19,17.25,50867,1.01939786848414,1.01939786848414,0.980058688995662,0.983479487212051,892195.273423951,0.0,1.0
1998-11-05,17.94,18.0,17.5,17.88,38000,1.02281866670053,1.02623946491692,0.997732813113675,1.01939786848414,666511.105237386,0.0,1.0
1998-11-06,18.13,18.44,17.88,17.88,110800,1.03365119438577,1.05132531850378,1.01939786848414,1.01939786848414,1943406.06474479,0.0,1.0
1998-11-09,18.0,18.19,17.94,18.19,23867,1.02623946491692,1.03707199260216,1.02281866670053,1.03707199260216,418621.59338686,0.0,1.0
1998-11-10,17.63,17.88,17.31,17.88,41000,1.00742507472678,1.02171073942795,0.989139423909277,1.02171073942795,717502.490392187,0.04,1.0
1998-11-11,17.63,17.69,17.56,17.56,152200,1.00742507472678,1.01085363425506,1.00342508861045,1.00342508861045,2663509.24482173,0.0,1.0
1998-11-12,17.5,17.69,17.19,17.5,34867,0.999996529082169,1.01085363425506,0.982282304852714,0.999996529082169,610174.617865961,0.0,1.0
1998-11-13,17.63,17.75,17.44,17.56,119000,1.00742507472678,1.01428219378334,0.996567969553887,1.00342508861045,2082507.22821147,0.0,1.0
1998-11-16,17.75,18.0,17.69,17.69,84800,1.01428219378334,1.02856785848452,1.01085363425506,1.01085363425506,1484005.15085994,0.0,1.0
1998-11-17,17.5,17.75,17.5,17.69,59667,0.999996529082169,1.01428219378334,0.999996529082169,1.01085363425506,1044176.12424953,0.0,1.0
1998-11-18,17.06,17.31,16.81,17.31,73800,0.974853759208103,0.989139423909277,0.960568094506929,0.989139423909277,1291504.48270594,0.0,1.0
1998-11-19,16.81,17.31,16.75,17.06,97067,0.960568094506929,0.989139423909277,0.957139534978648,0.974853759208103,1698678.39597313,0.0,1.0
1998-11-20,16.94,16.94,16.5,16.56,28800,0.96799664015154,0.96799664015154,0.942853870277474,0.946282429805755,504001.749348658,0.0,1.0
1998-11-23,16.75,17.06,16.69,17.0,22000,0.957139534978648,0.974853759208103,0.953710975450366,0.971425199679821,385001.336308003,0.0,1.0
1998-11-24,16.38,16.69,16.38,16.69,22867,0.93599675122091,0.953710975450366,0.93599675122091,0.953710975450366,400173.888970687,0.0,1.0
1998-11-25,16.12,16.37,16.12,16.37,10000,0.92113965993169,0.935425324632863,0.92113965993169,0.935425324632863,175000.607412729,0.0,1.0
1998-11-27,16.0,16.19,16.0,16.19,20000,0.914282540875126,0.925139646048018,0.914282540875126,0.925139646048018,350001.214825457,0.0,1.0
1998-11-30,15.44,15.81,15.31,15.81,33667,0.882282651944497,0.903425435702234,0.874854106299886,0.903425435702234,589174.544976433,0.0,1.0
1998-12-01,14.81,15.38,14.56,15.38,41600,0.846282776897539,0.878854092416215,0.831997112196365,0.878854092416215,728002.526836951,0.0,1.0
1998-12-02,14.56,14.81,14.38,14.81,39667,0.831997112196365,0.846282776897539,0.82171143361152,0.846282776897539,694174.909424071,0.0,1.0
1998-12-03,13.38,14.38,13.06,14.38,99467,0.764568774806824,0.82171143361152,0.746283123989322,0.82171143361152,1740678.54175219,0.0,1.0
1998-12-04,14.69,14.69,13.5,13.5,141000,0.839425657840975,0.839425657840975,0.771425893863388,0.771425893863388,2467508.56451947,0.0,1.0
1998-12-07,16.69,16.69,15.25,15.5,169600,0.953710975450366,0.953710975450366,0.871425546771605,0.885711211472778,2968010.30171988,0.0,1.0
1998-12-08,15.81,16.88,15.75,16.69,59467,0.903425435702234,0.964568080623258,0.899996876173952,0.953710975450366,1040676.11210127,0.0,1.0
1998-12-09,15.38,15.81,15.25,15.81,68467,0.878854092416215,0.903425435702234,0.871425546771605,0.903425435702234,1198176.65877273,0.0,1.0
1998-12-10,15.0,15.5,14.75,15.44,102067,0.857139882070431,0.885711211472778,0.842854217369257,0.882282651944497,1786178.6996795,0.0,1.0
1998-12-11,15.0,15.0,14.75,15.0,46067,0.857139882070431,0.857139882070431,0.842854217369257,0.857139882070431,806175.298168217,0.0,1.0
1998-12-14,14.94,15.25,14.5,15.0,73600,0.853711322542149,0.871425546771605,0.828568552668083,0.857139882070431,1288004.47055768,0.0,1.0
1998-12-15,15.25,15.44,14.81,14.81,57867,0.871425546771605,0.882282651944497,0.846282776897539,0.846282776897539,1012676.01491524,0.0,1.0
1998-12-16,15.5,15.88,15.25,15.25,84400,0.885711211472778,0.907425421818563,0.871425546771605,0.871425546771605,1477005.12656343,0.0,1.0
1998-12-17,15.06,15.5,14.88,15.5,31400,0.860568441598712,0.885711211472778,0.850282763013867,0.885711211472778,549501.907275968,0.0,1.0
1998-12-18,15.63,15.69,15.13,15.13,64400,0.893139757117389,0.89656831664567,0.864568427715041,0.864568427715041,1127003.91173797,0.0,1.0
1998-12-21,15.69,15.75,15.25,15.63,386200,0.89656831664567,0.899996876173952,0.871425546771605,0.893139757117389,6758523.45827958,0.0,1.0
1998-12-22,15.38,15.63,15.25,15.5,193800,0.878854092416215,0.893139757117389,0.871425546771605,0.885711211472778,3391511.77165868,0.0,1.0
1998-12-23,15.5,15.5,15.0,15.31,65400,0.885711211472778,0.885711211472778,0.857139882070431,0.874854106299886,1144503.97247925,0.0,1.0
1998-12-24,15.0,15.69,15.0,15.5,23600,0.857139882070431,0.89656831664567,0.857139882070431,0.885711211472778,413001.43349404,0.0,1.0
1998-12-28,15.31,15.69,15.19,15.25,49600,0.874854106299886,0.89656831664567,0.867996987243323,0.871425546771605,868003.012767134,0.0,1.0
1998-12-29,15.06,15.56,14.75,15.44,111867,0.860568441598712,0.88913977100106,0.842854217369257,0.882282651944497,1957679.29494397,0.0,1.0
1998-12-30,15.25,15.44,14.94,15.13,86800,0.871425546771605,0.882282651944497,0.853711322542149,0.864568427715041,1519005.27234248,0.0,1.0
1998-12-31,15.0,15.25,14.88,15.19,152400,0.857139882070431,0.871425546771605,0.850282763013867,0.867996987243323,2667009.25696998,0.0,1.0
1999-01-04,15.38,15.69,15.13,15.13,112467,0.878854092416215,0.89656831664567,0.864568427715041,0.864568427715041,1968179.33138874,0.0,1.0
1999-01-05,15.31,15.5,15.31,15.5,55400,0.874854106299886,0.885711211472778,0.874854106299886,0.885711211472778,969503.365066517,0.0,1.0
1999-01-06,15.63,15.69,15.38,15.38,215600,0.893139757117389,0.89656831664567,0.878854092416215,0.878854092416215,3773013.09581843,0.0,1.0
1999-01-07,15.38,15.44,15.0,15.44,59800,0.878854092416215,0.882282651944497,0.857139882070431,0.882282651944497,1046503.63232812,0.0,1.0
1999-01-08,15.75,15.75,15.25,15.25,181467,0.899996876173952,0.899996876173952,0.871425546771605,0.871425546771605,3175683.52253656,0.0,1.0
1999-01-11,15.81,16.0,15.75,15.75,97400,0.903425435702234,0.914282540875126,0.899996876173952,0.899996876173952,1704505.91619998,0.0,1.0
1999-01-12,15.63,15.94,15.63,15.75,93600,0.893139757117389,0.910853981346844,0.893139757117389,0.899996876173952,1638005.68538314,0.0,1.0
1999-01-13,15.69,15.81,15.31,15.5,30800,0.89656831664567,0.903425435702234,0.874854106299886,0.885711211472778,539001.870831205,0.0,1.0
1999-01-14,15.13,15.69,15.06,15.69,31667,0.864568427715041,0.89656831664567,0.860568441598712,0.89656831664567,554174.423493888,0.0,1.0
1999-01-15,15.13,15.19,14.88,15.13,28800,0.864568427715041,0.867996987243323,0.850282763013867,0.864568427715041,504001.749348659,0.0,1.0
1999-01-19,15.06,15.38,15.0,15.25,34667,0.860568441598712,0.878854092416215,0.857139882070431,0.871425546771605,606674.605717707,0.0,1.0
1999-01-20,14.87,15.0,14.81,14.87,25200,0.84971133642582,0.857139882070431,0.846282776897539,0.84971133642582,441001.530680076,0.0,1.0
1999-01-21,14.75,14.81,14.5,14.75,26800,0.842854217369257,0.846282776897539,0.828568552668083,0.842854217369257,469001.627866113,0.0,1.0
1999-01-22,14.63,15.38,14.63,14.88,24267,0.835997098312693,0.878854092416215,0.835997098312693,0.850282763013867,424673.974008469,0.0,1.0
1999-01-25,14.38,14.69,14.38,14.63,21267,0.82171143361152,0.839425657840975,0.82171143361152,0.835997098312693,372173.79178465,0.0,1.0
1999-01-26,14.25,14.56,14.25,14.38,37267,0.814282887966909,0.831997112196365,0.814282887966909,0.82171143361152,652174.763645016,0.0,1.0
1999-01-27,13.56,14.13,13.25,14.06,92000,0.774854453391669,0.807425768910346,0.757140229162214,0.803425782794017,1610005.5881971,0.0,1.0
1999-01-28,13.19,13.44,13.06,13.44,34867,0.753711669633932,0.767997334335106,0.746283123989322,0.767997334335106,610174.617865961,0.0,1.0
1999-01-29,13.13,13.31,13.06,13.19,33267,0.75028311010565,0.760568788690495,0.746283123989322,0.753711669633932,582174.520679925,0.0,1.0
1999-02-01,13.13,13.31,13.06,13.13,64267,0.75028311010565,0.760568788690495,0.746283123989322,0.75028311010565,1124676.40365938,0.0,1.0
1999-02-02,13.25,13.25,13.06,13.13,35400,0.757140229162214,0.757140229162214,0.746283123989322,0.75028311010565,619502.150241059,0.0,1.0
1999-02-03,13.63,13.63,13.19,13.19,18867,0.778854439507998,0.778854439507998,0.753711669633932,0.753711669633932,330173.646005595,0.0,1.0
1999-02-04,13.56,13.56,13.44,13.56,23200,0.774854453391669,0.774854453391669,0.767997334335106,0.774854453391669,406001.409197531,0.0,1.0
1999-02-05,14.13,14.38,13.5,13.5,99867,0.807425768910346,0.82171143361152,0.771425893863388,0.771425893863388,1747678.5660487,0.0,1.0
1999-02-08,14.0,14.19,13.88,14.19,54667,0.799997223265735,0.810854328438627,0.793140104209172,0.810854328438627,956675.820543164,0.0,1.0
1999-02-09,13.38,14.0,13.25,14.0,23667,0.764568774806824,0.799997223265735,0.757140229162214,0.799997223265735,414173.937563705,0.0,1.0
1999-02-10,13.13,13.38,13.06,13.31,32467,0.752568816457838,0.766898001843555,0.748556644549837,0.762885829935554,566448.809301525,0.04,1.0
1999-02-11,13.31,13.38,13.13,13.13,42667,0.762885829935554,0.766898001843555,0.752568816457838,0.752568816457838,744407.285750706,0.0,1.0
1999-02-12,12.88,13.25,12.88,13.25,33800,0.738239631072121,0.759446825442982,0.738239631072121,0.759446825442982,589705.539606109,0.0,1.0
1999-02-16,12.75,12.94,12.75,12.94,18200,0.730788454671549,0.741678635564693,0.730788454671549,0.741678635564693,317533.752095597,0.0,1.0
1999-02-17,12.06,12.75,12.06,12.75,54067,0.691239903006971,0.730788454671549,0.691239903006971,0.730788454671549,943302.053546848,0.0,1.0
1999-02-18,12.06,12.19,12.0,12.06,22267,0.691239903006971,0.698691079407543,0.687800898514399,0.691239903006971,388490.332852344,0.0,1.0
1999-02-19,12.19,12.56,12.06,12.06,78000,0.698691079407543,0.719898273778404,0.691239903006971,0.691239903006971,1360858.93755256,0.0,1.0
1999-02-22,12.25,12.56,12.25,12.44,70800,0.702130083900115,0.719898273778404,0.702130083900115,0.71302026479326,1235241.18947078,0.0,1.0
1999-02-23,12.0,12.25,11.88,12.13,83267,0.687800898514399,0.702130083900115,0.680922889529255,0.695252074914971,1452751.80965627,0.0,1.0
1999-02-24,11.94,12.06,11.78,12.06,13400,0.684361894021827,0.691239903006971,0.675191215374968,0.691239903006971,233788.586707747,0.0,1.0
1999-02-25,11.44,12.0,10.88,12.0,128200,0.655703523250393,0.687800898514399,0.623606147986388,0.687800898514399,2236693.79223382,0.0,1.0
1999-02-26,10.94,11.5,10.94,11.5,53800,0.62704515247896,0.659142527742965,0.62704515247896,0.659142527742965,938643.72872215,0.0,1.0
1999-03-01,11.19,11.25,10.88,11.06,55267,0.641374337864677,0.644813342357249,0.623606147986388,0.633923161464104,964238.344893811,0.0,1.0
1999-03-02,10.94,11.69,10.94,11.13,65600,0.62704515247896,0.67003270863611,0.62704515247896,0.637935333372105,1144517.26030061,0.0,1.0
1999-03-03,11.13,11.13,10.75,11.0,68600,0.637935333372105,0.637935333372105,0.616154971585816,0.630484156971532,1196857.98866802,0.0,1.0
1999-03-04,11.44,11.44,11.0,11.06,70200,0.655703523250393,0.655703523250393,0.630484156971532,0.633923161464104,1224773.0437973,0.0,1.0
1999-03-05,12.0,12.06,11.44,11.5,113800,0.687800898514399,0.691239903006971,0.655703523250393,0.659142527742965,1985458.29607027,0.0,1.0
1999-03-08,12.75,13.0,12.13,12.13,106867,0.730788454671549,0.745117640057265,0.695252074914971,0.695252074914971,1864498.8728132,0.0,1.0
1999-03-09,12.81,12.88,12.56,12.88,303200,0.734227459164121,0.738239631072121,0.719898273778404,0.738239631072121,5289902.94699918,0.0,1.0
1999-03-10,13.81,13.81,13.13,13.13,483267,0.791544200706987,0.791544200706987,0.752568816457838,0.752568816457838,8431515.59197709,0.0,1.0
1999-03-11,14.19,14.25,13.94,13.94,154867,0.813324562493276,0.816763566985849,0.79899537710756,0.79899537710756,2701950.5266917,0.0,1.0
1999-03-12,14.44,14.75,14.25,14.25,212867,0.827653747878993,0.845421937757282,0.816763566985849,0.816763566985849,3713871.27512821,0.0,1.0
1999-03-15,14.69,14.88,14.5,14.5,101200,0.84198293326471,0.852873114157854,0.831092752371565,0.831092752371565,1765627.23692717,0.0,1.0
1999-03-16,14.44,14.88,14.44,14.81,52867,0.827653747878993,0.852873114157854,0.827653747878993,0.848860942249854,922365.762199886,0.0,1.0
1999-03-17,14.75,14.88,14.44,14.44,64267,0.845421937757282,0.852873114157854,0.827653747878993,0.827653747878993,1121260.52999603,0.0,1.0
1999-03-18,14.56,14.94,14.56,14.75,39467,0.834531756864137,0.856312118650426,0.834531756864137,0.845421937757282,688577.175492139,0.0,1.0
1999-03-19,14.25,14.63,14.19,14.44,44800,0.816763566985849,0.838543928772138,0.813324562493276,0.827653747878993,781621.543619931,0.0,1.0
1999-03-22,14.0,14.19,13.94,14.13,18600,0.802434381600132,0.813324562493276,0.79899537710756,0.809885558000705,324512.515877918,0.0,1.0
1999-03-23,14.0,14.19,13.81,14.0,72800,0.802434381600132,0.813324562493276,0.791544200706987,0.802434381600132,1270135.00838239,0.0,1.0
1999-03-24,14.0,14.0,13.81,14.0,77600,0.802434381600132,0.802434381600132,0.791544200706987,0.802434381600132,1353880.17377024,0.0,1.0
1999-03-25,14.19,14.19,13.94,14.06,40067,0.813324562493276,0.813324562493276,0.79899537710756,0.805873386092704,699045.321165621,0.0,1.0
1999-03-26,15.0,15.25,14.31,14.31,209867,0.859751123142998,0.874080308528715,0.820202571478421,0.820202571478421,3661530.54676081,0.0,1.0
1999-03-29,15.38,15.56,15.25,15.25,58200,0.881531484929288,0.891848498407004,0.874080308528715,0.874080308528715,1015410.13032768,0.0,1.0
1999-03-30,15.75,15.75,15.31,15.38,65200,0.902738679300148,0.902738679300148,0.877519313021287,0.881531484929288,1137538.49651829,0.0,1.0
1999-03-31,14.44,15.75,14.44,15.75,79600,0.827653747878993,0.902738679300148,0.827653747878993,0.902738679300148,1388773.99268184,0.0,1.0
1999-04-01,14.38,14.69,14.19,14.69,71200,0.824214743386421,0.84198293326471,0.813324562493276,0.84198293326471,1242219.95325311,0.0,1.0
1999-04-05,14.13,14.25,13.81,14.19,166000,0.809885558000705,0.816763566985849,0.791544200706987,0.813324562493276,2896186.96966314,0.0,1.0
1999-04-06,14.25,14.25,14.06,14.06,47267,0.816763566985849,0.816763566985849,0.805873386092704,0.805873386092704,824663.069247394,0.0,1.0
1999-04-07,14.25,14.5,14.13,14.19,28667,0.816763566985849,0.831092752371565,0.809885558000705,0.813324562493276,500150.553369477,0.0,1.0
1999-04-08,14.38,14.44,14.13,14.25,90067,0.824214743386421,0.827653747878993,0.809885558000705,0.816763566985849,1571390.79395572,0.0,1.0
1999-04-09,14.44,14.56,14.38,14.44,55000,0.827653747878993,0.834531756864137,0.824214743386421,0.827653747878993,959580.020069112,0.0,1.0
1999-04-12,14.44,14.5,14.25,14.31,43600,0.827653747878993,0.831092752371565,0.816763566985849,0.820202571478421,760685.252272969,0.0,1.0
1999-04-13,14.38,14.5,14.38,14.44,47200,0.824214743386421,0.831092752371565,0.824214743386421,0.827653747878993,823494.126313856,0.0,1.0
1999-04-14,14.19,14.5,14.19,14.44,44400,0.813324562493276,0.831092752371565,0.813324562493276,0.827653747878993,774642.779837611,0.0,1.0
1999-04-15,14.0,14.5,14.0,14.13,169867,0.802434381600132,0.831092752371565,0.802434381600132,0.809885558000705,2963654.16852872,0.0,1.0
1999-04-16,15.06,15.38,14.0,14.0,173000,0.86319012763557,0.881531484929288,0.802434381600132,0.802434381600132,3018315.33585375,0.0,1.0
1999-04-19,15.44,15.75,14.81,15.0,215400,0.88497048942186,0.902738679300148,0.848860942249854,0.859751123142998,3758064.29677976,0.0,1.0
1999-04-20,14.75,15.25,14.56,15.25,40667,0.845421937757282,0.874080308528715,0.834531756864137,0.874080308528715,709513.466839101,0.0,1.0
1999-04-21,15.69,15.75,14.44,14.44,78400,0.899299674807576,0.902738679300148,0.827653747878993,0.827653747878993,1367837.70133488,0.0,1.0
1999-04-22,16.13,16.13,15.5,15.75,69000,0.924519041086438,0.924519041086438,0.888409493914432,0.902738679300148,1203836.75245034,0.0,1.0
1999-04-23,15.88,16.13,15.81,16.13,53600,0.910189855700721,0.924519041086438,0.90617768379272,0.924519041086438,935154.346830989,0.0,1.0
1999-04-26,15.88,16.06,15.69,16.06,102600,0.910189855700721,0.920506869178437,0.899299674807576,0.920506869178437,1790052.91016529,0.0,1.0
1999-04-27,16.44,16.5,15.94,15.94,45800,0.942287230964726,0.945726235457298,0.913628860193293,0.913628860193293,799068.453075734,0.0,1.0
1999-04-28,17.38,17.38,16.44,16.44,69067,0.996164968015021,0.996164968015021,0.942287230964726,0.942287230964726,1205005.69538388,0.0,1.0
1999-04-29,17.81,18.94,17.5,17.5,157600,1.02081116687845,1.08557908482189,1.00304297700016,1.00304297700016,2749632.93023441,0.0,1.0
1999-04-30,17.5,17.94,17.5,17.94,90800,1.00304297700016,1.02826234327903,1.00304297700016,1.02826234327903,1584179.37858683,0.0,1.0
1999-05-03,17.88,17.94,17.38,17.56,2197667,1.02482333878645,1.02826234327903,0.996164968015021,1.00648198149274,38342497.1630042,0.0,1.0
1999-05-04,17.81,17.94,17.56,17.94,75267,1.02081116687845,1.02826234327903,1.00648198149274,1.02826234327903,1313176.53400986,0.0,1.0
1999-05-05,17.5,17.69,17.19,17.69,32400,1.00304297700016,1.01393315789331,0.985274787121876,1.01393315789331,565279.866367989,0.0,1.0
1999-05-06,17.69,17.81,17.63,17.75,19600,1.01393315789331,1.02081116687845,1.01049415340074,1.01737216238588,341959.42533372,0.0,1.0
1999-05-07,17.44,17.66,17.38,17.63,45600,0.999603972507593,1.01221365564702,0.996164968015021,1.01049415340074,795579.071184573,0.0,1.0
1999-05-10,17.31,17.75,17.31,17.5,48267,0.99215279610702,1.01737216238588,0.99215279610702,1.00304297700016,842109.978703197,0.0,1.0
1999-05-11,17.63,17.69,17.19,17.19,18067,1.01049415340074,1.01393315789331,0.985274787121876,0.985274787121876,315213.313137975,0.0,1.0
1999-05-12,17.69,17.69,17.13,17.5,36000,1.01393315789331,1.01393315789331,0.981835782629304,1.00304297700016,628088.740408873,0.0,1.0
1999-05-13,18.19,18.19,17.63,17.81,96200,1.04259152866474,1.04259152866474,1.01049415340074,1.02081116687845,1678392.68964816,0.0,1.0
1999-05-14,18.06,18.31,18.0,18.13,70000,1.03514035226417,1.04946953764989,1.0317013477716,1.03915252417217,1221283.66190614,0.0,1.0
1999-05-17,17.88,18.0,17.0,18.0,43800,1.02482333878645,1.0317013477716,0.974384606228732,1.0317013477716,764174.634164132,0.0,1.0
1999-05-18,17.5,17.88,17.44,17.88,38000,1.00304297700016,1.02482333878645,0.999603972507593,1.02482333878645,662982.55932048,0.0,1.0
1999-05-19,17.5,17.63,17.38,17.38,17667,1.00533564666188,1.0128038543228,0.998441916513341,0.998441916513341,307531.619938652,0.04,1.0
1999-05-20,17.44,17.94,17.25,17.56,32600,1.00188878158761,1.03061265720652,0.990973708852424,1.00878251173615,567472.169015682,0.0,1.0
1999-05-21,17.5,17.56,17.44,17.56,34200,1.00533564666188,1.00878251173615,1.00188878158761,1.00878251173615,595323.563813997,0.0,1.0
1999-05-24,17.38,17.75,17.31,17.5,75200,0.998441916513341,1.01969758447133,0.994420573926693,1.00533564666188,1309015.55552084,0.0,1.0
1999-05-25,17.06,17.25,16.69,17.25,38067,0.980058636117238,0.990973708852424,0.958802968159244,0.990973708852424,662636.903617177,0.0,1.0
1999-05-26,17.19,17.25,17.06,17.13,60000,0.987526843778155,0.990973708852424,0.980058636117238,0.984079978703885,1044427.30493684,0.0,1.0
1999-05-27,17.13,17.25,17.0,17.06,32067,0.984079978703885,0.990973708852424,0.976611771042969,0.980058636117238,558194.173123493,0.0,1.0
1999-05-28,17.88,17.88,17.19,17.19,61867,1.02716579213225,1.02716579213225,0.987526843778155,0.987526843778155,1076926.40124212,0.0,1.0
1999-06-01,17.56,17.88,17.5,17.75,24600,1.00878251173615,1.02716579213225,1.00533564666188,1.01969758447133,428215.195024103,0.0,1.0
1999-06-02,18.06,18.06,17.56,17.69,101200,1.03750638735506,1.03750638735506,1.00878251173615,1.01625071939707,1761600.72099347,0.0,1.0
1999-06-03,18.56,18.56,18.06,18.06,171000,1.06623026297397,1.06623026297397,1.03750638735506,1.03750638735506,2976617.81906999,0.0,1.0
1999-06-04,19.0,19.0,18.63,18.63,87867,1.09150727351861,1.09150727351861,1.07025160556062,1.07025160556062,1529511.56671476,0.0,1.0
1999-06-07,19.31,19.31,19.0,19.0,100600,1.10931607640234,1.10931607640234,1.09150727351861,1.09150727351861,1751156.44794409,0.0,1.0
1999-06-08,19.38,19.56,19.13,19.31,178000,1.11333741898898,1.12367801421179,1.09897548117953,1.10931607640234,3098467.67131263,0.0,1.0
1999-06-09,19.63,19.63,19.19,19.19,107800,1.12769935679844,1.12769935679844,1.1024223462538,1.1024223462538,1876487.72453652,0.0,1.0
1999-06-10,19.69,19.69,19.5,19.63,99000,1.13114622187271,1.13114622187271,1.12023114913752,1.12769935679844,1723305.05314578,0.0,1.0
1999-06-11,20.0,20.0,19.44,19.56,246800,1.14895502475643,1.14895502475643,1.11678428406325,1.12367801421179,4296077.64764021,0.0,1.0
1999-06-14,19.75,20.0,19.69,20.0,83200,1.13459308694698,1.14895502475643,1.13114622187271,1.14895502475643,1448272.52951241,0.0,1.0
1999-06-15,19.81,20.0,19.69,19.81,108200,1.13803995202125,1.14895502475643,1.13114622187271,1.13803995202125,1883450.57323609,0.0,1.0
1999-06-16,19.5,19.94,19.38,19.94,35667,1.12023114913752,1.14550815968216,1.11333741898898,1.14550815968216,620859.811419705,0.0,1.0
1999-06-17,19.63,19.63,19.38,19.5,142867,1.12769935679844,1.12769935679844,1.11333741898898,1.12023114913752,2486903.26290685,0.0,1.0
1999-06-18,19.5,19.69,19.5,19.63,107867,1.12023114913752,1.13114622187271,1.12023114913752,1.12769935679844,1877654.0016937,0.0,1.0
1999-06-21,19.25,19.5,18.88,19.5,49200,1.10586921132807,1.12023114913752,1.08461354337007,1.12023114913752,856430.390048205,0.0,1.0
1999-06-22,18.81,19.13,18.63,19.13,100400,1.08059220078343,1.09897548117953,1.07025160556062,1.09897548117953,1747675.0235943,0.0,1.0
1999-06-23,19.0,19.13,18.88,18.88,75067,1.09150727351861,1.09897548117953,1.08461354337007,1.08461354337007,1306700.40832823,0.0,1.0
1999-06-24,18.44,18.75,18.25,18.75,570867,1.05933653282543,1.07714533570916,1.04842146009025,1.07714533570916,9937151.37145632,0.0,1.0
1999-06-25,18.31,18.5,18.31,18.5,92600,1.05186832516451,1.0627833978997,1.05186832516451,1.0627833978997,1611899.47395253,0.0,1.0
1999-06-28,18.25,18.5,18.25,18.25,97467,1.04842146009025,1.0627833978997,1.04842146009025,1.04842146009025,1696619.93550464,0.0,1.0
1999-06-29,18.31,18.44,18.13,18.13,177267,1.05186832516451,1.05933653282543,1.04152772994171,1.04152772994171,3085708.25107066,0.0,1.0
1999-06-30,18.63,18.63,18.13,18.31,128667,1.07025160556062,1.07025160556062,1.04152772994171,1.05186832516451,2239722.1340718,0.0,1.0
1999-07-01,18.5,18.63,18.38,18.5,32467,1.0627833978997,1.07025160556062,1.05588966775116,1.0627833978997,565157.021823073,0.0,1.0
1999-07-02,18.63,18.69,18.5,18.5,100467,1.07025160556062,1.07369847063489,1.0627833978997,1.0627833978997,1748841.30075149,0.0,1.0
1999-07-06,19.19,19.25,18.5,18.5,68600,1.1024223462538,1.10586921132807,1.0627833978997,1.0627833978997,1194128.55197778,0.0,1.0
1999-07-07,19.0,19.25,18.94,19.25,76467,1.09150727351861,1.10586921132807,1.08806040844434,1.10586921132807,1331070.37877676,0.0,1.0
1999-07-08,19.25,19.25,18.88,19.0,27467,1.10586921132807,1.10586921132807,1.08461354337007,1.09150727351861,478121.413078334,0.0,1.0
1999-07-09,19.13,19.25,18.75,19.25,49867,1.09897548117953,1.10586921132807,1.07714533570916,1.10586921132807,868040.940254754,0.0,1.0
1999-07-12,19.0,19.13,18.81,19.13,35867,1.09150727351861,1.09897548117953,1.08059220078343,1.09897548117953,624341.235769494,0.0,1.0
1999-07-13,18.88,19.0,18.5,19.0,163467,1.08461354337007,1.09150727351861,1.0627833978997,1.09150727351861,2845489.97093518,0.0,1.0
1999-07-14,18.88,19.0,18.81,18.88,22200,1.08461354337007,1.09150727351861,1.08059220078343,1.08461354337007,386438.102826631,0.0,1.0
1999-07-15,18.63,19.0,18.25,19.0,61667,1.07025160556062,1.09150727351861,1.04842146009025,1.09150727351861,1073444.97689233,0.0,1.0
1999-07-16,18.63,18.63,18.25,18.63,33467,1.07025160556062,1.07025160556062,1.04842146009025,1.07025160556062,582564.143572018,0.0,1.0
1999-07-19,18.63,18.88,18.56,18.56,36267,1.07025160556062,1.08461354337007,1.06623026297397,1.06623026297397,631304.084469071,0.0,1.0
1999-07-20,18.31,18.81,18.19,18.69,37067,1.05186832516451,1.08059220078343,1.04497459501598,1.07369847063489,645229.781868233,0.0,1.0
1999-07-21,17.94,18.44,17.81,18.25,18000,1.03061265720652,1.05933653282543,1.0231444495456,1.04842146009025,313328.191481052,0.0,1.0
1999-07-22,17.88,17.94,17.5,17.94,119867,1.02716579213225,1.03061265720652,1.00533564666188,1.03061265720652,2086539.46268107,0.0,1.0
1999-07-23,18.0,18.0,17.75,17.75,419600,1.03405952228079,1.03405952228079,1.01969758447133,1.01969758447133,7304028.28585829,0.0,1.0
1999-07-26,17.94,18.19,17.81,18.06,37067,1.03061265720652,1.04497459501598,1.0231444495456,1.03750638735506,645229.78186823,0.0,1.0
1999-07-27,17.63,18.19,17.56,18.19,56867,1.0128038543228,1.04497459501598,1.00878251173615,1.04497459501598,989890.792497382,0.0,1.0
1999-07-28,17.44,17.63,17.38,17.63,13400,1.00188878158761,1.0128038543228,0.998441916513341,1.0128038543228,233255.431435894,0.0,1.0
1999-07-29,17.88,18.13,17.44,17.44,79667,1.02716579213225,1.04152772994171,1.00188878158761,1.00188878158761,1386773.16837339,0.0,1.0
1999-07-30,18.06,18.06,17.75,17.88,39400,1.03750638735506,1.03750638735506,1.01969758447133,1.02716579213225,685840.596908523,0.0,1.0
1999-08-02,18.81,19.25,18.0,18.0,78467,1.08059220078343,1.10586921132807,1.03405952228079,1.03405952228079,1365884.62227464,0.0,1.0
1999-08-03,18.94,19.0,18.81,18.81,73200,1.08806040844434,1.09150727351861,1.08059220078343,1.08059220078343,1274201.31202295,0.0,1.0
1999-08-04,18.25,18.94,18.25,18.94,143600,1.04842146009025,1.08806040844434,1.04842146009025,1.08806040844434,2499662.68314882,0.0,1.0
1999-08-05,18.25,18.38,17.88,18.19,286200,1.04842146009025,1.05588966775116,1.02716579213225,1.04497459501598,4981918.2445487,0.0,1.0
1999-08-06,18.19,18.19,18.06,18.13,26200,1.04497459501598,1.04497459501598,1.03750638735506,1.04152772994171,456066.589822418,0.0,1.0
1999-08-09,18.13,18.19,17.94,18.19,261800,1.04152772994171,1.04497459501598,1.03061265720652,1.04497459501598,4557184.47387439,0.0,1.0
1999-08-10,18.0,18.13,17.75,18.13,70400,1.03405952228079,1.04152772994171,1.01969758447133,1.04152772994171,1225461.37112589,0.0,1.0
1999-08-11,18.19,18.31,17.88,17.94,199467,1.04727250506549,1.05418139459863,1.0294245404382,1.03287898520478,3464527.82103079,0.04,1.0
1999-08-12,18.5,18.56,18.25,18.25,118800,1.06512046969277,1.06857491445934,1.05072694983206,1.05072694983206,2063428.56281219,0.0,1.0
1999-08-13,19.25,19.25,18.5,18.5,82000,1.10830102927491,1.10830102927491,1.06512046969277,1.06512046969277,1424252.03830471,0.0,1.0
1999-08-16,18.81,19.19,18.19,19.13,52000,1.08296843432006,1.10484658450834,1.04727250506549,1.10139213974177,903184.219412739,0.0,1.0
1999-08-17,19.0,19.13,18.69,18.69,53400,1.0939075094142,1.10139213974177,1.07605954478692,1.07605954478692,927500.7176277,0.0,1.0
1999-08-18,18.75,19.13,18.63,19.0,62867,1.07951398955349,1.10139213974177,1.07260510002034,1.0939075094142,1091932.3523427,0.0,1.0
1999-08-19,18.63,18.88,18.56,18.75,199200,1.07260510002034,1.08699861988106,1.06857491445934,1.07951398955349,3459890.31744267,0.0,1.0
1999-08-20,18.75,18.88,18.69,18.69,86067,1.07951398955349,1.08699861988106,1.07605954478692,1.07605954478692,1494891.46561916,0.0,1.0
1999-08-23,19.06,19.25,18.88,19.0,89067,1.09736195418077,1.10830102927491,1.08699861988106,1.0939075094142,1546998.24750836,0.0,1.0
1999-08-24,19.0,19.13,18.88,19.06,28467,1.0939075094142,1.10139213974177,1.08699861988106,1.09736195418077,494441.253346587,0.0,1.0
1999-08-25,18.94,19.0,18.75,19.0,68400,1.09045306464763,1.0939075094142,1.07951398955349,1.0939075094142,1188034.62707368,0.0,1.0
1999-08-26,18.75,18.94,18.63,18.94,84800,1.07951398955349,1.09045306464763,1.07260510002034,1.09045306464763,1472885.03473462,0.0,1.0
1999-08-27,18.56,18.75,18.44,18.75,12400,1.06857491445934,1.07951398955349,1.0616660249262,1.07951398955349,215374.698475347,0.0,1.0
1999-08-30,18.75,18.75,18.5,18.63,48867,1.07951398955349,1.07951398955349,1.06512046969277,1.07260510002034,848767.370193121,0.0,1.0
1999-08-31,19.06,19.13,18.69,18.69,42067,1.09736195418077,1.10139213974177,1.07605954478692,1.07605954478692,730658.664577612,0.0,1.0
1999-09-01,19.25,19.25,19.0,19.0,45600,1.10830102927491,1.10830102927491,1.0939075094142,1.0939075094142,792023.084715791,0.0,1.0
1999-09-02,18.88,19.06,18.88,19.06,114267,1.08699861988106,1.09736195418077,1.08699861988106,1.09736195418077,1984695.21537761,0.0,1.0
1999-09-03,19.19,19.31,18.88,18.88,79800,1.10484658450834,1.11175547404148,1.08699861988106,1.08699861988106,1386040.39825263,0.0,1.0
1999-09-07,19.38,19.38,19.13,19.13,25667,1.11578565960248,1.11578565960248,1.10139213974177,1.10139213974177,445808.256916671,0.0,1.0
1999-09-08,19.38,19.38,19.31,19.38,45000,1.11578565960248,1.11578565960248,1.11175547404148,1.11578565960248,781601.728337952,0.0,1.0
1999-09-09,19.5,19.5,19.13,19.25,93200,1.12269454913563,1.12269454913563,1.10139213974177,1.10830102927491,1618784.02402437,0.0,1.0
1999-09-10,19.5,19.5,19.38,19.5,55000,1.12269454913563,1.12269454913563,1.11578565960248,1.12269454913563,955291.001301935,0.0,1.0
1999-09-13,18.81,19.38,18.75,19.38,53867,1.08296843432006,1.11578565960248,1.07951398955349,1.11578565960248,935612.006675116,0.0,1.0
1999-09-14,18.38,19.0,18.38,18.88,76267,1.05821158015963,1.0939075094142,1.05821158015963,1.08699861988106,1324675.97811445,0.0,1.0
1999-09-15,18.38,18.75,17.88,18.25,113267,1.05821158015963,1.07951398955349,1.0294245404382,1.05072694983206,1967326.28808121,0.0,1.0
1999-09-16,18.38,18.5,18.25,18.38,20800,1.05821158015963,1.06512046969277,1.05072694983206,1.05821158015963,361273.687765097,0.0,1.0
1999-09-17,18.56,18.75,18.38,18.38,27600,1.06857491445934,1.07951398955349,1.05821158015963,1.05821158015963,479382.393380611,0.0,1.0
1999-09-20,18.38,18.63,18.38,18.63,17200,1.05821158015963,1.07260510002034,1.05821158015963,1.07260510002034,298745.549498061,0.0,1.0
1999-09-21,17.56,18.31,17.5,18.31,115267,1.01100083501649,1.05418139459863,1.00754639024992,1.05418139459863,2002064.14267401,0.0,1.0
1999-09-22,17.44,17.81,17.25,17.69,59400,1.00409194548335,1.02539435487721,0.993152870389208,1.01848546534406,1031714.28140609,0.0,1.0
1999-09-23,17.13,17.38,16.88,17.38,64467,0.986243980856065,1.00063750071678,0.971850460995352,1.00063750071678,1119722.63601695,0.0,1.0
1999-09-24,16.44,17.13,16.13,17.13,109400,0.946517866040497,0.986243980856065,0.928669901413213,0.986243980856065,1900160.64622604,0.0,1.0
1999-09-27,16.88,17.25,16.38,16.38,121667,0.971850460995352,0.993152870389208,0.943063421273926,0.943063421273926,2113225.27737096,0.0,1.0
1999-09-28,17.0,17.31,16.75,17.06,28067,0.978759350528495,0.996607315155779,0.964365830667781,0.982213795295066,487493.682428027,0.0,1.0
1999-09-29,17.19,17.19,16.81,17.0,20600,0.989698425622637,0.989698425622637,0.967820275434353,0.978759350528495,357799.902305817,0.0,1.0
1999-09-30,17.25,17.44,17.0,17.19,21467,0.993152870389208,1.00409194548335,0.978759350528495,0.989698425622637,372858.762271794,0.0,1.0
1999-10-01,17.25,17.56,17.25,17.38,77467,0.993152870389208,1.01100083501649,0.993152870389208,1.00063750071678,1345518.69087013,0.0,1.0
1999-10-04,17.06,17.25,17.0,17.06,68267,0.982213795295066,0.993152870389208,0.978759350528495,0.982213795295066,1185724.55974326,0.0,1.0
1999-10-05,17.19,17.56,16.75,16.88,87000,0.989698425622637,1.01100083501649,0.964365830667781,0.971850460995352,1511096.6747867,0.0,1.0
1999-10-06,16.94,17.13,16.56,17.13,103267,0.975304905761924,0.986243980856065,0.953426755573639,0.986243980856065,1793637.01511722,0.0,1.0
1999-10-07,16.5,16.94,16.5,16.88,21200,0.949972310807068,0.975304905761924,0.949972310807068,0.971850460995352,368221.258683656,0.0,1.0
1999-10-08,15.88,16.56,15.88,16.56,42467,0.9142763815525,0.953426755573639,0.9142763815525,0.953426755573639,737606.235496171,0.0,1.0
1999-10-11,16.5,16.5,15.88,15.88,23467,0.949972310807068,0.949972310807068,0.9142763815525,0.9142763815525,407596.616864592,0.0,1.0
1999-10-12,16.56,16.75,16.44,16.63,86400,0.953426755573639,0.964365830667781,0.946517866040497,0.957456941134639,1500675.31840886,0.0,1.0
1999-10-13,16.75,16.75,16.56,16.56,9800,0.964365830667781,0.964365830667781,0.953426755573639,0.953426755573639,170215.487504709,0.0,1.0
1999-10-14,16.63,16.69,16.56,16.63,9067,0.957456941134639,0.96091138590121,0.953426755573639,0.957456941134639,157484.063796449,0.0,1.0
1999-10-15,16.88,16.94,16.69,16.75,15200,0.971850460995352,0.975304905761924,0.96091138590121,0.964365830667781,264007.694905263,0.0,1.0
1999-10-18,16.44,16.94,16.31,16.81,24000,0.946517866040497,0.975304905761924,0.939033235712926,0.967820275434353,416854.255113573,0.0,1.0
1999-10-19,16.94,16.94,16.31,16.5,29467,0.975304905761924,0.975304905761924,0.939033235712926,0.949972310807068,511810.180642985,0.0,1.0
1999-10-20,16.81,16.88,16.75,16.81,8200,0.967820275434353,0.971850460995352,0.964365830667781,0.967820275434353,142425.203830471,0.0,1.0
1999-10-21,16.69,16.75,16.63,16.75,41400,0.96091138590121,0.964365830667781,0.957456941134639,0.964365830667781,719073.590070913,0.0,1.0
1999-10-22,16.75,16.75,16.56,16.56,27400,0.964365830667781,0.964365830667781,0.953426755573639,0.953426755573639,475908.607921329,0.0,1.0
1999-10-25,16.88,16.94,16.63,16.75,26067,0.971850460995352,0.975304905761924,0.957456941134639,0.964365830667781,452755.827835229,0.0,1.0
1999-10-26,16.63,17.5,16.56,16.88,59067,0.957456941134639,1.00754639024992,0.953426755573639,0.971850460995352,1025930.42861639,0.0,1.0
1999-10-27,16.44,16.63,16.44,16.63,76067,0.946517866040497,0.957456941134639,0.946517866040497,0.957456941134639,1321202.19265517,0.0,1.0
1999-10-28,15.75,16.5,15.69,16.44,17667,0.906791751224929,0.949972310807068,0.903337306458358,0.946517866040497,306856.838545479,0.0,1.0
1999-10-29,16.13,16.25,15.81,15.88,21867,0.928669901413213,0.935578790946355,0.9102461959915,0.9142763815525,379806.333190354,0.0,1.0
1999-11-01,16.69,16.69,16.13,16.13,99467,0.96091138590121,0.96091138590121,0.928669901413213,0.928669901413213,1727635.09139091,0.0,1.0
1999-11-02,17.0,17.13,16.63,16.88,122400,0.978759350528495,0.986243980856065,0.957456941134639,0.971850460995352,2125956.70107922,0.0,1.0
1999-11-03,17.63,18.0,17.0,17.0,111200,1.01503102057749,1.03633342997135,0.978759350528495,0.978759350528495,1931424.71535956,0.0,1.0
1999-11-04,17.81,17.94,17.56,17.88,54467,1.02539435487721,1.03287898520478,1.01100083501649,1.0294245404382,946033.363052953,0.0,1.0
1999-11-05,17.13,17.94,17.13,17.94,44067,0.986243980856065,1.03287898520478,0.986243980856065,1.03287898520478,765396.519170409,0.0,1.0
1999-11-08,16.5,17.06,16.44,17.06,31467,0.949972310807068,0.982213795295066,0.946517866040497,0.982213795295066,546548.035235783,0.0,1.0
1999-11-09,16.63,16.94,16.31,16.31,110067,0.959759904312353,0.977650798499775,0.941291884505982,0.941291884505982,1907158.44845743,0.04,1.0
1999-11-10,17.13,17.19,16.5,16.94,44267,0.988616185259808,0.992078938973503,0.952257271266015,0.977650798499775,767025.384882527,0.0,1.0
1999-11-11,17.0,17.0,16.88,17.0,14867,0.98111355221347,0.98111355221347,0.974188044786081,0.98111355221347,257604.228817144,0.0,1.0
1999-11-12,16.81,16.94,16.5,16.94,20800,0.970148165453437,0.977650798499775,0.952257271266015,0.977650798499775,360406.804291155,0.0,1.0
1999-11-15,17.0,17.13,16.81,16.81,55067,0.98111355221347,0.988616185259808,0.970148165453437,0.970148165453437,954159.687110627,0.0,1.0
1999-11-16,16.81,17.25,16.81,17.0,38867,0.970148165453437,0.995541692687197,0.970148165453437,0.98111355221347,673458.233768477,0.0,1.0
1999-11-17,18.0,18.0,16.94,16.94,80200,1.03882611410838,1.03882611410838,0.977650798499775,0.977650798499775,1389645.4665457,0.0,1.0
1999-11-18,17.63,18.0,17.56,17.94,29867,1.01747246620726,1.03882611410838,1.01343258687462,1.03536336039469,517512.981911729,0.0,1.0
1999-11-19,17.5,17.75,17.25,17.63,80467,1.00996983316092,1.02439797363465,0.995541692687197,1.01747246620726,1394271.84235079,0.0,1.0
1999-11-22,16.44,17.5,16.25,17.5,151800,0.94879451755232,1.00996983316092,0.937829130792287,1.00996983316092,2630276.58131718,0.0,1.0
1999-11-23,16.31,16.5,16.25,16.5,76400,0.941291884505982,0.952257271266015,0.937829130792287,0.952257271266015,1323801.91576174,0.0,1.0
1999-11-24,15.69,16.38,15.63,16.38,62667,0.905510096131138,0.945331763838626,0.902047342417443,0.945331763838626,1085846.78867855,0.0,1.0
1999-11-26,15.56,15.75,15.5,15.75,41600,0.8980074630848,0.908972849844832,0.894544709371105,0.908972849844832,720813.60858231,0.0,1.0
1999-11-29,15.25,15.63,15.19,15.63,54200,0.880116568897377,0.902047342417443,0.876653815183683,0.902047342417443,939136.96118176,0.0,1.0
1999-11-30,15.31,15.38,15.25,15.25,150467,0.883579322611072,0.887619201943716,0.880116568897377,0.880116568897377,2607179.35679217,0.0,1.0
1999-12-01,15.06,15.38,14.75,15.25,119200,0.869151182137345,0.887619201943716,0.851260287949922,0.880116568897377,2065408.22459162,0.0,1.0
1999-12-02,14.81,15.0,14.81,15.0,59800,0.854723041663617,0.86568842842365,0.854723041663617,0.86568842842365,1036169.56233707,0.0,1.0
1999-12-03,14.75,15.0,14.75,14.88,52000,0.851260287949922,0.86568842842365,0.851260287949922,0.858762920996261,901017.010727888,0.0,1.0
1999-12-06,14.81,15.06,14.63,14.63,87067,0.854723041663617,0.869151182137345,0.844334780522533,0.844334780522533,1508631.6937124,0.0,1.0
1999-12-07,14.19,14.75,14.19,14.75,63800,0.818941253288773,0.851260287949922,0.818941253288773,0.851260287949922,1105478.56316229,0.0,1.0
1999-12-08,13.69,14.13,13.31,14.13,177000,0.790084972341318,0.815478499575078,0.768154198821252,0.815478499575078,3066923.28651608,0.0,1.0
1999-12-09,13.38,13.69,13.19,13.69,116800,0.772194078153896,0.790084972341318,0.761228691393863,0.790084972341318,2023822.82409649,0.0,1.0
1999-12-10,13.44,13.56,13.19,13.31,130400,0.77565683186759,0.78258233929498,0.761228691393863,0.768154198821252,2259473.42690224,0.0,1.0
1999-12-13,13.81,13.81,13.31,13.31,100667,0.797010479768707,0.797010479768707,0.768154198821252,0.768154198821252,1744282.29651816,0.0,1.0
1999-12-14,13.56,13.81,13.19,13.75,41200,0.78258233929498,0.797010479768707,0.761228691393863,0.793547726055012,713882.708499787,0.0,1.0
1999-12-15,14.19,14.19,13.5,13.5,94000,0.818941253288773,0.818941253288773,0.779119585581285,0.779119585581285,1628761.51939272,0.0,1.0
1999-12-16,14.19,14.44,14.19,14.19,52200,0.818941253288773,0.8333693937625,0.818941253288773,0.818941253288773,904482.460769149,0.0,1.0
1999-12-17,14.25,14.87,14.19,14.19,103800,0.822404007002467,0.858185795377312,0.818941253288773,0.818941253288773,1798568.57141452,0.0,1.0
1999-12-20,15.19,15.19,14.25,14.25,94600,0.876653815183683,0.876653815183683,0.822404007002467,0.822404007002467,1639157.8695165,0.0,1.0
1999-12-21,14.88,15.56,14.88,15.38,55867,0.858762920996261,0.8980074630848,0.858762920996261,0.887619201943716,968021.487275671,0.0,1.0
1999-12-22,14.63,15.13,14.63,15.0,92000,0.844334780522533,0.873191061469988,0.844334780522533,0.86568842842365,1594107.01898011,0.0,1.0
1999-12-23,14.75,14.75,14.5,14.5,62600,0.851260287949922,0.851260287949922,0.836832147476195,0.836832147476195,1084685.86291473,0.0,1.0
1999-12-27,15.5,15.56,14.75,14.88,47267,0.894544709371105,0.8980074630848,0.851260287949922,0.858762920996261,819007.135501444,0.0,1.0
1999-12-28,15.76,16.0,15.5,15.5,46467,0.909549975463781,0.92340099031856,0.894544709371105,0.894544709371105,805145.3353364,0.0,1.0
1999-12-29,15.75,16.0,15.63,15.88,63600,0.908972849844832,0.92340099031856,0.902047342417443,0.916475482891171,1102013.11312103,0.0,1.0
1999-12-30,16.06,16.44,15.63,15.75,91267,0.926863744032254,0.94879451755232,0.902047342417443,0.908972849844832,1581406.14457889,0.0,1.0
1999-12-31,16.06,16.19,15.81,16.19,21067,0.926863744032254,0.934366377078593,0.912435603558527,0.934366377078593,365033.180096239,0.0,1.0
2000-01-03,14.81,16.06,14.62,16.06,108867,0.854723041663617,0.926863744032254,0.843757654903584,0.926863744032254,1886365.74820986,0.0,1.0
2000-01-04,14.38,14.69,14.31,14.69,27867,0.829906640048806,0.847797534236228,0.825866760716162,0.847797534236228,482858.481499116,0.0,1.0
2000-01-05,14.63,14.63,14.25,14.25,30267,0.844334780522533,0.844334780522533,0.822404007002467,0.822404007002467,524443.88199425,0.0,1.0
2000-01-06,14.94,15.25,14.5,14.56,44867,0.862225674709955,0.880116568897377,0.836832147476195,0.84029490118989,777421.735006311,0.0,1.0
2000-01-07,15.56,15.56,14.94,14.94,32400,0.8980074630848,0.8980074630848,0.862225674709955,0.862225674709955,561402.906684299,0.0,1.0
2000-01-10,15.0,15.88,15.0,15.69,63867,0.86568842842365,0.916475482891171,0.86568842842365,0.905510096131138,1106639.48892612,0.0,1.0
2000-01-11,14.44,14.94,14.44,14.94,60267,0.8333693937625,0.862225674709955,0.8333693937625,0.862225674709955,1044261.38818342,0.0,1.0
2000-01-12,14.19,14.44,14.19,14.44,45600,0.818941253288773,0.8333693937625,0.818941253288773,0.8333693937625,790122.609407532,0.0,1.0
2000-01-13,14.25,14.25,14.06,14.25,161667,0.822404007002467,0.822404007002467,0.811438620242435,0.822404007002467,2801244.5591028,0.0,1.0
2000-01-14,14.5,14.5,14.19,14.25,91667,0.836832147476195,0.836832147476195,0.818941253288773,0.822404007002467,1588337.04466141,0.0,1.0
2000-01-18,15.25,15.5,14.5,14.5,163067,0.880116568897377,0.894544709371105,0.836832147476195,0.836832147476195,2825502.70939163,0.0,1.0
2000-01-19,15.19,15.5,15.06,15.31,223600,0.876653815183683,0.894544709371105,0.869151182137345,0.883579322611072,3874373.14612992,0.0,1.0
2000-01-20,15.25,15.25,15.0,15.13,124467,0.880116568897377,0.880116568897377,0.86568842842365,0.873191061469988,2156670.85142823,0.0,1.0
2000-01-21,15.31,15.69,15.0,15.0,110067,0.883579322611072,0.905510096131138,0.86568842842365,0.86568842842365,1907158.44845743,0.0,1.0
2000-01-24,14.75,15.38,14.75,15.31,73867,0.851260287949922,0.887619201943716,0.851260287949922,0.883579322611072,1279911.99098917,0.0,1.0
2000-01-25,14.75,14.88,14.63,14.75,37867,0.851260287949922,0.858762920996261,0.844334780522533,0.851260287949922,656130.983562172,0.0,1.0
2000-01-26,15.75,16.69,14.88,14.88,153267,0.908972849844832,0.963222658026048,0.858762920996261,0.858762920996261,2655695.65736983,0.0,1.0
2000-01-27,15.06,15.81,15.0,15.75,65667,0.869151182137345,0.912435603558527,0.86568842842365,0.908972849844832,1137828.53929747,0.0,1.0
2000-01-28,15.0,15.19,14.88,15.0,65000,0.86568842842365,0.876653815183683,0.858762920996261,0.86568842842365,1126271.26340986,0.0,1.0
2000-01-31,14.75,15.0,14.38,14.94,42267,0.851260287949922,0.86568842842365,0.829906640048806,0.862225674709955,732370.884469916,0.0,1.0
2000-02-01,15.31,15.38,14.88,14.88,56867,0.883579322611072,0.887619201943716,0.858762920996261,0.858762920996261,985348.737481977,0.0,1.0
2000-02-02,15.31,15.44,15.06,15.38,29800,0.883579322611072,0.89108195565741,0.869151182137345,0.887619201943716,516352.056147905,0.0,1.0
2000-02-03,15.75,15.94,15.44,15.44,72467,0.908972849844832,0.919938236604865,0.89108195565741,0.89108195565741,1255653.84070034,0.0,1.0
2000-02-04,15.69,15.88,15.69,15.69,111067,0.905510096131138,0.916475482891171,0.905510096131138,0.905510096131138,1924485.69866374,0.0,1.0
2000-02-07,15.69,15.81,15.5,15.69,26667,0.905510096131138,0.912435603558527,0.894544709371105,0.905510096131138,462065.78125155,0.0,1.0
2000-02-08,15.38,15.69,15.31,15.44,50200,0.887619201943716,0.905510096131138,0.883579322611072,0.89108195565741,869827.960356537,0.0,1.0
2000-02-09,15.19,15.44,15.19,15.25,23467,0.878962317659479,0.893428451919839,0.878962317659479,0.882434189881966,405550.639473601,0.04,1.0
2000-02-10,15.56,15.56,14.88,15.19,84067,0.900372196364812,0.900372196364812,0.861024311176633,0.878962317659479,1452824.20456928,0.0,1.0
2000-02-11,15.25,15.56,15.25,15.56,26400,0.882434189881966,0.900372196364812,0.882434189881966,0.900372196364812,456237.988754551,0.0,1.0
2000-02-14,15.13,15.38,15.06,15.31,51067,0.875490445436993,0.889956579697353,0.871439927844092,0.885906062104452,882526.718626086,0.0,1.0
2000-02-15,15.19,15.38,15.0,15.19,153467,0.878962317659479,0.889956579697353,0.867968055621606,0.878962317659479,2652177.0992498,0.0,1.0
2000-02-16,15.19,15.25,15.0,15.25,137067,0.878962317659479,0.882434189881966,0.867968055621606,0.882434189881966,2368756.53047804,0.0,1.0
2000-02-17,14.88,15.19,14.75,15.13,74667,0.861024311176633,0.878962317659479,0.853501921361245,0.875490445436993,1290375.82978546,0.0,1.0
2000-02-18,14.5,14.88,14.5,14.88,46800,0.839035787100885,0.861024311176633,0.839035787100885,0.861024311176633,808785.525519433,0.0,1.0
2000-02-22,14.31,14.63,14.13,14.5,113400,0.828041525063012,0.846558176916273,0.817625908395552,0.839035787100885,1959749.54260478,0.0,1.0
2000-02-23,14.19,14.31,14.06,14.31,32000,0.821097780618039,0.828041525063012,0.813575390802652,0.828041525063012,553015.743944911,0.0,1.0
2000-02-24,14.44,14.75,14.13,14.13,30000,0.835563914878399,0.853501921361245,0.817625908395552,0.817625908395552,518452.259948354,0.0,1.0
2000-02-25,14.81,14.94,14.19,14.31,111400,0.856973793583732,0.864496183399119,0.821097780618039,0.828041525063012,1925186.05860822,0.0,1.0
2000-02-28,15.06,15.06,14.19,14.38,41800,0.871439927844092,0.871439927844092,0.821097780618039,0.832092042655913,722376.81552804,0.0,1.0
2000-02-29,15.81,15.81,14.75,15.0,50467,0.914838330625172,0.914838330625172,0.853501921361245,0.867968055621606,872157.67342712,0.0,1.0
2000-03-01,16.25,16.25,15.81,15.81,248400,0.940298726923406,0.940298726923406,0.914838330625172,0.914838330625172,4292784.71237237,0.0,1.0
2000-03-02,16.75,16.94,16.38,16.38,122000,0.969230995444126,0.980225257482,0.947821116738793,0.947821116738793,2108372.52378997,0.0,1.0
2000-03-03,16.94,17.19,16.81,16.81,80400,0.980225257482,0.99469139174236,0.972702867666613,0.972702867666613,1389452.05666159,0.0,1.0
2000-03-06,17.19,17.25,16.94,16.94,410600,0.99469139174236,0.998163263964846,0.980225257482,0.980225257482,7095883.26449314,0.0,1.0
2000-03-07,17.88,18.19,17.06,17.25,126667,1.03461792230095,1.0525559287838,0.987169001926973,0.998163263964846,2189026.41369595,0.0,1.0
2000-03-08,17.56,18.13,17.56,17.88,367600,1.01610127044769,1.04908405656131,1.01610127044769,1.03461792230095,6352768.35856718,0.0,1.0
2000-03-09,17.25,17.5,17.0,17.5,160267,0.998163263964846,1.01262939822521,0.983697129704486,1.01262939822521,2769692.9448381,0.0,1.0
2000-03-10,17.25,17.69,17.13,17.31,239467,0.998163263964846,1.02362366026308,0.991219519519873,1.00163513618733,4138406.91110175,0.0,1.0
2000-03-13,17.44,17.75,17.13,17.13,75200,1.00915752600272,1.02709553248557,0.991219519519873,0.991219519519873,1299586.99827054,0.0,1.0
2000-03-14,17.56,17.75,17.31,17.44,64000,1.01610127044769,1.02709553248557,1.00163513618733,1.00915752600272,1106031.48788983,0.0,1.0
2000-03-15,17.06,17.53,17.0,17.44,43800,0.987169001926973,1.01436533433645,0.983697129704486,1.00915752600272,756940.299524597,0.0,1.0
2000-03-16,17.19,17.38,17.06,17.25,99400,0.99469139174236,1.00568565378023,0.987169001926973,0.998163263964846,1717805.15462888,0.0,1.0
2000-03-17,17.25,17.38,17.0,17.0,23800,0.998163263964846,1.00568565378023,0.983697129704486,0.983697129704486,411305.459559028,0.0,1.0
2000-03-20,16.81,17.25,16.81,17.19,62067,0.972702867666613,0.998163263964846,0.972702867666613,0.99469139174236,1072625.88060715,0.0,1.0
2000-03-21,17.44,17.56,16.81,16.88,52400,1.00915752600272,1.01610127044769,0.972702867666613,0.976753385259513,905563.280709792,0.0,1.0
2000-03-22,17.63,17.69,17.5,17.5,82400,1.02015178804059,1.02362366026308,1.01262939822521,1.01262939822521,1424015.54065815,0.0,1.0
2000-03-23,17.31,17.75,17.31,17.69,67667,1.00163513618733,1.02709553248557,1.00163513618733,1.02362366026308,1169403.63579751,0.0,1.0
2000-03-24,17.31,17.63,17.31,17.31,36000,1.00163513618733,1.02015178804059,1.00163513618733,1.00163513618733,622142.711938027,0.0,1.0
2000-03-27,16.88,17.31,16.69,17.31,167600,0.976753385259513,1.00163513618733,0.96575912322164,1.00163513618733,2896419.95891147,0.0,1.0
2000-03-28,16.69,16.81,16.5,16.75,104400,0.96575912322164,0.972702867666613,0.954764861183766,0.969230995444126,1804213.86462027,0.0,1.0
2000-03-29,17.5,17.5,16.25,16.25,421400,1.01262939822521,1.01262939822521,0.940298726923406,0.940298726923406,7282526.07807452,0.0,1.0
2000-03-30,18.0,18.0,17.31,17.63,117467,1.04156166674593,1.04156166674593,1.00163513618733,1.02015178804059,2030034.38731177,0.0,1.0
2000-03-31,18.06,18.44,17.88,18.0,177600,1.04503353896841,1.06702206304416,1.03461792230095,1.04156166674593,3069237.37889426,0.0,1.0
2000-04-03,18.13,18.19,17.97,18.13,62800,1.04908405656131,1.0525559287838,1.03982573063468,1.04908405656131,1085293.39749189,0.0,1.0
2000-04-04,16.75,18.25,16.75,18.25,102000,0.969230995444126,1.05602780100629,0.969230995444126,1.05602780100629,1762737.6838244,0.0,1.0
2000-04-05,17.25,17.25,16.31,16.75,114600,0.998163263964846,0.998163263964846,0.943770599145892,0.969230995444126,1980487.63300271,0.0,1.0
2000-04-06,17.5,17.81,17.38,17.38,68067,1.01262939822521,1.03056740470805,1.00568565378023,1.00568565378023,1176316.33259682,0.0,1.0
2000-04-07,17.13,17.5,16.88,17.5,57067,0.991219519519873,1.01262939822521,0.976753385259513,1.01262939822521,986217.170615758,0.0,1.0
2000-04-10,16.88,17.25,16.88,17.25,41000,0.976753385259513,0.998163263964846,0.976753385259513,0.998163263964846,708551.421929417,0.0,1.0
2000-04-11,17.13,17.31,16.75,17.0,60600,0.991219519519873,1.00163513618733,0.969230995444126,0.983697129704486,1047273.56509568,0.0,1.0
2000-04-12,17.88,18.0,17.25,18.0,227800,1.03461792230095,1.04156166674593,0.998163263964846,1.04156166674593,3936780.82720785,0.0,1.0
2000-04-13,18.0,18.0,17.25,17.75,254000,1.04156166674593,1.04156166674593,0.998163263964846,1.02709553248557,4389562.46756272,0.0,1.0
2000-04-14,17.5,18.0,16.56,18.0,148467,1.01262939822521,1.04156166674593,0.958236733406252,1.04156166674593,2565768.3892584,0.0,1.0
2000-04-17,17.56,17.75,17.38,17.38,92800,1.01610127044769,1.02709553248557,1.00568565378023,1.00568565378023,1603745.65744025,0.0,1.0
2000-04-18,17.88,18.19,17.69,17.69,67067,1.03461792230095,1.0525559287838,1.02362366026308,1.02362366026308,1159034.59059855,0.0,1.0
2000-04-19,17.5,17.81,17.19,17.81,117600,1.01262939822521,1.03056740470805,0.99469139174236,1.03056740470805,2032332.85899754,0.0,1.0
2000-04-20,17.94,18.0,17.38,17.5,158467,1.03808979452344,1.04156166674593,1.00568565378023,1.01262939822521,2738585.80924119,0.0,1.0
2000-04-24,18.0,18.06,17.63,18.0,141467,1.04156166674593,1.04503353896841,1.02015178804059,1.04156166674593,2444796.19527045,0.0,1.0
2000-04-25,18.69,18.69,18.0,18.0,128400,1.08148819730452,1.08148819730452,1.04156166674593,1.04156166674593,2218975.67257896,0.0,1.0
2000-04-26,18.38,18.69,18.19,18.69,124400,1.06355019082167,1.08148819730452,1.0525559287838,1.08148819730452,2149848.70458585,0.0,1.0
2000-04-27,18.81,19.13,18.13,18.31,167467,1.08843194174949,1.10694859360275,1.04908405656131,1.05949967322877,2894121.48722571,0.0,1.0
2000-04-28,18.56,18.94,18.44,18.94,103267,1.07396580748913,1.09595433156488,1.06702206304416,1.09595433156488,1784633.65093623,0.0,1.0
2000-05-01,19.19,19.63,18.44,18.44,111667,1.11042046582524,1.13588086212347,1.06702206304416,1.06702206304416,1929800.28372176,0.0,1.0
2000-05-02,18.88,19.19,18.56,18.94,166000,1.09248245934239,1.11042046582524,1.07396580748913,1.09595433156488,2868769.17171424,0.0,1.0
2000-05-03,18.44,18.75,18.38,18.69,96467,1.06702206304416,1.08496006952701,1.06355019082167,1.08148819730452,1667117.80534793,0.0,1.0
2000-05-04,18.13,18.5,18.13,18.31,105600,1.04908405656131,1.07049393526665,1.04908405656131,1.05949967322877,1824951.95501821,0.0,1.0
2000-05-05,18.38,18.38,18.0,18.13,151400,1.06355019082167,1.06355019082167,1.04156166674593,1.04908405656131,2616455.73853937,0.0,1.0
2000-05-08,18.81,18.94,18.38,18.5,244067,1.08843194174949,1.09595433156488,1.06355019082167,1.07049393526665,4217902.92429384,0.0,1.0
2000-05-09,19.88,20.0,18.75,18.88,485400,1.15034699638383,1.15729074082881,1.08496006952701,1.09248245934239,8388557.5659644,0.0,1.0
2000-05-10,19.69,19.88,19.31,19.75,216867,1.13935273434596,1.15034699638383,1.11736421027021,1.14282460656845,3747839.54194066,0.0,1.0
2000-05-11,21.0,21.0,19.75,19.75,254867,1.21515527787025,1.21515527787025,1.14282460656845,1.14282460656845,4404545.73787523,0.0,1.0
2000-05-12,20.75,21.38,20.38,21.25,213600,1.20068914360989,1.237143801946,1.17927926490455,1.22962141213061,3691380.09083227,0.0,1.0
2000-05-15,21.63,21.63,20.5,20.5,217000,1.25160993620636,1.25160993620636,1.18622300934953,1.18622300934953,3750138.01362641,0.0,1.0
2000-05-16,21.69,22.75,21.0,22.0,413067,1.25508180842884,1.31641821769277,1.21515527787025,1.27301981491169,7138517.3220029,0.0,1.0
2000-05-17,22.0,22.25,21.06,21.25,213800,1.27533439639335,1.289826832716,1.22084283582018,1.23185708742539,3688130.74696472,0.04,1.0
2000-05-18,22.69,23.13,21.5,23.0,4054000,1.31533352064386,1.34084020857173,1.24634952374804,1.33330414168395,69933031.0953932,0.0,1.0
2000-05-19,22.19,22.69,22.0,22.69,119267,1.28634864799856,1.31533352064386,1.27533439639335,1.31533352064386,2057400.79419197,0.0,1.0
2000-05-22,22.0,22.25,21.5,22.25,179800,1.27533439639335,1.289826832716,1.24634952374804,1.289826832716,3101617.90600681,0.0,1.0
2000-05-23,22.06,22.69,21.88,21.94,220000,1.27881258111078,1.31533352064386,1.26837802695847,1.27185621167591,3795083.08855118,0.0,1.0
2000-05-24,22.25,22.25,21.94,22.13,132667,1.289826832716,1.289826832716,1.27185621167591,1.28287046328112,2288555.85504008,0.0,1.0
2000-05-25,22.25,22.5,21.56,22.06,134467,1.289826832716,1.30431926903865,1.24982770846548,1.27881258111078,2319606.5348555,0.0,1.0
2000-05-26,23.0,23.0,22.19,22.25,1622400,1.33330414168395,1.33330414168395,1.28634864799856,1.289826832716,27987012.7402974,0.0,1.0
2000-05-30,24.0,24.13,23.38,23.75,224067,1.39127388697456,1.39880995386234,1.35533264489438,1.37678145065191,3865240.37455634,0.0,1.0
2000-05-31,24.75,24.81,24.19,24.25,273467,1.43475119594251,1.43822938065995,1.40228813857977,1.40576632329721,4717409.03171284,0.0,1.0
2000-06-01,24.38,24.88,24.0,24.88,351867,1.41330239018499,1.44228726283029,1.39127388697456,1.44228726283029,6069838.64145106,0.0,1.0
2000-06-02,21.25,23.0,21.0,23.0,318000,1.23185708742539,1.33330414168395,1.21736465110274,1.33330414168395,5485620.10072397,0.0,1.0
2000-06-05,22.13,22.31,20.06,21.25,331800,1.28287046328112,1.29330501743343,1.16287309052957,1.23185708742539,5723675.31264219,0.0,1.0
2000-06-06,22.63,23.5,22.13,22.13,274600,1.31185533592643,1.36228901432926,1.28287046328112,1.28287046328112,4736953.70961886,0.0,1.0
2000-06-07,22.25,22.69,21.5,22.69,291600,1.289826832716,1.31533352064386,1.24634952374804,1.31533352064386,5030210.13009781,0.0,1.0
2000-06-08,22.63,22.63,21.75,22.0,281067,1.31185533592643,1.31185533592643,1.26084196007069,1.27533439639335,4848511.90204459,0.0,1.0
2000-06-09,22.63,22.94,22.25,22.75,73000,1.31185533592643,1.32982595696652,1.289826832716,1.3188117053613,1259277.57029198,0.0,1.0
2000-06-12,23.13,23.19,22.44,22.44,95667,1.34084020857173,1.34431839328917,1.30084108432121,1.30084108432121,1650291.88105648,0.0,1.0
2000-06-13,23.25,23.63,23.0,23.25,260067,1.3477965780066,1.36982508121703,1.33330414168395,1.3477965780066,4486253.97086473,0.0,1.0
2000-06-14,23.38,23.75,23.19,23.25,280000,1.35533264489438,1.37678145065191,1.34431839328917,1.3477965780066,4830105.74906513,0.0,1.0
2000-06-15,23.13,23.38,22.63,23.38,228067,1.34084020857173,1.35533264489438,1.31185533592643,1.35533264489438,3934241.88525727,0.0,1.0
2000-06-16,23.63,23.88,23.13,23.31,166067,1.36982508121703,1.38431751753969,1.34084020857173,1.35127476272404,2864718.46939286,0.0,1.0
2000-06-19,23.06,23.63,22.75,23.63,63667,1.33678232640139,1.36982508121703,1.3188117053613,1.36982508121703,1098279.79544903,0.0,1.0
2000-06-20,22.44,23.0,22.0,23.0,277000,1.30084108432121,1.33330414168395,1.27533439639335,1.33330414168395,4778354.61603944,0.0,1.0
2000-06-21,22.25,22.31,21.94,22.19,211400,1.289826832716,1.29330501743343,1.27185621167591,1.28634864799856,3646729.84054416,0.0,1.0
2000-06-22,21.5,22.5,21.5,22.38,56800,1.24634952374804,1.30431926903865,1.24634952374804,1.29736289960378,979821.451953213,0.0,1.0
2000-06-23,21.75,21.75,21.0,21.0,134000,1.26084196007069,1.26084196007069,1.21736465110274,1.21736465110274,2311550.60848117,0.0,1.0
2000-06-26,21.13,22.0,20.94,21.88,131067,1.22490071799052,1.27533439639335,1.2138864663853,1.26837802695847,2260955.25075971,0.0,1.0
2000-06-27,20.63,21.19,20.63,21.19,453800,1.19591584534521,1.22837890270795,1.19591584534521,1.22837890270795,7828221.38902058,0.0,1.0
2000-06-28,20.88,20.94,20.38,20.88,98267,1.21040828166787,1.2138864663853,1.18142340902256,1.21040828166787,1695142.86301208,0.0,1.0
2000-06-29,21.31,21.31,20.63,20.63,79200,1.23533527214283,1.23533527214283,1.19591584534521,1.19591584534521,1366229.91187842,0.0,1.0
2000-06-30,21.17,21.31,20.81,21.31,306600,1.22721950780214,1.23533527214283,1.20635039949752,1.23533527214283,5288965.79522632,0.0,1.0
2000-07-03,21.25,21.38,21.0,21.31,41000,1.23185708742539,1.23939315431317,1.21736465110274,1.23533527214283,707265.484684537,0.0,1.0
2000-07-05,20.88,21.5,20.69,21.5,336800,1.21040828166787,1.24634952374804,1.19939403006265,1.24634952374804,5809927.20101832,0.0,1.0
2000-07-06,19.88,20.94,19.88,20.75,216600,1.15243853637726,1.2138864663853,1.15243853637726,1.20287221478009,3736431.80445538,0.0,1.0
2000-07-07,20.0,20.31,18.81,19.94,287600,1.15939490581213,1.17736552685222,1.09041090891631,1.1559167210947,4961208.6193969,0.0,1.0
2000-07-10,19.94,19.94,19.75,19.88,71267,1.1559167210947,1.1559167210947,1.14490246948948,1.15243853637726,1229382.6657808,0.0,1.0
2000-07-11,19.88,20.13,19.75,19.88,192800,1.15243853637726,1.16693097269991,1.14490246948948,1.15243853637726,3325872.81578484,0.0,1.0
2000-07-12,19.94,20.25,19.69,19.94,289067,1.1559167210947,1.17388734213478,1.14142428477204,1.1559167210947,4986514.92344644,0.0,1.0
2000-07-13,19.19,19.94,18.88,19.88,150867,1.11243941212674,1.1559167210947,1.09446879108665,1.15243853637726,2602512.72872932,0.0,1.0
2000-07-14,20.44,20.56,19.13,19.31,386067,1.18490159374,1.19185796317487,1.1089612274093,1.11939578156161,6659801.55794402,0.0,1.0
2000-07-17,19.81,20.19,19.69,20.19,139400,1.14838065420692,1.17040915741735,1.14142428477204,1.17040915741735,2404702.64792742,0.0,1.0
2000-07-18,19.81,19.88,19.5,19.75,114467,1.14838065420692,1.15243853637726,1.13041003316683,1.14490246948948,1974598.98135084,0.0,1.0
2000-07-19,19.94,20.0,19.75,19.88,160867,1.1559167210947,1.15939490581213,1.14490246948948,1.15243853637726,2775016.50548163,0.0,1.0
2000-07-20,19.31,20.06,19.31,19.88,132667,1.11939578156161,1.16287309052957,1.11939578156161,1.15243853637726,2288555.85504009,0.0,1.0
2000-07-21,18.38,19.75,18.38,19.38,82000,1.06548391844135,1.14490246948948,1.06548391844135,1.12345366373196,1414530.96936907,0.0,1.0
2000-07-24,18.06,18.88,18.06,18.44,85000,1.04693359994836,1.09446879108665,1.04693359994836,1.06896210315879,1466282.10239476,0.0,1.0
2000-07-25,17.81,18.25,17.44,17.94,129000,1.0324411636257,1.05794785155357,1.01099235786818,1.03997723051348,2225298.72010501,0.0,1.0
2000-07-26,17.38,17.75,16.88,17.38,327267,1.00751417315074,1.02896297890827,0.97852930050544,1.00751417315074,5645479.35064036,0.0,1.0
2000-07-27,17.88,18.13,16.94,16.94,148267,1.03649904579605,1.0509914821187,0.982007485222876,0.982007485222876,2557661.7467737,0.0,1.0
2000-07-28,18.56,18.75,18.0,18.0,323867,1.07591847259366,1.08693272419887,1.04345541523092,1.04345541523092,5586828.06654455,0.0,1.0
2000-07-31,18.5,19.19,18.44,18.75,119000,1.07244028787622,1.11243941212674,1.06896210315879,1.08693272419887,2052794.94335268,0.0,1.0
2000-08-01,18.38,18.5,18.25,18.44,159867,1.06548391844135,1.07244028787622,1.05794785155357,1.06896210315879,2757766.12780641,0.0,1.0
2000-08-02,18.0,18.63,18.0,18.38,261267,1.04345541523092,1.079976354764,1.04345541523092,1.06548391844135,4506954.42407499,0.0,1.0
2000-08-03,17.63,17.88,17.44,17.88,205467,1.02200660947339,1.03649904579605,1.01099235786818,1.03649904579605,3544383.34979703,0.0,1.0
2000-08-04,17.63,17.69,17.5,17.69,210467,1.02200660947339,1.02548479419083,1.01447054258562,1.02548479419083,3630635.23817319,0.0,1.0
2000-08-07,17.83,18.0,17.63,17.75,225867,1.03360055853152,1.04345541523092,1.02200660947339,1.02896297890827,3896291.05437174,0.0,1.0
2000-08-08,17.5,18.13,17.5,17.88,231467,1.01447054258562,1.0509914821187,1.01447054258562,1.03649904579605,3992893.16935305,0.0,1.0
2000-08-09,17.5,17.88,17.44,17.44,208867,1.01678933239724,1.03886818647215,1.01330319754331,1.01330319754331,3594817.90724767,0.04,1.0
2000-08-10,17.63,18.06,17.5,17.63,113067,1.02434262458076,1.04932659103395,1.01678933239724,1.02434262458076,1946000.45157336,0.0,1.0
2000-08-11,17.63,17.88,17.13,17.63,156467,1.02434262458076,1.03886818647215,0.995291500797984,1.02434262458076,2692959.50769304,0.0,1.0
2000-08-14,18.63,18.69,17.69,17.69,133467,1.08244487214632,1.08593100700025,1.0278287594347,1.0278287594347,2297105.63002592,0.0,1.0
2000-08-15,18.75,19.25,18.69,18.75,224467,1.08941714185419,1.11846826563696,1.08593100700025,1.08941714185419,3863310.10253491,0.0,1.0
2000-08-16,19.0,19.0,18.75,18.75,82667,1.10394270374557,1.10394270374557,1.08941714185419,1.08941714185419,1422784.8915264,0.0,1.0
2000-08-17,19.81,19.81,19.06,19.06,63800,1.15100552427368,1.15100552427368,1.10742883859951,1.10742883859951,1098064.23457224,0.0,1.0
2000-08-18,19.0,20.06,18.88,20.06,147667,1.10394270374557,1.16553108616506,1.09697043403771,1.16553108616506,2541502.37188998,0.0,1.0
2000-08-21,19.38,19.38,18.88,19.0,143000,1.12602155782049,1.12602155782049,1.09697043403771,1.10394270374557,2461178.45679985,0.0,1.0
2000-08-22,19.69,20.0,19.56,19.75,251200,1.14403325456581,1.16204495131113,1.13647996238229,1.14751938941974,4323412.78565122,0.0,1.0
2000-08-23,20.5,20.63,19.75,19.81,102200,1.19109607509391,1.19864936727743,1.14751938941974,1.15100552427368,1758968.09989473,0.0,1.0
2000-08-24,19.69,20.63,19.5,20.38,329800,1.14403325456581,1.19864936727743,1.13299382752835,1.18412380538604,5676200.38498317,0.0,1.0
2000-08-25,20.0,20.13,19.25,19.69,64867,1.16204495131113,1.16959824349465,1.11846826563696,1.14403325456581,1116428.41228837,0.0,1.0
2000-08-28,19.56,20.0,19.38,20.0,192867,1.13647996238229,1.16204495131113,1.12602155782049,1.16204495131113,3319441.29669662,0.0,1.0
2000-08-29,19.88,20.38,19.63,19.63,138867,1.15507268160326,1.18412380538604,1.14054711971188,1.14054711971188,2390045.23608691,0.0,1.0
2000-08-30,19.63,20.13,19.5,19.88,122467,1.14054711971188,1.16959824349465,1.13299382752835,1.15507268160326,2107784.21027208,0.0,1.0
2000-08-31,20.0,20.25,19.19,19.38,448667,1.16204495131113,1.17657051320252,1.11498213078303,1.12602155782049,7722024.85788129,0.0,1.0
2000-09-01,20.75,20.75,20.13,20.13,201600,1.2056216369853,1.2056216369853,1.16959824349465,1.16959824349465,3469745.29294302,0.0,1.0
2000-09-05,20.0,20.75,19.88,20.75,70200,1.16204495131113,1.2056216369853,1.15507268160326,1.2056216369853,1208214.87879266,0.0,1.0
2000-09-06,20.63,20.75,19.94,20.0,96267,1.19864936727743,1.2056216369853,1.1585588164572,1.16204495131113,1656855.01049477,0.0,1.0
2000-09-07,20.5,21.0,20.44,20.56,74200,1.19109607509391,1.22014719887669,1.18760994023998,1.19458220994784,1277059.03143042,0.0,1.0
2000-09-08,20.5,21.38,20.0,20.5,170267,1.19109607509391,1.2422260529516,1.16204495131113,1.19109607509391,2930471.8342933,0.0,1.0
2000-09-11,20.69,21.0,20.38,20.38,99467,1.20213550213137,1.22014719887669,1.18412380538604,1.18412380538604,1711930.33260497,0.0,1.0
2000-09-12,20.56,21.06,20.38,20.69,291800,1.19458220994784,1.22363333373062,1.18412380538604,1.20213550213137,5022180.93492448,0.0,1.0
2000-09-13,19.63,20.5,19.63,20.5,59467,1.14054711971188,1.19109607509391,1.14054711971188,1.19109607509391,1023488.80622739,0.0,1.0
2000-09-14,19.88,19.94,19.75,19.81,108200,1.15507268160326,1.1585588164572,1.14751938941974,1.15100552427368,1862234.32885137,0.0,1.0
2000-09-15,21.0,21.0,19.81,19.81,246267,1.22014719887669,1.22014719887669,1.15100552427368,1.15100552427368,4238510.7344107,0.0,1.0
2000-09-18,20.44,21.25,20.38,21.19,105200,1.18760994023998,1.23467276076808,1.18412380538604,1.23118662591414,1810601.21437304,0.0,1.0
2000-09-19,20.19,20.5,20.06,20.5,95867,1.17308437834859,1.19109607509391,1.16553108616506,1.19109607509391,1649970.59523099,0.0,1.0
2000-09-20,20.81,21.25,20.63,20.63,91800,1.20910777183923,1.23467276076808,1.19864936727743,1.19864936727743,1579973.30303656,0.0,1.0
2000-09-21,19.75,20.69,19.69,20.69,101200,1.14751938941974,1.20213550213137,1.14403325456581,1.20213550213137,1741757.06173529,0.0,1.0
2000-09-22,18.75,19.63,18.69,19.63,79400,1.08941714185419,1.14054711971188,1.08593100700025,1.14054711971188,1366556.4298595,0.0,1.0
2000-09-25,19.19,19.19,18.75,18.88,196600,1.11498213078303,1.11498213078303,1.08941714185419,1.09697043403771,3383690.10214582,0.0,1.0
2000-09-26,19.63,19.69,19.19,19.19,249000,1.14054711971188,1.14403325456581,1.11498213078303,1.11498213078303,4285548.50170044,0.0,1.0
2000-09-27,20.0,20.06,19.44,19.63,473267,1.16204495131113,1.16553108616506,1.12950769267442,1.14054711971188,8145416.39660351,0.0,1.0
2000-09-28,20.0,20.06,19.81,20.0,96400,1.16204495131113,1.16553108616506,1.15100552427368,1.16204495131113,1659144.07856998,0.0,1.0
2000-09-29,20.38,20.56,19.56,20.0,154867,1.18412380538604,1.19458220994784,1.13647996238229,1.16204495131113,2665421.84663794,0.0,1.0
2000-10-02,20.75,21.13,20.5,20.5,257400,1.2056216369853,1.22770049106021,1.19109607509391,1.19109607509391,4430121.22223975,0.0,1.0
2000-10-03,20.31,21.19,20.31,20.88,201667,1.18005664805645,1.23118662591414,1.18005664805645,1.21317492916882,3470898.43249971,0.0,1.0
2000-10-04,19.63,20.38,19.63,20.38,221400,1.14054711971188,1.18412380538604,1.14054711971188,1.18412380538604,3810523.84849991,0.0,1.0
2000-10-05,19.06,19.94,19.0,19.81,140400,1.10742883859951,1.1585588164572,1.10394270374557,1.15100552427368,2416429.75758531,0.0,1.0
2000-10-06,19.0,19.5,18.75,19.0,206467,1.10394270374557,1.13299382752835,1.08941714185419,1.10394270374557,3553511.41566503,0.0,1.0
2000-10-09,19.19,19.38,19.0,19.0,97067,1.11498213078303,1.12602155782049,1.10394270374557,1.10394270374557,1670623.84102232,0.0,1.0
2000-10-10,20.0,20.31,19.13,19.13,477000,1.16204495131113,1.18005664805645,1.1114959959291,1.1114959959291,8209665.20205269,0.0,1.0
2000-10-11,21.0,21.38,20.0,20.0,225600,1.22014719887669,1.2422260529516,1.16204495131113,1.16204495131113,3882810.20876956,0.0,1.0
2000-10-12,22.25,22.25,21.25,21.25,236467,1.29277500833363,1.29277500833363,1.23467276076808,1.23467276076808,4069842.56044821,0.0,1.0
2000-10-13,22.19,22.5,22.0,22.5,216867,1.2892888734797,1.30730057022502,1.27824944644224,1.30730057022502,3732506.21252319,0.0,1.0
2000-10-16,21.38,22.25,21.38,22.25,147467,1.2422260529516,1.29277500833363,1.2422260529516,1.29277500833363,2538060.16425808,0.0,1.0
2000-10-17,21.44,21.69,21.31,21.31,170800,1.24571218780553,1.26023774969692,1.23815889562201,1.23815889562201,2939645.31763229,0.0,1.0
2000-10-18,20.56,21.5,20.56,21.44,85667,1.19458220994784,1.24919832265947,1.19458220994784,1.24571218780553,1474418.00600471,0.0,1.0
2000-10-19,21.19,21.5,20.63,20.63,95467,1.23118662591414,1.24919832265947,1.19864936727743,1.19864936727743,1643086.17996722,0.0,1.0
2000-10-20,21.5,21.5,21.0,21.06,37067,1.24919832265947,1.24919832265947,1.22014719887669,1.22363333373062,637961.551455945,0.0,1.0
2000-10-23,21.31,21.5,21.13,21.25,37800,1.23815889562201,1.24919832265947,1.22770049106021,1.23467276076808,650577.242426817,0.0,1.0
2000-10-24,20.81,21.69,20.81,21.31,150200,1.20910777183923,1.26023774969692,1.20910777183923,1.23815889562201,2585097.93154783,0.0,1.0
2000-10-25,20.0,20.81,19.81,20.81,46600,1.16204495131113,1.20910777183923,1.15100552427368,1.20910777183923,802034.378229886,0.0,1.0
2000-10-26,19.88,20.44,19.44,20.06,184667,1.15507268160326,1.18760994023998,1.12950769267442,1.16553108616506,3178310.78378924,0.0,1.0
2000-10-27,19.69,19.88,19.69,19.81,23867,1.14403325456581,1.15507268160326,1.14403325456581,1.15100552427368,410775.847751344,0.0,1.0
2000-10-30,19.69,19.88,19.69,19.69,53800,1.14403325456581,1.15507268160326,1.14403325456581,1.14403325456581,925953.852977849,0.0,1.0
2000-10-31,19.63,19.75,19.56,19.69,161800,1.14054711971188,1.14751938941974,1.13647996238229,1.14403325456581,2784745.97419731,0.0,1.0
2000-11-01,20.0,20.0,19.56,19.69,564867,1.16204495131113,1.16204495131113,1.13647996238229,1.14403325456581,9721947.49200817,0.0,1.0
2000-11-02,19.88,20.0,19.38,20.0,111267,1.15507268160326,1.16204495131113,1.12602155782049,1.16204495131113,1915020.58288637,0.0,1.0
2000-11-03,19.88,20.0,19.75,19.88,246467,1.15507268160326,1.16204495131113,1.14751938941974,1.15507268160326,4241952.94204261,0.0,1.0
2000-11-06,19.81,19.94,19.75,19.88,14467,1.15100552427368,1.1585588164572,1.14751938941974,1.15507268160326,248992.089052612,0.0,1.0
2000-11-07,19.69,19.88,19.69,19.88,73867,1.14403325456581,1.15507268160326,1.14403325456581,1.15507268160326,1271327.75572332,0.0,1.0
2000-11-08,19.63,19.88,19.5,19.69,78800,1.1428712096145,1.15742637020561,1.13530252610712,1.14636444815637,1353471.84091002,0.04,1.0
2000-11-09,19.5,19.88,19.44,19.63,105867,1.13530252610712,1.15742637020561,1.13180928756525,1.1428712096145,1818375.67743174,0.0,1.0
2000-11-10,20.0,20.06,18.94,19.5,169867,1.16441284728935,1.16790608583122,1.10269896638302,1.13530252610712,2917642.14720639,0.0,1.0
2000-11-13,20.81,21.0,19.88,20.94,227467,1.21157156760457,1.22263348965382,1.15742637020561,1.21914025111195,3906981.97000356,0.0,1.0
2000-11-14,21.56,22.0,21.06,21.06,172667,1.25523704937792,1.28085413201829,1.22612672819569,1.22612672819569,2965735.05525902,0.0,1.0
2000-11-15,22.56,22.56,21.81,21.81,116800,1.31345769174239,1.31345769174239,1.26979220996904,1.26979220996904,2006161.30733871,0.0,1.0
2000-11-16,22.44,23.0,22.38,22.63,105000,1.30647121465865,1.33907477438275,1.30297797611678,1.3175331367079,1803484.05197402,0.0,1.0
2000-11-17,22.25,22.56,22.19,22.5,158000,1.2954092926094,1.31345769174239,1.29191605406753,1.30996445320052,2713814.09725614,0.0,1.0
2000-11-20,22.5,22.63,22.44,22.5,154467,1.30996445320052,1.3175331367079,1.30647121465865,1.30996445320052,2653131.15291686,0.0,1.0
2000-11-21,22.88,22.88,22.5,22.56,113200,1.33208829729902,1.33208829729902,1.30996445320052,1.31345769174239,1944327.56841389,0.0,1.0
2000-11-22,23.0,23.13,22.88,23.0,163000,1.33907477438275,1.34664345789013,1.33208829729902,1.33907477438275,2799694.29020729,0.0,1.0
2000-11-24,23.06,23.25,23.06,23.06,71600,1.34256801292462,1.35362993497387,1.34256801292462,1.34256801292462,1229804.36306038,0.0,1.0
2000-11-27,22.44,23.06,22.25,23.06,167400,1.30647121465865,1.34256801292462,1.2954092926094,1.34256801292462,2875268.86000429,0.0,1.0
2000-11-28,22.19,22.38,22.0,22.38,134200,1.29191605406753,1.30297797611678,1.28085413201829,1.30297797611678,2305024.3788087,0.0,1.0
2000-11-29,21.56,22.06,21.44,22.06,125667,1.25523704937792,1.28434737056015,1.24825057229418,1.28434737056015,2158461.24151827,0.0,1.0
2000-11-30,19.88,21.88,19.88,21.63,179800,1.15742637020561,1.27386765493455,1.15742637020561,1.25931249434343,3088251.73852314,0.0,1.0
2000-12-01,21.81,22.0,20.13,20.13,97200,1.26979220996904,1.28085413201829,1.17198153079673,1.17198153079673,1669510.95097023,0.0,1.0
2000-12-04,22.56,22.88,21.94,22.0,87400,1.31345769174239,1.33208829729902,1.27736089347642,1.28085413201829,1501185.77278599,0.0,1.0
2000-12-05,22.63,23.25,22.63,22.63,87200,1.3175331367079,1.35362993497387,1.3175331367079,1.3175331367079,1497750.56506795,0.0,1.0
2000-12-06,22.31,24.06,22.31,22.69,145400,1.29890253115127,1.40078865528909,1.29890253115127,1.32102637524977,2497396.01101926,0.0,1.0
2000-12-07,23.31,24.0,22.38,22.38,164067,1.35712317351574,1.39729541674722,1.30297797611678,1.30297797611678,2818021.12338305,0.0,1.0
2000-12-08,23.31,23.63,23.19,23.38,83400,1.35712317351574,1.37575377907237,1.350136696432,1.36119861848125,1432481.61842507,0.0,1.0
2000-12-11,23.38,24.19,23.25,23.38,221067,1.36119861848125,1.40835733879647,1.35362993497387,1.36119861848125,3797055.3230261,0.0,1.0
2000-12-12,24.5,24.88,23.38,23.38,201800,1.42640573792945,1.44852958202795,1.36119861848125,1.36119861848125,3466124.58750817,0.0,1.0
2000-12-13,24.5,24.81,24.38,24.5,163067,1.42640573792945,1.44445413706244,1.41941926084572,1.42640573792945,2800845.08479284,0.0,1.0
2000-12-14,23.38,24.38,23.25,24.38,100400,1.36119861848125,1.41941926084572,1.35362993497387,1.41941926084572,1724474.27445897,0.0,1.0
2000-12-15,25.63,26.44,23.38,23.56,454000,1.4921950638013,1.53935378411652,1.36119861848125,1.37167833410685,7797921.51996386,0.0,1.0
2000-12-18,26.69,27.69,25.63,25.63,439600,1.55390894470764,1.61212958707211,1.4921950638013,1.4921950638013,7550586.56426454,0.0,1.0
2000-12-19,27.06,27.25,26.44,26.69,247267,1.57545058238249,1.58651250443174,1.53935378411652,1.55390894470764,4247067.53409009,0.0,1.0
2000-12-20,26.63,27.25,25.94,27.25,385867,1.55041570616577,1.58651250443174,1.51024346293429,1.58651250443174,6627666.48269579,0.0,1.0
2000-12-21,26.69,27.5,26.13,26.5,274467,1.55390894470764,1.60106766502286,1.52130538498354,1.54284702265839,4714255.7837443,0.0,1.0
2000-12-22,27.13,27.13,26.69,26.69,98467,1.579526027348,1.579526027348,1.55390894470764,1.55390894470764,1691272.99186406,0.0,1.0
2000-12-26,29.69,29.87,28.0,28.0,367267,1.72857087180104,1.73905058742665,1.63017798620509,1.63017798620509,6308192.16491754,0.0,1.0
2000-12-27,29.94,30.38,28.88,30.0,519667,1.74312603239216,1.76874311503252,1.68141215148582,1.74661927093403,8925820.44606838,0.0,1.0
2000-12-28,31.75,31.75,29.56,30.19,319800,1.84850539507184,1.84850539507184,1.72100218829366,1.75768119298327,5492897.14115516,0.0,1.0
2000-12-29,31.19,32.0,30.38,31.75,281200,1.81590183534774,1.86306055566296,1.76874311503252,1.84850539507184,4829902.05157233,0.0,1.0
2001-01-02,29.06,31.75,29.0,31.13,362400,1.69189186711143,1.84850539507184,1.68839862856956,1.81240859680587,6224596.38509888,0.0,1.0
2001-01-03,29.25,29.25,26.38,28.94,595000,1.70295378916068,1.70295378916068,1.53586054557465,1.68490539002769,10219742.9611861,0.0,1.0
2001-01-04,26.63,29.25,26.0,29.25,390267,1.55041570616577,1.70295378916068,1.51373670147616,1.70295378916068,6703241.0524928,0.0,1.0
2001-01-05,28.0,28.25,26.75,26.75,208067,1.63017798620509,1.64473314679621,1.55740218324951,1.55740218324951,3573766.82135312,0.0,1.0
2001-01-08,28.75,29.38,28.19,28.75,296867,1.67384346797844,1.71052247266806,1.64123990825434,1.67384346797844,5098999.04816544,0.0,1.0
2001-01-09,28.06,28.69,27.31,28.69,208467,1.63367122474696,1.67035022943657,1.59000574297361,1.67035022943657,3580637.23678921,0.0,1.0
2001-01-10,28.38,29.5,28.0,28.06,173000,1.65230183030359,1.71750894975179,1.63017798620509,1.63367122474696,2971454.67610957,0.0,1.0
2001-01-11,28.69,29.25,28.38,28.5,128667,1.67035022943657,1.70295378916068,1.65230183030359,1.65928830738732,2209989.35728897,0.0,1.0
2001-01-12,27.88,28.56,27.06,28.56,273000,1.62319150912135,1.66278154592919,1.57545058238249,1.66278154592919,4689058.53513246,0.0,1.0
2001-01-16,28.88,28.88,27.63,27.63,120667,1.68141215148582,1.68141215148582,1.60863634853024,1.60863634853024,2072581.04856713,0.0,1.0
2001-01-17,27.63,28.88,27.44,28.88,186667,1.60863634853024,1.68141215148582,1.59757442648099,1.68141215148582,3206199.59552222,0.0,1.0
2001-01-18,25.88,28.06,25.31,27.88,522000,1.50675022439242,1.63367122474696,1.47356445824467,1.62319150912135,8965892.14409939,0.0,1.0
2001-01-19,27.13,27.63,26.06,26.13,104067,1.579526027348,1.60863634853024,1.51722994001802,1.52130538498354,1787458.80796934,0.0,1.0
2001-01-22,27.06,27.56,27.06,27.13,70267,1.57545058238249,1.60456090356473,1.57545058238249,1.579526027348,1206908.7036196,0.0,1.0
2001-01-23,26.88,27.38,26.63,27.0,88467,1.56497086675689,1.59408118793912,1.55041570616577,1.57195734384062,1519512.60596176,0.0,1.0
2001-01-24,27.0,27.5,27.0,27.13,35000,1.57195734384062,1.60106766502286,1.57195734384062,1.579526027348,601161.350658007,0.0,1.0
2001-01-25,27.88,29.0,27.13,27.5,175600,1.62319150912135,1.68839862856956,1.579526027348,1.60106766502286,3016112.37644417,0.0,1.0
2001-01-26,28.19,28.63,27.75,28.38,100067,1.64123990825434,1.66685699089471,1.61562282561397,1.65230183030359,1718754.65360842,0.0,1.0
2001-01-29,27.5,28.47,27.35,28.18,165467,1.60106766502286,1.65754168811639,1.59233456866819,1.64065770183069,2842067.57740937,0.0,1.0
2001-01-30,27.3,27.5,27.0,27.25,141600,1.58942353654996,1.60106766502286,1.57195734384062,1.58651250443174,2432127.06437639,0.0,1.0
2001-01-31,28.02,28.2,27.21,27.21,223467,1.63134239905238,1.64182211467798,1.58418367873716,1.58418367873716,3838277.81564264,0.0,1.0
2001-02-01,27.3,27.9,26.5,27.9,121200,1.58942353654996,1.62435592196864,1.54284702265839,1.62435592196864,2081735.87713573,0.0,1.0
2001-02-02,27.58,28.1,27.28,27.3,177200,1.60572531641201,1.63600005044154,1.58825912370267,1.58942353654996,3043594.03818854,0.0,1.0
2001-02-05,28.08,28.69,27.55,27.55,177800,1.63483563759425,1.67035022943657,1.60397869714108,1.60397869714108,3053899.66134266,0.0,1.0
2001-02-06,28.04,28.39,27.36,28.15,80400,1.63250681189967,1.65288403672723,1.59291677509183,1.63891108255976,1380953.50265439,0.0,1.0
2001-02-07,29.15,29.15,27.6,28.0,132867,1.69946055061881,1.69946055061881,1.60909472374199,1.63241493712956,2279001.44465827,0.04,1.0
2001-02-08,28.2,29.0,28.0,29.0,72067,1.64407504382334,1.69071547059847,1.63241493712956,1.69071547059847,1236129.34071054,0.0,1.0
2001-02-09,29.64,29.8,28.15,28.2,148267,1.72802781201857,1.7373558973736,1.64116001714989,1.64407504382334,2543149.97098714,0.0,1.0
2001-02-12,29.7,30.1,29.4,29.9,114267,1.73152584402671,1.75484605741427,1.71403568398604,1.74318595072049,1959964.91285847,0.0,1.0
2001-02-13,29.55,29.92,29.07,29.65,114800,1.72278076400637,1.74435196138987,1.69479650794129,1.72861081735326,1969107.19626973,0.0,1.0
2001-02-14,29.84,30.25,29.3,29.55,140800,1.73968791871236,1.76359113743461,1.70820563063914,1.72278076400637,2415072.24072105,0.0,1.0
2001-02-15,28.72,29.75,28.0,29.75,107400,1.67439132122717,1.73444087070015,1.63241493712956,1.73444087070015,1842178.6836182,0.0,1.0
2001-02-16,28.75,29.4,28.45,28.72,125667,1.67614033723124,1.71403568398604,1.65865017719057,1.67439132122717,2155503.43234867,0.0,1.0
2001-02-20,28.75,29.5,28.68,29.3,67600,1.67614033723124,1.71986573733293,1.67205929988842,1.70820563063914,1159509.11557346,0.0,1.0
2001-02-21,28.01,29.19,28.0,28.7,82867,1.63299794246425,1.70179257195756,1.63241493712956,1.6732253105578,1421376.35917494,0.0,1.0
2001-02-22,27.06,28.1,26.68,28.01,148800,1.57761243566878,1.63824499047645,1.55545823295059,1.63299794246425,2552292.25439839,0.0,1.0
2001-02-23,26.93,27.4,26.4,27.0,145600,1.57003336631782,1.59743461704821,1.5391340835793,1.57411440366064,2497404.24892746,0.0,1.0
2001-02-26,27.58,28.15,26.93,26.93,111667,1.60792871307261,1.64116001714989,1.57003336631782,1.57003336631782,1915368.40841334,0.0,1.0
2001-02-27,27.7,27.86,27.65,27.69,46267,1.61492477708888,1.62425286244391,1.61200975041544,1.61434177175419,793594.796601146,0.0,1.0
2001-02-28,27.1,27.71,26.8,27.71,95267,1.57994445700754,1.61550778242357,1.56245429696686,1.61550778242357,1634067.3803748,0.0,1.0
2001-03-01,26.77,26.99,26.51,26.86,105200,1.56070528096279,1.57353139832596,1.54554714226088,1.565952328975,1804443.17985693,0.0,1.0
2001-03-02,26.7,26.75,26.6,26.75,149667,1.55662424361997,1.55953927029342,1.55079419027308,1.55953927029342,2567163.47338067,0.0,1.0
2001-03-05,27.45,28.0,26.65,26.8,137867,1.60034964372166,1.63241493712956,1.55370921694652,1.56245429696686,2364763.9532066,0.0,1.0
2001-03-06,28.25,28.25,26.76,27.47,109200,1.64699007049679,1.64699007049679,1.56012227562811,1.60151565439103,1873053.18669559,0.0,1.0
2001-03-07,30.01,31.39,28.6,28.6,551467,1.74959900940207,1.83005374558917,1.6673952572109,1.6673952572109,9459038.66032471,0.0,1.0
2001-03-08,32.0,32.65,31.1,31.5,443400,1.86561707100521,1.90351241776,1.81314659088319,1.83646680427075,7605419.25806616,0.0,1.0
2001-03-09,31.53,32.45,31.5,32.25,111067,1.83821582027482,1.89185231106622,1.83646680427075,1.88019220437244,1905076.90738754,0.0,1.0
2001-03-12,30.5,30.8,29.74,30.8,174200,1.77816627080184,1.79565643084251,1.73385786536547,1.79565643084251,2987965.79782392,0.0,1.0
2001-03-13,29.95,30.1,28.77,30.0,154800,1.74610097739394,1.75484605741427,1.67730634790062,1.74901600406738,2655207.26465638,0.0,1.0
2001-03-14,29.41,30.4,29.3,29.85,136267,1.71461868932072,1.77233621745495,1.70820563063914,1.74027092404705,2337319.95047114,0.0,1.0
2001-03-15,29.25,30.0,28.75,30.0,93200,1.7052906039657,1.74901600406738,1.67614033723124,1.74901600406738,1598613.15934092,0.0,1.0
2001-03-16,28.61,29.99,28.5,29.25,79200,1.66797826254559,1.74843299873269,1.66156520386401,1.7052906039657,1358478.1354056,0.0,1.0
2001-03-19,29.0,29.1,28.62,28.62,142867,1.69071547059847,1.69654552394536,1.66856126788028,1.66856126788028,2450526.46175494,0.0,1.0
2001-03-20,28.8,29.55,28.72,29.01,185267,1.67905536390469,1.72278076400637,1.67439132122717,1.69129847593316,3177792.53424479,0.0,1.0
2001-03-21,27.35,28.9,27.05,28.9,190067,1.59451959037476,1.68488541725158,1.57702943033409,1.68488541725158,3260124.54245121,0.0,1.0
2001-03-22,27.2,27.2,25.5,26.5,301600,1.58577451035443,1.58577451035443,1.48666360345728,1.54496413692619,5173194.51563543,0.0,1.0
2001-03-23,27.8,28.0,27.2,27.2,171600,1.62075483043577,1.63241493712956,1.58577451035443,1.58577451035443,2943369.29337879,0.0,1.0
2001-03-26,27.87,28.1,27.12,27.9,139067,1.6248358677786,1.63824499047645,1.58111046767691,1.62658488378267,2385346.9552582,0.0,1.0
2001-03-27,27.9,28.23,27.75,27.84,167400,1.62658488378267,1.64582405982741,1.61783980376233,1.62308685177453,2871328.78619818,0.0,1.0
2001-03-28,27.25,28.05,27.25,28.0,112067,1.58868953702787,1.635329963803,1.58868953702787,1.63241493712956,1922229.40909721,0.0,1.0
2001-03-29,25.97,27.1,25.9,27.1,104667,1.51406485418766,1.57994445700754,1.50998381684484,1.57994445700754,1795300.89644568,0.0,1.0
2001-03-30,27.0,27.0,25.9,25.9,182000,1.57411440366064,1.57411440366064,1.50998381684484,1.50998381684484,3121755.31115933,0.0,1.0
2001-04-02,26.3,27.5,26.2,27.24,116267,1.53330403023241,1.6032646703951,1.52747397688551,1.58810653169318,1994269.9162778,0.0,1.0
2001-04-03,25.5,26.49,25.42,26.31,224867,1.48666360345728,1.5443811315915,1.48199956077976,1.53388703556709,3857031.60194758,0.0,1.0
2001-04-04,25.1,26.19,24.9,25.0,232000,1.46334339006971,1.52689097155083,1.45168328337593,1.45751333672282,3979380.39664265,0.0,1.0
2001-04-05,26.3,26.6,25.1,25.11,149000,1.53330403023241,1.55079419027308,1.46334339006971,1.4639263954044,2555722.75474031,0.0,1.0
2001-04-06,26.15,26.3,26.0,26.3,48000,1.52455895021207,1.53330403023241,1.51581387019173,1.53330403023241,823320.082063995,0.0,1.0
2001-04-09,27.27,27.75,26.35,26.4,123067,1.58985554769725,1.61783980376233,1.53621905690585,1.5391340835793,2110906.92790354,0.0,1.0
2001-04-10,27.7,28.2,27.27,27.27,159800,1.61492477708888,1.64407504382334,1.58985554769725,1.58985554769725,2740969.77320473,0.0,1.0
2001-04-11,27.5,28.1,27.21,27.95,125200,1.6032646703951,1.63824499047645,1.58635751568912,1.62949991045611,2147493.21405026,0.0,1.0
2001-04-12,27.85,28.0,27.5,27.5,68400,1.62366985710922,1.63241493712956,1.6032646703951,1.6032646703951,1173231.11694119,0.0,1.0
2001-04-16,28.03,28.29,27.8,27.95,162200,1.63416395313362,1.64932209183554,1.62075483043577,1.62949991045611,2782135.77730793,0.0,1.0
2001-04-17,29.46,29.55,28.1,28.25,167267,1.71753371599417,1.72278076400637,1.63824499047645,1.64699007049679,2869047.5034708,0.0,1.0
2001-04-18,28.61,29.46,28.48,29.46,135000,1.66797826254559,1.71753371599417,1.66039919319464,1.71753371599417,2315587.73080499,0.0,1.0
2001-04-19,26.6,28.61,26.23,28.61,1008467,1.55079419027308,1.66797826254559,1.52922299288958,1.66797826254559,17297731.9416423,0.0,1.0
2001-04-20,26.88,28.0,26.6,26.65,588800,1.56711833964437,1.63241493712956,1.55079419027308,1.55370921694652,10099393.0066517,0.0,1.0
2001-04-23,27.09,27.3,26.7,26.88,324200,1.57936145167285,1.59160456370132,1.55662424361997,1.56711833964437,5560841.05427389,0.0,1.0
2001-04-24,27.86,29.0,27.46,29.0,241400,1.62425286244391,1.69071547059847,1.60093264905634,1.69071547059847,4140613.91271351,0.0,1.0
2001-04-25,28.23,28.3,27.45,28.25,448200,1.64582405982741,1.64990509717023,1.60034964372166,1.64699007049679,7687751.26627255,0.0,1.0
2001-04-26,29.62,30.9,28.48,28.48,393600,1.7268618013492,1.8014864841894,1.66039919319464,1.66039919319464,6751224.67292475,0.0,1.0
2001-04-27,29.44,29.62,28.96,29.62,145867,1.71636770532479,1.7268618013492,1.68838344925971,1.7268618013492,2501983.96688394,0.0,1.0
2001-04-30,28.92,29.58,28.8,29.43,272200,1.68605142792096,1.72452978001044,1.67905536390469,1.7157846999901,4668910.96537124,0.0,1.0
2001-05-01,28.49,29.0,28.24,29.0,141467,1.66098219852932,1.69071547059847,1.6464070651621,1.69071547059847,2426512.95936141,0.0,1.0
2001-05-02,27.07,28.1,26.5,28.1,129400,1.57819544100347,1.63824499047645,1.54496413692619,1.63824499047645,2219533.72123085,0.0,1.0
2001-05-03,27.25,27.35,26.6,27.07,115000,1.58868953702787,1.59451959037476,1.55079419027308,1.57819544100347,1972537.69661166,0.0,1.0
2001-05-04,27.9,27.99,27.25,27.26,124867,1.62658488378267,1.63183193179487,1.58868953702787,1.58927254236256,2141781.43098093,0.0,1.0
2001-05-07,28.0,28.6,27.9,28.0,222800,1.63241493712956,1.6673952572109,1.62658488378267,1.63241493712956,3821577.38091371,0.0,1.0
2001-05-08,27.7,28.3,27.4,28.3,99400,1.61492477708888,1.64990509717023,1.59743461704821,1.64990509717023,1704958.66994086,0.0,1.0
2001-05-09,28.2,28.8,27.45,27.45,159267,1.64407504382334,1.67905536390469,1.60034964372166,1.60034964372166,2731827.48979347,0.0,1.0
2001-05-10,28.32,28.5,28.0,28.2,212200,1.65107110783961,1.66156520386401,1.63241493712956,1.64407504382334,3639760.86279125,0.0,1.0
2001-05-11,28.17,28.32,27.84,28.32,50200,1.64232602781927,1.65107110783961,1.62308685177453,1.65107110783961,861055.585825264,0.0,1.0
2001-05-14,30.25,30.85,28.5,28.5,417667,1.76359113743461,1.79857145751596,1.66156520386401,1.66156520386401,7164033.93157132,0.0,1.0
2001-05-15,30.73,30.88,30.26,30.26,162600,1.79157539349969,1.80032047352003,1.7641741427693,1.7641741427693,2788996.77799178,0.0,1.0
2001-05-16,31.65,32.0,31.4,32.0,484600,1.84754390562984,1.86797488088957,1.8329503518729,1.86797488088957,8301610.56160195,0.04,1.0
2001-05-17,32.1,32.32,31.55,31.66,327667,1.87381230239235,1.88665462969847,1.84170648412706,1.84812764778012,5613214.66753699,0.0,1.0
2001-05-18,32.79,33.25,32.25,32.25,176600,1.91409051076154,1.94094264967432,1.88256843464652,1.88256843464652,3025308.34745955,0.0,1.0
2001-05-21,34.2,34.21,33.05,33.5,204867,1.99639815395073,1.99698189610101,1.92926780666876,1.95553620343127,3509546.12241788,0.0,1.0
2001-05-22,33.81,34.35,33.65,34.2,325600,1.97363221008989,2.0051542862049,1.96429233568544,1.99639815395073,5577805.19780766,0.0,1.0
2001-05-23,33.08,33.65,32.5,33.65,245400,1.9310190331196,1.96429233568544,1.89716198840347,1.96429233568544,4203910.91996928,0.0,1.0
2001-05-24,32.0,32.91,31.84,32.9,293467,1.86797488088957,1.92109541656487,1.85863500648513,1.92051167441459,5027339.55155105,0.0,1.0
2001-05-25,31.98,32.0,31.25,31.25,84267,1.86680739658902,1.86797488088957,1.82419421961873,1.82419421961873,1443565.45025693,0.0,1.0
2001-05-29,31.65,32.0,31.51,31.98,83467,1.84754390562984,1.86797488088957,1.83937151552595,1.86680739658902,1429860.76918124,0.0,1.0
2001-05-30,30.85,31.8,30.5,31.75,116000,1.80084453360761,1.85630003788401,1.78041355834788,1.85338132713262,1987178.75597569,0.0,1.0
2001-05-31,30.8,31.32,30.56,31.0,166467,1.79792582285622,1.82828041467067,1.78391601124954,1.80960066586178,2851721.43078453,0.0,1.0
2001-06-01,31.06,31.6,30.5,30.95,109000,1.81310311876344,1.84462519487846,1.78041355834788,1.80668195511039,1867262.79656338,0.0,1.0
2001-06-04,31.39,31.6,31.06,31.06,222267,1.83236660972262,1.84462519487846,1.81310311876344,1.81310311876344,3807622.93581422,0.0,1.0
2001-06-05,31.4,32.0,31.2,31.5,293400,1.8329503518729,1.86797488088957,1.82127550886734,1.83878777337568,5026191.78451094,0.0,1.0
2001-06-06,30.92,31.5,30.5,31.5,358867,1.80493072865955,1.83878777337568,1.78041355834788,1.83878777337568,6147697.22948907,0.0,1.0
2001-06-07,29.5,30.7,29.46,30.7,107467,1.72203934332008,1.79208840135344,1.71970437471896,1.79208840135344,1841001.20145207,0.0,1.0
2001-06-08,30.25,30.3,29.65,29.75,72400,1.76582000459093,1.76873871534232,1.73079547557425,1.73663289707703,1240273.63735035,0.0,1.0
2001-06-11,30.02,30.4,30.0,30.0,150400,1.75239393513453,1.7745761368451,1.75122645083398,1.75122645083398,2576480.04223057,0.0,1.0
2001-06-12,29.5,30.05,28.6,30.02,499800,1.72203934332008,1.75414516158537,1.66950254979506,1.75239393513453,8561999.50204011,0.0,1.0
2001-06-13,28.5,29.6,28.45,29.5,392000,1.66366512829228,1.72787676482286,1.66074641754089,1.72203934332008,6715293.72709028,0.0,1.0
2001-06-14,27.5,28.7,27.2,28.65,338067,1.60529091326448,1.67533997129784,1.58777864875614,1.67242126054645,5791375.521521,0.0,1.0
2001-06-15,27.0,27.63,26.7,27.25,361400,1.57610380575058,1.61287956121809,1.55859154124224,1.59069735950753,6191089.67594497,0.0,1.0
2001-06-18,26.73,27.5,26.1,27.25,158000,1.56034276769307,1.60529091326448,1.52356701222556,1.59069735950753,2706674.51244966,0.0,1.0
2001-06-19,26.65,26.94,26.4,26.73,212267,1.55567283049085,1.57260135284891,1.5410792767339,1.56034276769307,3636314.42236805,0.0,1.0
2001-06-20,25.35,26.94,24.6,26.55,285467,1.47978635095471,1.57260135284891,1.43600568968386,1.54983540898807,4890292.74079409,0.0,1.0
2001-06-21,24.45,25.5,24.1,25.36,287600,1.42724955742969,1.48854248320888,1.40681858216996,1.48037009310499,4926832.84671217,0.0,1.0
2001-06-22,25.0,25.02,23.7,24.55,179600,1.45935537569498,1.46052285999554,1.38346889615884,1.43308697893247,3076700.90149341,0.0,1.0
2001-06-25,24.75,25.8,24.75,25.5,228467,1.44476182193803,1.50605474771722,1.44476182193803,1.48854248320888,3913834.21415086,0.0,1.0
2001-06-26,25.27,25.49,24.42,24.8,103667,1.47511641375249,1.4879587410586,1.42549833097886,1.44768053268942,1775903.96634252,0.0,1.0
2001-06-27,24.76,25.1,24.67,25.1,238400,1.44534556408831,1.46519279719776,1.44009188473581,1.46519279719776,4083994.96055695,0.0,1.0
2001-06-28,24.22,24.8,23.95,24.6,156000,1.4138234879733,1.44768053268942,1.39806244991579,1.43600568968386,2672412.80976042,0.0,1.0
2001-06-29,24.4,25.5,24.35,24.47,287200,1.4243308466783,1.48854248320888,1.42141213592691,1.42841704173025,4919980.50617432,0.0,1.0
2001-07-02,23.75,24.5,23.55,24.5,233467,1.38638760691023,1.43016826818108,1.37471276390467,1.43016826818108,3999488.47087396,0.0,1.0
2001-07-03,24.05,24.11,23.75,23.85,89267,1.40389987141857,1.40740232432024,1.38638760691023,1.39222502841301,1529219.70698002,0.0,1.0
2001-07-05,24.5,24.58,23.85,24.04,308800,1.43016826818108,1.4348382053833,1.39222502841301,1.40331612926829,5290006.89521807,0.0,1.0
2001-07-06,24.4,25.13,23.93,24.45,109467,1.4243308466783,1.46694402364859,1.39689496561523,1.42724955742969,1875262.90414131,0.0,1.0
2001-07-09,23.2,24.25,23.05,24.2,291400,1.35428178864494,1.41557471442413,1.34552565639077,1.41265600367274,4991930.08182172,0.0,1.0
2001-07-10,23.1,23.75,22.96,23.65,259667,1.34844436714216,1.38638760691023,1.34027197703827,1.38055018540745,4448316.77610295,0.0,1.0
2001-07-11,23.09,23.25,22.2,22.6,200200,1.34786062499188,1.35720049939633,1.29590757361714,1.31925725962826,3429596.43919255,0.0,1.0
2001-07-12,23.11,23.4,22.9,23.15,173600,1.34902810929244,1.3659566316505,1.3367695241366,1.35136307789355,2973915.7934257,0.0,1.0
2001-07-13,24.23,24.45,23.08,23.08,290867,1.41440723012357,1.42724955742969,1.34727688284161,1.34727688284161,4982799.33805505,0.0,1.0
2001-07-16,23.4,24.1,23.2,24.1,180800,1.3659566316505,1.40681858216996,1.35428178864494,1.40681858216996,3097257.92310696,0.0,1.0
2001-07-17,23.79,24.0,23.25,23.38,134200,1.38872257551134,1.40098116066718,1.35720049939633,1.36478914734995,2298960.25044775,0.0,1.0
2001-07-18,23.06,23.5,23.06,23.5,199267,1.34610939854105,1.37179405315328,1.34610939854105,1.37179405315328,3413613.35488801,0.0,1.0
2001-07-19,23.0,23.2,22.65,23.06,184667,1.34260694563938,1.35428178864494,1.32217597037965,1.34610939854105,3163502.92525659,0.0,1.0
2001-07-20,23.4,23.4,22.75,22.8,185267,1.3659566316505,1.3659566316505,1.32801339188243,1.33093210263382,3173781.43606336,0.0,1.0
2001-07-23,24.02,24.43,23.35,23.45,139000,1.40214864496774,1.42608207312913,1.36303792089911,1.36887534240189,2381188.33690191,0.0,1.0
2001-07-24,24.27,24.65,23.98,24.0,360667,1.41674219872469,1.43892440043525,1.39981367636663,1.40098116066718,6178532.76190936,0.0,1.0
2001-07-25,24.72,24.8,24.11,24.3,196067,1.4430105954872,1.44768053268942,1.40740232432024,1.41849342517552,3358794.63058523,0.0,1.0
2001-07-26,24.9,25.0,24.6,24.88,171800,1.4535179541922,1.45935537569498,1.43600568968386,1.45235046989164,2943080.26100539,0.0,1.0
2001-07-27,25.86,25.86,24.81,25.25,116467,1.50955720061889,1.50955720061889,1.4482642748397,1.47394892945193,1995178.86355363,0.0,1.0
2001-07-30,25.76,26.05,25.7,26.05,62467,1.50371977911611,1.52064830147417,1.50021732621444,1.52064830147417,1070112.89094426,0.0,1.0
2001-07-31,25.1,26.26,25.04,25.7,147067,1.46519279719776,1.53290688663001,1.46169034429609,1.50021732621444,2519382.91469895,0.0,1.0
2001-08-01,24.48,25.3,24.48,25.3,198200,1.42900078388052,1.47686764020332,1.42900078388052,1.47686764020332,3395334.73650332,0.0,1.0
2001-08-02,24.83,25.0,24.55,24.6,104400,1.44943175914025,1.45935537569498,1.43308697893247,1.43600568968386,1788460.88037813,0.0,1.0
2001-08-03,24.72,24.95,24.62,24.9,65867,1.4430105954872,1.45643666494359,1.43717317398442,1.4535179541922,1128357.78551596,0.0,1.0
2001-08-06,24.44,25.0,24.4,24.72,210467,1.42666581527941,1.45935537569498,1.4243308466783,1.4430105954872,3605478.88994774,0.0,1.0
2001-08-07,24.16,24.6,24.15,24.52,183867,1.41032103507163,1.43600568968386,1.40973729292135,1.43133575248164,3149798.24418089,0.0,1.0
2001-08-08,23.2,24.61,23.2,24.15,154400,1.35661675724605,1.43906631016489,1.35661675724605,1.41216787446087,2640450.94597804,0.04,1.0
2001-08-09,23.2,23.35,22.6,23.2,192067,1.35661675724605,1.36538798627997,1.32153184111038,1.35661675724605,3284608.10777957,0.0,1.0
2001-08-10,23.8,24.06,23.2,23.2,69467,1.39170167338173,1.40690513704052,1.35661675724605,1.35661675724605,1187980.60792912,0.0,1.0
2001-08-13,23.71,24.03,23.67,23.8,51867,1.38643893596138,1.40515089123374,1.38409994155233,1.39170167338173,886996.562273592,0.0,1.0
2001-08-14,24.79,24.9,23.9,23.9,170600,1.44959178500559,1.45602401963046,1.39754915940434,1.39754915940434,2917493.07891096,0.0,1.0
2001-08-15,26.33,26.7,24.47,24.89,256000,1.53964306975382,1.56127876803748,1.43087982973323,1.4554392710282,4377949.75498949,0.0,1.0
2001-08-16,25.96,26.4,25.57,26.34,199067,1.51800737147015,1.54373630996965,1.49520217598197,1.54022781835608,3404317.67139256,0.0,1.0
2001-08-17,25.18,26.15,25.09,25.96,200667,1.47239698049378,1.52911759491312,1.46713424307343,1.51800737147015,3431679.85736123,0.0,1.0
2001-08-20,24.92,25.25,24.76,25.25,108000,1.45719351683499,1.47649022070961,1.44783753919881,1.47649022070961,1846947.55288619,0.0,1.0
2001-08-21,24.78,25.4,24.75,24.91,64000,1.44900703640333,1.48526144974352,1.44725279059654,1.45660876823272,1094487.43874737,0.0,1.0
2001-08-22,24.7,25.35,24.63,24.95,142600,1.44432904758524,1.48233770673222,1.44023580736941,1.45894776264177,2438654.82445899,0.0,1.0
2001-08-23,24.0,24.8,23.5,24.65,190267,1.40339664542695,1.45017653360785,1.37415921531389,1.44140530457393,3253825.64856479,0.0,1.0
2001-08-24,23.8,24.0,23.3,24.0,52667,1.39170167338173,1.40339664542695,1.36246424326867,1.40339664542695,900677.655257934,0.0,1.0
2001-08-27,23.71,24.3,23.7,23.7,46600,1.38643893596138,1.42093910349479,1.38585418735912,1.38585418735912,796923.666337929,0.0,1.0
2001-08-28,23.36,23.9,23.36,23.71,264200,1.36597273488223,1.39754915940434,1.36597273488223,1.38643893596138,4518180.95807901,0.0,1.0
2001-08-29,22.38,23.38,22.2,23.38,299467,1.30866737186063,1.36714223208676,1.29814189701993,1.36714223208676,5121294.8409275,0.0,1.0
2001-08-30,22.38,22.95,22.1,22.95,96800,1.30866737186063,1.34199804218952,1.29229441099732,1.34199804218952,1655412.25110541,0.0,1.0
2001-08-31,22.36,22.7,22.25,22.5,84200,1.30749787465611,1.32737932713299,1.30106564003124,1.31568435508777,1439935.03660201,0.0,1.0
2001-09-04,22.76,23.12,22.46,22.46,72000,1.33088781874656,1.35193876842796,1.31334536067872,1.31334536067872,1231298.36859079,0.0,1.0
2001-09-05,22.6,22.7,22.24,22.7,56200,1.32153184111038,1.32737932713299,1.30048089142898,1.32737932713299,961096.782150037,0.0,1.0
2001-09-06,22.66,22.98,22.4,22.45,78800,1.32504033272395,1.34375228799631,1.30983686906516,1.31276061207646,1347587.6589577,0.0,1.0
2001-09-07,22.5,22.75,22.42,22.55,74200,1.31568435508777,1.3303030701443,1.31100636626968,1.31860809809907,1268921.37429773,0.0,1.0
2001-09-10,23.5,23.7,22.34,22.5,314667,1.37415921531389,1.38585418735912,1.30632837745159,1.31568435508777,5381235.60763,0.0,1.0
2001-09-17,23.02,23.95,23.0,23.45,293000,1.34609128240535,1.40047290241565,1.34492178520083,1.37123547230258,5010700.30551532,0.0,1.0
2001-09-18,21.74,23.0,21.74,23.0,89667,1.27124346131591,1.34492178520083,1.27124346131591,1.34492178520083,1533428.20578377,0.0,1.0
2001-09-19,19.9,21.7,19.2,21.7,261000,1.16364971849985,1.26890446690687,1.12271731634156,1.26890446690687,4463456.58614162,0.0,1.0
2001-09-20,19.05,19.83,18.95,19.83,248267,1.11394608730764,1.15955647828402,1.10809860128503,1.15955647828402,4245704.88992961,0.0,1.0
2001-09-21,19.1,19.15,18.25,19.15,247667,1.11686983031895,1.11979357333026,1.06716619912674,1.11979357333026,4235444.07019134,0.0,1.0
2001-09-24,18.0,19.2,17.5,19.2,211600,1.05254748407021,1.12271731634156,1.02331005395715,1.12271731634156,3618649.09435852,0.0,1.0
2001-09-25,17.65,18.0,17.15,18.0,154400,1.03208128299107,1.05254748407021,1.00284385287801,1.05254748407021,2640450.94597804,0.0,1.0
2001-09-26,16.7,17.14,16.25,17.14,299200,0.976530165776254,1.00225910427575,0.950216478674499,1.00225910427575,5116728.77614397,0.0,1.0
2001-09-27,19.21,19.5,16.67,16.7,174200,1.12330206494382,1.1402597744094,0.974775919969471,0.976530165776254,2979057.99734051,0.0,1.0
2001-09-28,19.95,20.04,18.85,19.46,247200,1.16657346151115,1.1718361989315,1.10225111526242,1.13792078000035,4227457.73216174,0.0,1.0
2001-10-01,19.41,20.0,19.25,19.9,141800,1.13499703698905,1.16949720452246,1.12564105935287,1.16364971849985,2424973.73147464,0.0,1.0
2001-10-02,18.96,19.41,18.8,19.41,105200,1.10868334988729,1.13499703698905,1.09932737225111,1.13499703698905,1799063.727441,0.0,1.0
2001-10-03,18.35,18.9,18.2,18.9,301000,1.07301368514936,1.10517485827372,1.06424245611544,1.10517485827372,5147511.23535873,0.0,1.0
2001-10-04,19.3,19.53,18.4,19.53,579600,1.12856480236417,1.14201402021618,1.07593742816066,1.14201402021618,9911951.86715593,0.0,1.0
2001-10-05,19.85,20.03,19.03,20.03,135200,1.16072597548854,1.17125145032924,1.11277659010312,1.17125145032924,2312104.71435383,0.0,1.0
2001-10-08,20.07,20.5,19.46,20.5,58867,1.17359044473829,1.19873463463552,1.13792078000035,1.19873463463552,1006706.12588659,0.0,1.0
2001-10-09,20.2,20.4,20.1,20.4,68600,1.18119217656768,1.19288714861291,1.17534469054507,1.19288714861291,1173153.72340734,0.0,1.0
2001-10-10,21.83,21.9,20.35,20.35,175467,1.27650619873626,1.28059943895209,1.1899634056016,1.1899634056016,3000725.42835447,0.0,1.0
2001-10-11,22.03,22.15,21.5,21.8,213867,1.28820117078149,1.29521815400862,1.25720949486164,1.27475195292948,3657417.89160288,0.0,1.0
2001-10-12,22.46,23.75,21.58,21.6,470467,1.31334536067872,1.38877793037042,1.26188748367973,1.26305698088426,8045628.46633065,0.0,1.0
2001-10-15,21.92,22.9,21.63,22.46,295867,1.28176893615662,1.33907429917822,1.26481122669104,1.31334536067872,5059729.92249794,0.0,1.0
2001-10-16,23.24,23.26,21.92,21.92,220600,1.3589557516551,1.36012524885962,1.28176893615662,1.28176893615662,3772561.39043235,0.0,1.0
2001-10-17,22.95,23.6,22.86,23.6,397000,1.34199804218952,1.3800067013365,1.33673530476917,1.3800067013365,6789242.39347981,0.0,1.0
2001-10-18,22.25,22.95,21.99,22.95,268000,1.30106564003124,1.34199804218952,1.28586217637244,1.34199804218952,4583166.14975461,0.0,1.0
2001-10-19,22.32,22.75,21.8,22.2,243600,1.30515888024707,1.3303030701443,1.27475195292948,1.29814189701993,4165892.81373217,0.0,1.0
2001-10-22,23.2,23.2,22.35,22.42,84467,1.35661675724605,1.35661675724605,1.30691312605385,1.31100636626968,1444501.10138554,0.0,1.0
2001-10-23,23.17,23.7,22.66,23.45,220467,1.35486251143927,1.38585418735912,1.32504033272395,1.37123547230258,3770286.9087237,0.0,1.0
2001-10-24,23.61,24.0,22.4,24.0,185867,1.38059144993876,1.40339664542695,1.30983686906516,1.40339664542695,3178579.63715092,0.0,1.0
2001-10-25,24.35,24.45,23.7,23.8,160400,1.4238628465061,1.42971033252871,1.38585418735912,1.39170167338173,2743059.14336059,0.0,1.0
2001-10-26,24.81,24.97,24.3,24.3,130800,1.45076128221011,1.46011725984629,1.42093910349479,1.42093910349479,2236858.70293995,0.0,1.0
2001-10-29,24.99,25.2,24.8,24.85,176600,1.46128675705081,1.4735664776983,1.45017653360785,1.45310027661916,3020101.27629354,0.0,1.0
2001-10-30,24.0,24.99,23.67,24.99,134000,1.40339664542695,1.46128675705081,1.38409994155233,1.46128675705081,2291583.07487732,0.0,1.0
2001-10-31,24.1,24.5,23.75,24.0,277400,1.40924413144956,1.43263407554001,1.38877793037042,1.40339664542695,4743918.99232066,0.0,1.0
2001-11-01,23.95,24.35,23.5,24.05,137000,1.40047290241565,1.4238628465061,1.37415921531389,1.40632038843826,2342887.17356859,0.0,1.0
2001-11-02,23.44,23.9,23.15,23.9,74867,1.37065072370032,1.39754915940434,1.35369301423475,1.39754915940434,1280327.98557343,0.0,1.0
2001-11-05,23.09,23.47,22.7,23.44,103067,1.35018452262118,1.37240496950711,1.32737932713299,1.37065072370032,1762586.51327149,0.0,1.0
2001-11-06,22.95,23.09,22.35,23.0,134667,1.34199804218952,1.35018452262118,1.30691312605385,1.34492178520083,2302989.68615301,0.0,1.0
2001-11-07,23.15,23.27,22.4,23.27,113867,1.35603200864379,1.36306111624799,1.31210008611754,1.36306111624799,1943922.43929136,0.04,1.0
2001-11-08,23.65,23.75,23.3,23.3,134667,1.38531995699463,1.3911775466648,1.36481839314904,1.36481839314904,2299017.3020458,0.0,1.0
2001-11-09,24.45,24.6,23.7,23.88,175467,1.43218067435597,1.44096705886122,1.38824875182971,1.39879241323602,2995549.53283337,0.0,1.0
2001-11-12,24.05,24.31,23.4,24.3,206800,1.4087503156753,1.42398004881774,1.37067598281921,1.42339428985072,3530462.38546245,0.0,1.0
2001-11-13,23.7,24.17,23.5,24.03,134667,1.38824875182971,1.4157794232795,1.37653357248938,1.40757879774127,2299017.30204581,0.0,1.0
2001-11-14,23.0,23.5,22.75,23.3,123467,1.34724562413854,1.37653357248938,1.33260164996312,1.36481839314904,2107812.37594726,0.0,1.0
2001-11-15,21.15,22.5,20.7,22.4,211867,1.23888021524044,1.3179576757877,1.21252106172469,1.31210008611754,3616965.54265364,0.0,1.0
2001-11-16,21.85,21.85,20.93,21.1,136000,1.27988334293161,1.27988334293161,1.22599351796607,1.23595142040536,2321774.10262522,0.0,1.0
2001-11-19,21.77,21.9,21.0,21.8,101000,1.27519727119548,1.2828121377667,1.23009383073519,1.27695454809653,1724258.70856725,0.0,1.0
2001-11-20,22.8,23.0,22.0,22.0,141000,1.33553044479821,1.34724562413854,1.28866972743687,1.28866972743687,2407133.44463348,0.0,1.0
2001-11-21,21.95,22.69,21.6,22.69,93400,1.28574093260178,1.32908709616102,1.2652393687562,1.32908709616102,1594512.50871467,0.0,1.0
2001-11-23,22.97,22.97,21.6,22.97,46400,1.34548834723749,1.34548834723749,1.2652393687562,1.34548834723749,792134.693836836,0.0,1.0
2001-11-26,22.65,22.95,21.8,22.95,102400,1.32674406029295,1.34431682930346,1.27695454809653,1.34431682930346,1748159.32432957,0.0,1.0
2001-11-27,22.42,22.85,22.16,22.66,88600,1.31327160405157,1.33845923963329,1.29804187090913,1.32732981925997,1512567.54038672,0.0,1.0
2001-11-28,21.7,22.39,21.38,22.39,197267,1.27109695842636,1.31151432715052,1.25235267148183,1.31151432715052,3367716.26398947,0.0,1.0
2001-11-29,22.21,22.3,21.7,21.7,109467,1.30097066574422,1.30624249644737,1.27109695842636,1.27109695842636,1868806.21832407,0.0,1.0
2001-11-30,22.09,22.39,21.75,22.15,151600,1.29394155814002,1.31151432715052,1.27402575326145,1.29745611194212,2588095.24969103,0.0,1.0
2001-12-03,22.79,23.0,21.95,23.0,116600,1.33494468583119,1.34724562413854,1.28574093260178,1.34724562413854,1990579.85563308,0.0,1.0
2001-12-04,23.21,23.26,22.68,22.75,107067,1.35954656244589,1.36247535728098,1.328501337194,1.33260164996312,1827833.7341601,0.0,1.0
2001-12-05,22.98,23.67,22.77,23.24,241200,1.34607410620451,1.38649147492866,1.33377316789716,1.36130383934694,4117734.65847941,0.0,1.0
2001-12-06,22.72,22.95,22.4,22.95,117600,1.33084437306207,1.34431682930346,1.31210008611754,1.34431682930346,2007651.72403474,0.0,1.0
2001-12-07,22.53,22.67,22.1,22.67,179267,1.31971495268875,1.32791557822699,1.29452731710703,1.32791557822699,3060422.63275966,0.0,1.0
2001-12-10,22.44,22.67,22.3,22.45,47600,1.3144431219856,1.32791557822699,1.30624249644737,1.31502888095262,812620.935918825,0.0,1.0
2001-12-11,22.29,22.58,22.2,22.35,55867,1.30565673748035,1.32264374752384,1.3003849067772,1.30917129128245,953754.071995313,0.0,1.0
2001-12-12,21.63,22.4,20.85,22.25,176800,1.26699664565725,1.31210008611754,1.22130744622994,1.30331370161228,3018306.33341276,0.0,1.0
2001-12-13,21.46,21.77,21.4,21.58,121000,1.25703874321796,1.27519727119548,1.25352418941586,1.26406785082216,2065696.07660037,0.0,1.0
2001-12-14,21.77,21.96,20.9,21.46,94067,1.27519727119548,1.2863266915688,1.22423624106502,1.25703874321796,1605899.44493857,0.0,1.0
2001-12-17,21.7,21.8,21.23,21.78,79200,1.27109695842636,1.27695454809653,1.24356628697658,1.2757830301625,1352091.97741115,0.0,1.0
2001-12-18,22.28,22.28,21.62,21.7,110867,1.30507097851333,1.30507097851333,1.26641088669023,1.27109695842636,1892706.8340864,0.0,1.0
2001-12-19,22.67,22.67,22.05,22.28,228400,1.32791557822699,1.32791557822699,1.29159852227195,1.30507097851333,3899214.74293821,0.0,1.0
2001-12-20,22.75,22.81,22.56,22.67,153467,1.33260164996312,1.33611620376522,1.3214722295898,1.32791557822699,2619968.42799694,0.0,1.0
2001-12-21,23.3,23.55,22.93,23.5,552467,1.36481839314904,1.37946236732446,1.34314531136942,1.37653357248938,9431643.92025768,0.0,1.0
2001-12-24,23.65,23.8,23.5,23.8,81600,1.38531995699463,1.39410634149988,1.37653357248938,1.39410634149988,1393064.46157513,0.0,1.0
2001-12-26,23.99,24.0,23.69,23.7,167867,1.4052357618732,1.40582152084022,1.3876629928627,1.38824875182971,2865803.33298078,0.0,1.0
2001-12-27,24.17,24.33,23.7,23.7,156867,1.4157794232795,1.42515156675177,1.38824875182971,1.38824875182971,2678012.78056257,0.0,1.0
2001-12-28,24.48,24.56,23.75,24.17,126200,1.43393795125702,1.43862402299316,1.3911775466648,1.4157794232795,2154469.79228898,0.0,1.0
2001-12-31,24.05,24.4,24.0,24.4,94867,1.4087503156753,1.42925187952089,1.40582152084022,1.42925187952089,1619556.9396599,0.0,1.0
2002-01-02,23.67,23.95,23.2,23.95,97867,1.38649147492866,1.40289272600513,1.35896080347888,1.40289272600513,1670772.54486487,0.0,1.0
2002-01-03,23.54,23.7,23.37,23.7,138600,1.37887660835745,1.38824875182971,1.36891870591816,1.38824875182971,2366160.96046951,0.0,1.0
2002-01-04,23.63,23.89,23.48,23.89,110000,1.3841484390606,1.39937817220303,1.37536205455535,1.39937817220303,1877905.52418215,0.0,1.0
2002-01-07,23.52,23.66,23.35,23.55,138800,1.37770509042341,1.38590571596165,1.36774718798413,1.37946236732446,2369575.33414985,0.0,1.0
2002-01-08,23.78,23.95,22.9,23.5,118000,1.39293482356585,1.40289272600513,1.34138803446837,1.37653357248938,2014480.4713954,0.0,1.0
2002-01-09,23.56,23.71,23.42,23.7,151800,1.38004812629148,1.38883451079673,1.37184750075324,1.38824875182971,2591509.62337137,0.0,1.0
2002-01-10,23.3,23.65,23.3,23.51,202200,1.36481839314904,1.38531995699463,1.36481839314904,1.3771193314564,3451931.79081484,0.0,1.0
2002-01-11,23.02,23.2,22.97,23.1,275800,1.34841714207257,1.35896080347888,1.34548834723749,1.35310321380871,4708421.30517673,0.0,1.0
2002-01-14,22.6,22.75,22.51,22.6,164667,1.32381526545787,1.33260164996312,1.31854343475472,1.32381526545787,2811173.35409548,0.0,1.0
2002-01-15,22.79,23.0,22.3,22.45,311667,1.33494468583119,1.34724562413854,1.30624249644737,1.31502888095262,5320738.0091389,0.0,1.0
2002-01-16,22.45,22.82,22.36,22.78,97400,1.31502888095262,1.33670196273224,1.30975705024947,1.33435892686417,1662799.98232129,0.0,1.0
2002-01-17,22.4,22.5,22.06,22.5,50067,1.31210008611754,1.3179576757877,1.29218428123897,1.3179576757877,854737.235265705,0.0,1.0
2002-01-18,22.01,22.45,21.9,22.45,106867,1.28925548640388,1.31502888095262,1.2828121377667,1.31502888095262,1824419.36047977,0.0,1.0
2002-01-22,21.45,22.05,21.45,22.02,115667,1.25645298425094,1.29159852227195,1.25645298425094,1.2898412453709,1974651.80241434,0.0,1.0
2002-01-23,21.45,21.7,20.85,21.7,464267,1.25645298425094,1.27109695842636,1.22130744622994,1.27109695842636,7925905.12723162,0.0,1.0
2002-01-24,21.8,22.21,21.0,21.4,279400,1.27695454809653,1.30097066574422,1.23009383073519,1.25352418941586,4769880.03142267,0.0,1.0
2002-01-25,21.67,21.75,21.3,21.7,364600,1.26933968152531,1.27402575326145,1.24766659974569,1.27109695842636,6224403.21924377,0.0,1.0
2002-01-28,20.53,21.64,20.35,21.64,306067,1.2025631592854,1.26758240462426,1.1920194978791,1.26758240462426,5225135.54608964,0.0,1.0
2002-01-29,20.15,20.65,19.81,20.58,402067,1.18030431853877,1.2095922668896,1.1603885136602,1.20549195412049,6864034.91264857,0.0,1.0
2002-01-30,20.05,20.1,19.8,19.9,207200,1.1744467288686,1.17737552370368,1.15980275469318,1.16566034436335,3537291.1328231,0.0,1.0
2002-01-31,20.05,20.2,19.95,20.05,379600,1.1744467288686,1.18323311337385,1.16858913919843,1.1744467288686,6480481.24526858,0.0,1.0
2002-02-01,19.98,20.05,19.87,20.05,285067,1.17034641609948,1.1744467288686,1.1639030674623,1.1744467288686,4866626.30965486,0.0,1.0
2002-02-04,19.8,19.99,19.7,19.99,115000,1.15980275469318,1.1709321750665,1.15394516502301,1.1709321750665,1963264.86619043,0.0,1.0
2002-02-05,19.74,19.89,19.39,19.77,126867,1.15628820089108,1.16507458539633,1.13578663704549,1.15804547779213,2165856.72851288,0.0,1.0
2002-02-06,19.57,19.8,19.55,19.74,117467,1.14867333431986,1.16217332751831,1.14749942186782,1.15865159016219,2001290.63791766,0.04,1.0
2002-02-07,18.78,19.5,18.69,19.5,150067,1.10230379246433,1.14456464073772,1.09702118643016,1.14456464073772,2556698.32514996,0.0,1.0
2002-02-08,18.8,18.95,18.69,18.78,182667,1.10347770491637,1.11228204830666,1.09702118643016,1.10230379246433,3112106.01238225,0.0,1.0
2002-02-11,19.0,19.2,18.75,18.8,376000,1.11521682943676,1.12695595395714,1.10054292378627,1.10347770491637,6405929.15335404,0.0,1.0
2002-02-12,19.1,19.1,18.75,19.06,118667,1.12108639169695,1.12108639169695,1.10054292378627,1.11873856679287,2021735.09266241,0.0,1.0
2002-02-13,19.05,19.09,18.73,19.0,87600,1.11815161056685,1.12049943547093,1.09936901133424,1.11521682943676,1492445.19636654,0.0,1.0
2002-02-14,19.21,19.7,19.05,19.05,122867,1.12754291018316,1.15630376525811,1.11815161056685,1.11815161056685,2093290.68426903,0.0,1.0
2002-02-15,19.32,19.55,19.0,19.55,222400,1.13399942866938,1.14749942186782,1.11521682943676,1.14749942186782,3789038.94602643,0.0,1.0
2002-02-19,19.31,19.6,19.25,19.33,192267,1.13341247244336,1.15043420299792,1.12989073508724,1.1345863848954,3275661.65034021,0.0,1.0
2002-02-20,18.98,19.45,18.5,19.45,152467,1.11404291698472,1.14162985960763,1.08586901813579,1.14162985960763,2597587.23463945,0.0,1.0
2002-02-21,19.1,19.15,18.95,18.99,251867,1.12108639169695,1.12402117282705,1.11228204830666,1.11462987321074,4291069.56932933,0.0,1.0
2002-02-22,19.74,19.85,18.9,19.1,373067,1.15865159016219,1.1651081086484,1.10934726717656,1.12108639169695,6355959.49854876,0.0,1.0
2002-02-25,19.79,20.04,19.7,19.74,412200,1.16158637129229,1.17626027694277,1.15630376525811,1.15865159016219,7022670.20482056,0.0,1.0
2002-02-26,20.04,20.1,19.85,19.85,287267,1.17626027694277,1.17978201429889,1.1651081086484,1.1651081086484,4894180.98429936,0.0,1.0
2002-02-27,20.09,20.3,19.98,20.04,256400,1.17919505807287,1.19152113881927,1.17273853958665,1.17626027694277,4368298.49712759,0.0,1.0
2002-02-28,20.1,20.1,19.8,20.0,327000,1.17978201429889,1.17978201429889,1.16217332751831,1.17391245203869,5571113.91794353,0.0,1.0
2002-03-01,20.8,20.84,20.03,20.1,369400,1.22086895012024,1.22321677502432,1.17567332071675,1.17978201429889,6293484.65225794,0.0,1.0
2002-03-04,20.99,21.2,20.54,20.8,218000,1.23202111841461,1.24434719916101,1.20560808824374,1.22086895012024,3714075.94529569,0.0,1.0
2002-03-05,20.7,21.2,20.68,20.85,179000,1.21499938786005,1.24434719916101,1.21382547540801,1.22380373125034,3049631.16609141,0.0,1.0
2002-03-06,21.71,21.9,20.4,20.6,147067,1.274281966688,1.28543413498237,1.19739070107947,1.20912982559985,2505587.18828809,0.0,1.0
2002-03-07,22.14,22.5,21.75,21.8,264067,1.29952108440683,1.32065150854353,1.27662979159208,1.27956457272217,4498921.52590093,0.0,1.0
2002-03-08,22.1,22.55,21.79,22.14,261267,1.29717325950275,1.32358628967363,1.27897761649616,1.29952108440683,4451217.79816319,0.0,1.0
2002-03-11,22.35,22.39,22.11,22.15,145667,1.31184716515324,1.31419499005732,1.29776021572877,1.30010804063285,2481735.32441921,0.0,1.0
2002-03-12,22.94,23.0,22.35,23.0,228067,1.34647758248838,1.3499993198445,1.31184716515324,1.3499993198445,3885587.88355851,0.0,1.0
2002-03-13,23.0,23.2,22.66,23.0,256467,1.3499993198445,1.36173844436488,1.33004280815984,1.3499993198445,4369439.97918417,0.0,1.0
2002-03-14,23.34,23.34,22.66,23.34,275200,1.36995583152915,1.36995583152915,1.33004280815984,1.36995583152915,4688594.95479532,0.0,1.0
2002-03-15,23.34,23.62,22.8,22.8,140600,1.36995583152915,1.3863906058577,1.33826019532411,1.33826019532411,2395408.61425953,0.0,1.0
2002-03-18,23.72,23.8,23.41,23.5,98267,1.39226016811789,1.39695581792604,1.37406452511129,1.37934713114546,1674179.36200171,0.0,1.0
2002-03-19,24.18,24.18,23.57,23.67,54467,1.41926015451478,1.41926015451478,1.3834558247276,1.38932538698779,927956.763818444,0.0,1.0
2002-03-20,24.4,24.8,23.88,24.18,157200,1.4321731914872,1.45565144052798,1.4016514677342,1.41926015451478,2678223.57156186,0.0,1.0
2002-03-21,24.95,25.09,24.31,25.09,192667,1.46445578391827,1.47267317108254,1.42689058545303,1.47267317108254,3282476.46858847,0.0,1.0
2002-03-22,24.3,24.95,23.94,24.95,183867,1.42630362922701,1.46445578391827,1.40517320509031,1.46445578391827,3132550.467127,0.0,1.0
2002-03-25,23.97,24.73,23.93,24.3,233267,1.40693407376837,1.45154274694584,1.4045862488643,1.42630362922701,3974180.52078575,0.0,1.0
2002-03-26,23.95,24.21,23.6,24.1,63000,1.40576016131633,1.42102102319284,1.38521669340566,1.41456450470662,1073333.87409922,0.0,1.0
2002-03-27,24.78,24.82,24.05,24.82,112467,1.45447752807594,1.45682535298002,1.41162972357653,1.45682535298002,1916105.40981455,0.0,1.0
2002-03-28,24.76,24.93,24.61,24.7,126800,1.4533036156239,1.46328187146623,1.44449927223361,1.44978187826778,2160297.38469493,0.0,1.0
2002-04-01,25.52,25.7,24.95,25.7,115200,1.49791228880137,1.50847750086972,1.46445578391827,1.50847750086972,1962667.65549571,0.0,1.0
2002-04-02,25.6,26.05,25.55,25.55,180800,1.50260793860953,1.5290209687804,1.49967315747943,1.49967315747943,3080297.84820854,0.0,1.0
2002-04-03,24.85,25.7,24.5,25.61,136467,1.45858622165808,1.50847750086972,1.4380427537474,1.50319489483555,2324994.50470948,0.0,1.0
2002-04-04,24.42,24.99,24.16,24.85,120200,1.43334710393924,1.46680360882235,1.41808624206274,1.45858622165808,2047852.88359883,0.0,1.0
2002-04-05,24.0,24.45,23.91,24.42,110800,1.40869494244643,1.4351079726173,1.40341233641226,1.43334710393924,1887704.65476497,0.0,1.0
2002-04-08,24.19,24.55,24.06,24.25,166000,1.4198471107408,1.44097753487749,1.41221667980255,1.42336884809691,2828149.57302333,0.0,1.0
2002-04-09,23.45,24.3,23.38,24.17,177467,1.37641235001537,1.42630362922701,1.37230365643323,1.41867319828876,3023513.375155,0.0,1.0
2002-04-10,24.24,24.27,23.45,23.45,113867,1.42278189187089,1.42454276054895,1.37641235001537,1.37641235001537,1939957.27368343,0.0,1.0
2002-04-11,24.08,24.75,24.0,24.24,82067,1.41339059225459,1.45271665939788,1.40869494244643,1.42278189187089,1398179.22294762,0.0,1.0
2002-04-12,23.66,24.08,23.21,24.08,170200,1.38873843076177,1.41339059225459,1.3623254005909,1.41339059225459,2899705.16462995,0.0,1.0
2002-04-15,24.15,24.42,23.8,23.8,139600,1.41749928583672,1.43334710393924,1.39695581792604,1.39695581792604,2378371.5686389,0.0,1.0
2002-04-16,24.45,24.56,23.9,23.9,308267,1.4351079726173,1.44156449110351,1.40282538018624,1.40282538018624,5251958.94233244,0.0,1.0
2002-04-17,24.24,24.73,23.98,24.65,1369000,1.42278189187089,1.45154274694584,1.40752102999439,1.44684709713769,23323715.4546323,0.0,1.0
2002-04-18,24.75,24.96,24.28,24.37,239600,1.45271665939788,1.46504274014429,1.42512971677497,1.43041232280915,4082076.13070115,0.0,1.0
2002-04-19,25.0,25.05,24.4,24.75,144267,1.46739056504837,1.47032534617846,1.4321731914872,1.45271665939788,2457883.46055034,0.0,1.0
2002-04-22,24.75,25.06,24.62,24.9,69800,1.45271665939788,1.47091230240448,1.44508622845963,1.46152100278817,1189185.78431945,0.0,1.0
2002-04-23,25.05,25.1,24.52,24.7,108667,1.47032534617846,1.47326012730856,1.43921666619944,1.44978187826778,1851364.63645619,0.0,1.0
2002-04-24,24.52,25.1,24.34,25.05,141067,1.43921666619944,1.47326012730856,1.42865145413109,1.47032534617846,2403364.91456435,0.0,1.0
2002-04-25,24.94,25.07,24.45,24.55,95800,1.46386882769225,1.4714992586305,1.4351079726173,1.44097753487749,1632148.97045563,0.0,1.0
2002-04-26,24.95,25.2,24.7,25.1,120800,1.46445578391827,1.47912968956875,1.44978187826778,1.47326012730856,2058075.11097119,0.0,1.0
2002-04-29,24.95,25.12,24.81,24.9,120267,1.46445578391827,1.4744340397606,1.456238396754,1.46152100278817,2048994.3656554,0.0,1.0
2002-04-30,25.13,25.15,24.96,24.96,235067,1.47502099598662,1.47619490843866,1.46504274014429,1.46504274014429,4004847.20290286,0.0,1.0
2002-05-01,25.82,26.02,25.1,25.13,159600,1.51552097558195,1.52726010010234,1.47326012730856,1.47502099598662,2719112.48105135,0.0,1.0
2002-05-02,25.5,26.05,25.47,25.82,205000,1.49673837634933,1.5290209687804,1.49497750767127,1.51552097558195,3492594.35222761,0.0,1.0
2002-05-03,25.25,25.78,25.02,25.4,257000,1.48206447069885,1.51317315067787,1.4685644775004,1.49086881408914,4378520.72449997,0.0,1.0
2002-05-06,24.62,25.25,24.56,25.25,136267,1.44508622845963,1.48206447069885,1.44156449110351,1.48206447069885,2321587.09558536,0.0,1.0
2002-05-07,23.81,24.65,23.81,24.65,168800,1.39754277415206,1.44684709713769,1.39754277415206,1.44684709713769,2875853.30076108,0.0,1.0
2002-05-08,24.8,24.93,24.0,24.0,159800,1.45565144052798,1.46328187146623,1.40869494244643,1.40869494244643,2722519.89017547,0.0,1.0
2002-05-09,24.5,24.86,24.4,24.8,117400,1.4380427537474,1.45917317788409,1.4321731914872,1.45565144052798,2000149.15586108,0.0,1.0
2002-05-10,24.48,24.64,24.3,24.55,74067,1.43686884129536,1.44626014091167,1.42630362922701,1.44097753487749,1261882.85798264,0.0,1.0
2002-05-13,24.74,24.8,24.1,24.4,56200,1.45212970317186,1.45565144052798,1.41456450470662,1.4321731914872,957481.963878985,0.0,1.0
2002-05-14,24.7,24.93,24.45,24.85,125067,1.44978187826778,1.46328187146623,1.4351079726173,1.45858622165808,2130772.1846344,0.0,1.0
2002-05-15,24.1,24.66,24.01,24.66,98400,1.4169123296107,1.44983643353527,1.41162095576568,1.44983643353527,1673667.41783633,0.04,1.0
2002-05-16,24.29,24.7,24.05,24.1,117267,1.42808300772796,1.45218815524416,1.41397267747458,1.4169123296107,1994572.73462818,0.0,1.0
2002-05-17,23.55,24.4,23.21,24.4,112867,1.38457615611336,1.43455024242743,1.36458652158773,1.43455024242743,1919733.94765176,0.0,1.0
2002-05-20,23.55,23.86,23.45,23.55,62867,1.38457615611336,1.40280199935732,1.37869685184112,1.38457615611336,1069293.18655606,0.0,1.0
2002-05-21,23.5,23.95,23.38,23.55,153600,1.38163650397724,1.40809337320234,1.37458133885055,1.38457615611336,2612554.01808598,0.0,1.0
2002-05-22,23.51,23.7,23.4,23.5,54867,1.38222443440446,1.39339511252173,1.375757199705,1.38163650397724,933222.664780754,0.0,1.0
2002-05-23,24.08,24.16,23.4,23.56,100800,1.41573646875625,1.42043991217405,1.375757199705,1.38516408654059,1714488.57436893,0.0,1.0
2002-05-24,23.8,24.1,23.55,24.1,76400,1.39927441679397,1.4169123296107,1.38457615611336,1.4169123296107,1299473.48295422,0.0,1.0
2002-05-28,23.7,23.95,23.5,23.75,78267,1.39339511252173,1.40809337320234,1.38163650397724,1.39633476465785,1331228.94097353,0.0,1.0
2002-05-29,23.45,23.7,23.25,23.7,89400,1.37869685184112,1.39339511252173,1.36693824329663,1.39339511252173,1520588.0808391,0.0,1.0
2002-05-30,22.8,23.5,22.68,23.38,124200,1.34048137407153,1.38163650397724,1.33342620894484,1.37458133885055,2112494.85056172,0.0,1.0
2002-05-31,22.95,23.6,22.87,22.95,92200,1.3493003304799,1.38751580824948,1.34459688706211,1.3493003304799,1568212.76346046,0.0,1.0
2002-06-03,22.4,22.95,22.2,22.95,139667,1.31696415698256,1.3493003304799,1.30520554843807,1.3493003304799,2375570.19559905,0.0,1.0
2002-06-04,22.47,22.73,21.97,22.45,77000,1.32107966997313,1.33636586108096,1.29168314861191,1.31990380911868,1309678.77208737,0.0,1.0
2002-06-05,22.05,22.47,21.77,22.47,92467,1.29638659202971,1.32107966997313,1.27992454006743,1.32107966997313,1572754.11712471,0.0,1.0
2002-06-06,21.14,22.45,21.14,22.15,155000,1.24288492315229,1.31990380911868,1.24288492315229,1.30226589630195,2636366.35939666,0.0,1.0
2002-06-07,21.59,21.6,20.6,20.89,297267,1.26934179237739,1.26992972280461,1.21113668008218,1.22818666247168,5056159.47457267,0.0,1.0
2002-06-10,21.39,21.72,21.39,21.6,174867,1.2575831838329,1.2769848879313,1.2575831838329,1.26992972280461,2974280.49141042,0.0,1.0
2002-06-11,21.01,21.39,20.9,21.3,219867,1.23524182759837,1.2575831838329,1.22877459289891,1.25229180998788,3739677.17639656,0.0,1.0
2002-06-12,21.5,21.5,21.0,21.26,64467,1.26405041853237,1.26405041853237,1.23465389717115,1.24994008827898,1096507.29091112,0.0,1.0
2002-06-13,21.05,21.7,21.05,21.5,82467,1.23759354930727,1.27580902707686,1.23759354930727,1.26405041853237,1402665.96490558,0.0,1.0
2002-06-14,21.3,21.43,20.87,21.05,124667,1.25229180998788,1.2599349055418,1.22701080161723,1.23759354930727,2120437.96727034,0.0,1.0
2002-06-17,22.0,22.0,21.45,21.45,73267,1.29344693989359,1.29344693989359,1.26111076639625,1.26111076639625,1246184.86486396,0.0,1.0
2002-06-18,22.28,22.29,21.8,21.95,96467,1.30990899185587,1.31049692228309,1.2816883313491,1.29050728775746,1640789.37801237,0.0,1.0
2002-06-19,22.03,22.7,21.95,22.4,201267,1.29521073117526,1.33460206979929,1.29050728775746,1.31696415698256,3423313.21326895,0.0,1.0
2002-06-20,21.9,22.45,21.78,22.25,75867,1.28756763562134,1.31990380911868,1.28051247049465,1.3081452005742,1290407.78444095,0.0,1.0
2002-06-21,21.85,22.07,21.6,22.0,156600,1.28462798348522,1.29756245288416,1.26992972280461,1.29344693989359,2663580.46375172,0.0,1.0
2002-06-24,21.98,22.15,21.65,21.85,137800,1.29227107903914,1.30226589630195,1.27286937494073,1.28462798348522,2343814.73757973,0.0,1.0
2002-06-25,22.0,22.36,21.75,22.2,96467,1.29344693989359,1.31461243527366,1.27874867921298,1.30520554843807,1640789.37801236,0.0,1.0
2002-06-26,22.09,22.14,21.6,21.9,105067,1.29873831373861,1.30167796587473,1.26992972280461,1.28756763562134,1787065.18892082,0.0,1.0
2002-06-27,22.02,22.1,21.75,22.0,75067,1.29462280074803,1.29932624416583,1.27874867921298,1.29344693989359,1276800.73226342,0.0,1.0
2002-06-28,22.85,22.85,22.02,22.02,192267,1.34342102620766,1.34342102620766,1.29462280074803,1.29462280074803,3270233.87627171,0.0,1.0
2002-07-01,22.1,22.8,21.99,22.8,106000,1.29932624416583,1.34048137407153,1.29285900946636,1.34048137407153,1802934.41352287,0.0,1.0
2002-07-02,21.65,22.11,21.5,22.1,181267,1.27286937494073,1.29991417459305,1.26405041853237,1.29932624416583,3083136.90883068,0.0,1.0
2002-07-03,21.6,22.05,21.21,21.65,82667,1.26992972280461,1.29638659202971,1.24700043614286,1.27286937494073,1406067.72794996,0.0,1.0
2002-07-05,21.91,22.09,21.69,21.7,23200,1.28815556604857,1.29873831373861,1.27522109664963,1.27580902707686,394604.513148402,0.0,1.0
2002-07-08,21.5,21.9,21.35,21.85,92600,1.26405041853237,1.28756763562134,1.255231462124,1.28462798348522,1575016.28954923,0.0,1.0
2002-07-09,21.55,21.83,21.35,21.5,169667,1.26699007066849,1.28345212263077,1.255231462124,1.26405041853237,2885834.65225647,0.0,1.0
2002-07-10,21.01,21.8,20.95,21.8,158600,1.23524182759837,1.2816883313491,1.23171424503503,1.2816883313491,2697598.09419556,0.0,1.0
2002-07-11,20.45,20.85,20.36,20.85,125267,1.20231772367381,1.22583494076279,1.19702634982879,1.22583494076279,2130643.25640349,0.0,1.0
2002-07-12,20.45,20.59,20.35,20.49,158000,1.20231772367381,1.21054874965495,1.19643841940157,1.20466944538271,2687392.8050624,0.0,1.0
2002-07-15,20.02,20.45,19.85,20.45,226400,1.17703671530316,1.20231772367381,1.16704189804035,1.20231772367381,3850795.76624132,0.0,1.0
2002-07-16,20.07,20.25,19.89,19.9,130400,1.17997636743929,1.19055911512932,1.16939361974925,1.16998155017647,2217949.50493757,0.0,1.0
2002-07-17,20.3,20.56,20.0,20.26,291800,1.19349876726545,1.20878495837328,1.17586085444871,1.19114704555655,4963172.28175446,0.0,1.0
2002-07-18,20.03,20.35,20.03,20.3,140667,1.17762464573039,1.19643841940157,1.17762464573039,1.19349876726545,2392579.01082096,0.0,1.0
2002-07-19,19.75,20.16,19.73,20.0,250267,1.16116259376811,1.1852677412843,1.15998673291366,1.17586085444871,4256745.15914271,0.0,1.0
2002-07-22,19.2,20.12,19.08,19.85,303400,1.12882642027077,1.18291601957541,1.12177125514407,1.16704189804035,5160474.53832866,0.0,1.0
2002-07-23,18.4,19.35,18.33,19.2,257000,1.08179198609282,1.13764537667913,1.07767647310225,1.12882642027077,4371265.51203187,0.0,1.0
2002-07-24,19.65,19.65,17.75,18.18,322400,1.15528328949586,1.15528328949586,1.04357650832323,1.06885751669388,5483642.02754506,0.0,1.0
2002-07-25,19.34,19.88,18.75,19.65,263667,1.13705744625191,1.16880568932202,1.10236955104567,1.15528328949586,4484663.28311636,0.0,1.0
2002-07-26,19.88,19.88,19.27,19.34,134600,1.16880568932202,1.16880568932202,1.13294193326134,1.13705744625191,2289386.52886962,0.0,1.0
2002-07-29,21.15,21.15,19.88,19.88,119200,1.24347285357952,1.24347285357952,1.16880568932202,1.16880568932202,2027450.77445213,0.0,1.0
2002-07-30,20.48,21.1,20.04,21.1,152667,1.20408151495548,1.24053320144339,1.17821257615761,1.24053320144339,2596684.79348394,0.0,1.0
2002-07-31,20.9,21.47,20.54,20.55,199667,1.22877459289891,1.2622866272507,1.20760909751883,1.20819702794605,3396099.10891388,0.0,1.0
2002-08-01,20.14,21.1,20.14,20.9,65000,1.18409188042986,1.24053320144339,1.18409188042986,1.22877459289891,1105572.9894244,0.0,1.0
2002-08-02,19.88,20.6,19.75,20.2,69600,1.16880568932202,1.21113668008218,1.16116259376811,1.1876194629932,1183813.53944521,0.0,1.0
2002-08-05,19.43,20.25,19.43,19.95,93600,1.14234882009693,1.19055911512932,1.14234882009693,1.17292120231259,1592025.10477114,0.0,1.0
2002-08-06,20.5,20.65,19.55,19.55,121267,1.20525737580993,1.2140763322183,1.14940398522362,1.14940398522362,2062607.99551584,0.0,1.0
2002-08-07,20.73,20.87,20.28,20.75,89867,1.21877977563609,1.22701080161723,1.192322906411,1.21995563649054,1528531.19754774,0.0,1.0
2002-08-08,21.6,21.6,20.65,20.75,89667,1.27228144451351,1.27228144451351,1.21632462172241,1.22221481359515,1522310.34127876,0.04,1.0
2002-08-09,21.87,21.94,21.27,21.6,239400,1.28818496256993,1.29230809688085,1.25284381133344,1.27228144451351,4064383.7275936,0.0,1.0
2002-08-12,22.07,22.19,21.4,21.7,85867,1.29996534631542,1.30703357656272,1.26050106076801,1.27817163638626,1457796.31385665,0.0,1.0
2002-08-13,21.69,22.5,21.68,22.02,117267,1.27758261719898,1.32529317136824,1.27699359801171,1.29702025037905,1990885.90887101,0.0,1.0
2002-08-14,22.44,22.44,21.66,21.9,71800,1.32175905624459,1.32175905624459,1.27581555963716,1.28995202013175,1218975.57076534,0.0,1.0
2002-08-15,22.6,23.08,22.5,22.5,149267,1.33118336324099,1.35945628423018,1.32529317136824,1.32529317136824,2534161.92926781,0.0,1.0
2002-08-16,22.9,22.99,22.49,22.6,61467,1.34885393885923,1.3541551115447,1.32470415218096,1.33118336324099,1043548.34830408,0.0,1.0
2002-08-19,22.7,22.93,21.9,22.85,156067,1.33707355511373,1.35062099642105,1.28995202013175,1.34590884292286,2649608.08360215,0.0,1.0
2002-08-20,22.4,22.7,22.08,22.7,102067,1.31940297949549,1.33707355511373,1.3005543655027,1.33707355511373,1732829.79918253,0.0,1.0
2002-08-21,22.49,22.67,22.09,22.4,155267,1.32470415218096,1.33530649755191,1.30114338468997,1.31940297949549,2636026.18309223,0.0,1.0
2002-08-22,23.01,23.14,22.44,22.51,130600,1.35533314991925,1.36299039935382,1.32175905624459,1.32588219055551,2217245.25824447,0.0,1.0
2002-08-23,23.1,23.27,22.9,23.0,142200,1.36063432260473,1.3706476487884,1.34885393885923,1.35474413073198,2414182.8156383,0.0,1.0
2002-08-26,23.4,23.45,23.04,23.2,170600,1.37830489822297,1.38124999415934,1.35710020748108,1.36652451447747,2896340.28374047,0.0,1.0
2002-08-27,23.68,23.83,23.35,23.45,252667,1.39479743546666,1.40363272327578,1.37535980228659,1.38124999415934,4289622.57017501,0.0,1.0
2002-08-28,22.61,23.65,22.61,23.63,80067,1.33177238242826,1.39303037790484,1.33177238242826,1.39185233953029,1359327.53515972,0.0,1.0
2002-08-29,22.63,22.94,22.45,22.61,54800,1.33295042080281,1.35121001560833,1.32234807543186,1.33177238242826,930360.184929532,0.0,1.0
2002-08-30,22.25,23.11,22.25,22.38,111067,1.31056769168637,1.361223341792,1.31056769168637,1.31822494112094,1885626.17991913,0.0,1.0
2002-09-03,21.91,22.27,21.6,22.2,160667,1.29054103931903,1.31174573006092,1.27228144451351,1.30762259575,2727704.01153417,0.0,1.0
2002-09-04,22.14,22.41,21.0,21.92,182667,1.30408848062635,1.31999199868277,1.23694029327702,1.2911300585063,3101206.27555698,0.0,1.0
2002-09-05,21.5,22.28,21.5,22.16,154000,1.26639125264076,1.31233474924819,1.26639125264076,1.3052665190009,2614515.84815964,0.0,1.0
2002-09-06,22.27,22.5,21.75,21.85,101067,1.31174573006092,1.32529317136824,1.28111673232263,1.28700692419538,1715852.42354513,0.0,1.0
2002-09-09,22.1,22.67,22.0,22.35,97400,1.30173240387725,1.33530649755191,1.2958422120045,1.31645788355912,1653596.38708278,0.0,1.0
2002-09-10,22.35,22.64,22.15,22.15,132800,1.31645788355912,1.33353943999009,1.30467749981362,1.30467749981362,2254595.48464674,0.0,1.0
2002-09-11,22.23,22.86,22.2,22.35,138400,1.30938965331182,1.34649786211013,1.30762259575,1.31645788355912,2349668.78821619,0.0,1.0
2002-09-12,21.6,22.25,21.6,22.25,75667,1.27228144451351,1.31056769168637,1.27228144451351,1.31056769168637,1284627.08235516,0.0,1.0
2002-09-13,22.1,22.22,21.41,21.55,94400,1.30173240387725,1.30880063412455,1.26109007995529,1.26933634857714,1602664.26017058,0.0,1.0
2002-09-16,22.15,22.4,21.7,22.05,90667,1.30467749981362,1.31940297949549,1.27817163638626,1.29878730794087,1539287.71691617,0.0,1.0
2002-09-17,22.0,22.15,21.6,22.05,134067,1.2958422120045,1.30467749981362,1.27228144451351,1.29878730794087,2276105.81957933,0.0,1.0
2002-09-18,22.05,22.2,21.73,22.1,63267,1.29878730794087,1.30762259575,1.27993869394808,1.30173240387725,1074107.6244514,0.0,1.0
2002-09-19,21.1,22.1,21.1,22.0,104600,1.24283048514977,1.30173240387725,1.24283048514977,1.2958422120045,1775833.49167206,0.0,1.0
2002-09-20,20.75,21.55,20.75,21.35,129467,1.22221481359515,1.26933634857714,1.22221481359515,1.25755596483164,2198009.8916473,0.0,1.0
2002-09-23,20.81,21.07,20.55,20.9,128667,1.2257489287188,1.24106342758795,1.21043442984966,1.23105010140427,2184427.99113738,0.0,1.0
2002-09-24,20.0,20.67,19.95,20.65,173600,1.17803837454955,1.21750266009696,1.17509327861317,1.21632462172241,2947272.41065267,0.0,1.0
2002-09-25,20.47,20.65,20.05,20.25,394800,1.20572227635146,1.21632462172241,1.18098347048592,1.19276385423141,6702667.9016456,0.0,1.0
2002-09-26,21.12,21.5,20.5,20.5,133667,1.24400852352432,1.26639125264076,1.20748933391328,1.20748933391328,2269314.86932437,0.0,1.0
2002-09-27,21.23,21.9,21.1,21.15,72000,1.25048773458434,1.28995202013175,1.24283048514977,1.24577558108614,1222371.04589282,0.0,1.0
2002-09-30,21.5,21.75,21.22,21.23,204467,1.26639125264076,1.28111673232263,1.24989871539707,1.25048773458434,3471313.06445231,0.0,1.0
2002-10-01,22.21,22.21,21.51,21.51,86200,1.30821161493727,1.30821161493727,1.26698027182804,1.26698027182804,1463449.7799439,0.0,1.0
2002-10-02,21.79,22.65,21.79,22.11,101600,1.28347280907173,1.33412845917736,1.28347280907173,1.30232142306452,1724901.36475986,0.0,1.0
2002-10-03,21.88,22.41,21.66,21.75,125000,1.2887739817572,1.31999199868277,1.27581555963716,1.28111673232263,2122171.95467503,0.0,1.0
2002-10-04,21.52,22.0,21.4,22.0,89867,1.26756929101531,1.2958422120045,1.26050106076801,1.2958422120045,1525705.81640625,0.0,1.0
2002-10-07,20.66,21.75,20.65,21.6,65800,1.21691364090968,1.28111673232263,1.21632462172241,1.27228144451351,1117111.31694093,0.0,1.0
2002-10-08,20.65,20.92,20.55,20.66,106600,1.21632462172241,1.23222813977882,1.21043442984966,1.21691364090968,1809788.24294686,0.0,1.0
2002-10-09,20.22,20.85,20.12,20.6,101067,1.19099679666959,1.2281050054679,1.18510660479684,1.21337952578603,1715852.42354513,0.0,1.0
2002-10-10,20.57,20.6,20.15,20.22,162467,1.21161246822421,1.21337952578603,1.18687366235867,1.19099679666959,2758263.28768149,0.0,1.0
2002-10-11,20.9,21.1,20.25,20.82,195000,1.23105010140427,1.24283048514977,1.19276385423141,1.22633794790608,3310588.24929305,0.0,1.0
2002-10-14,22.03,22.08,20.95,20.95,74800,1.29760926956632,1.3005543655027,1.23399519734065,1.23399519734065,1269907.69767754,0.0,1.0
2002-10-15,22.69,22.89,22.11,22.4,100400,1.33648453592646,1.34826491967195,1.30232142306452,1.31940297949549,1704528.51399498,0.0,1.0
2002-10-16,21.9,22.4,21.7,22.35,135467,1.28995202013175,1.31940297949549,1.27817163638626,1.31645788355912,2299874.1454717,0.0,1.0
2002-10-17,22.47,22.75,21.9,22.0,63267,1.32352611380641,1.34001865105011,1.28995202013175,1.2958422120045,1074107.6244514,0.0,1.0
2002-10-18,22.09,22.52,22.08,22.52,61200,1.30114338468997,1.32647120974279,1.3005543655027,1.32647120974279,1039015.3890089,0.0,1.0
2002-10-21,22.4,22.71,22.09,22.09,74867,1.31940297949549,1.33766257430101,1.30114338468997,1.30114338468997,1271045.18184524,0.0,1.0
2002-10-22,21.58,22.34,21.48,22.29,63400,1.27110340613896,1.31586886437184,1.26521321426621,1.31292376843547,1076365.61541117,0.0,1.0
2002-10-23,22.44,22.65,21.33,21.48,122800,1.32175905624459,1.33412845917736,1.25637792645709,1.26521321426621,2084821.72827275,0.0,1.0
2002-10-24,21.57,22.84,21.52,22.75,63067,1.27051438695168,1.34531982373558,1.26756929101531,1.34001865105011,1070712.14932392,0.0,1.0
2002-10-25,21.3,21.56,21.1,21.56,82667,1.25461086889527,1.26992536776441,1.24283048514977,1.26992536776441,1403468.71181696,0.0,1.0
2002-10-28,21.3,21.7,20.96,21.3,168067,1.25461086889527,1.27817163638626,1.23458421652792,1.25461086889527,2853336.59125093,0.0,1.0
2002-10-29,21.19,21.4,20.73,21.4,89467,1.24813165783524,1.26050106076801,1.2210367752206,1.26050106076801,1518914.86615129,0.0,1.0
2002-10-30,21.96,21.97,21.19,21.19,81267,1.2934861352554,1.29407515444268,1.24813165783524,1.24813165783524,1379700.3859246,0.0,1.0
2002-10-31,21.86,22.35,21.6,22.2,214667,1.28759594338265,1.31645788355912,1.27228144451351,1.30762259575,3644482.2959538,0.0,1.0
2002-11-01,22.25,22.55,21.84,21.85,123400,1.31056769168637,1.32823826730461,1.2864179050081,1.28700692419538,2095008.15365519,0.0,1.0
2002-11-04,22.15,22.5,22.07,22.41,203000,1.30467749981362,1.32529317136824,1.29996534631542,1.31999199868277,3446407.25439225,0.0,1.0
2002-11-05,21.94,22.25,21.88,22.25,149400,1.29230809688085,1.31056769168637,1.2887739817572,1.31056769168637,2536419.92022759,0.0,1.0
2002-11-06,22.41,22.55,22.0,22.0,154200,1.32234807543186,1.33060906296245,1.298155183378,1.298155183378,2613246.89331245,0.04,1.0
2002-11-07,22.52,22.59,22.4,22.5,61467,1.32883885134875,1.33296934511405,1.32175800489397,1.32765871027296,1041689.01939842,0.0,1.0
2002-11-08,22.47,22.63,22.37,22.45,104600,1.32588849865926,1.33532962726564,1.31998779328027,1.32470835758346,1772669.42309002,0.0,1.0
2002-11-11,22.43,22.55,22.35,22.51,99067,1.32352821650766,1.33060906296245,1.31880765220447,1.32824878081086,1678900.97263154,0.0,1.0
2002-11-12,22.54,22.67,22.41,22.53,83800,1.33001899242455,1.33768990941724,1.32234807543186,1.32942892188665,1420169.19364191,0.0,1.0
2002-11-13,21.65,22.58,21.65,22.55,217000,1.27750271455153,1.33237927457615,1.27750271455153,1.33060906296245,3677526.43222309,0.0,1.0
2002-11-14,21.93,22.26,21.82,21.82,125400,1.29402468961271,1.31349701736338,1.28753391369582,1.28753391369582,2125169.65253813,0.0,1.0
2002-11-15,22.0,22.26,21.76,21.94,62600,1.298155183378,1.31349701736338,1.28399349046842,1.29461476015061,1060890.11362749,0.0,1.0
2002-11-18,22.71,22.91,22.14,22.5,119267,1.34005019156884,1.35185160232682,1.30641617090859,1.32765871027296,2021232.92623018,0.0,1.0
2002-11-19,22.5,22.95,22.4,22.75,147000,1.32765871027296,1.35421188447842,1.32175800489397,1.34241047372043,2491227.58311885,0.0,1.0
2002-11-20,23.06,23.09,22.36,22.5,89400,1.36070266039531,1.362472872009,1.31939772274237,1.32765871027296,1515073.10157024,0.0,1.0
2002-11-21,23.39,23.58,22.72,23.2,92867,1.38017498814598,1.39138632836606,1.34064026210674,1.36896364792589,1573828.78885373,0.0,1.0
2002-11-22,22.8,23.4,22.7,23.4,71000,1.34536082640993,1.38076505868387,1.33946012103094,1.38076505868387,1203245.97551999,0.0,1.0
2002-11-25,23.24,23.25,22.75,22.81,61200,1.37132393007749,1.37191400061539,1.34241047372043,1.34595089694783,1037164.1366454,0.0,1.0
2002-11-26,22.86,23.3,22.74,23.24,50800,1.34890124963732,1.37486435330488,1.34182040318253,1.37132393007749,860914.02192135,0.0,1.0
2002-11-27,23.35,23.47,22.75,22.95,65800,1.37781470599438,1.38489555244917,1.34241047372043,1.35421188447842,1115120.91815797,0.0,1.0
2002-11-29,23.1,23.37,23.1,23.3,36000,1.3630629425469,1.37899484707018,1.3630629425469,1.37486435330488,610096.550967885,0.0,1.0
2002-12-02,23.75,23.82,22.95,23.25,52467,1.40141752751034,1.40554802127564,1.35421188447842,1.37191400061539,889164.881656446,0.0,1.0
2002-12-03,23.86,24.11,23.65,23.7,83800,1.40790830342723,1.42266006687471,1.39551682213135,1.39846717482085,1420169.19364191,0.0,1.0
2002-12-04,23.85,24.03,23.42,23.75,91600,1.40731823288933,1.41793950257152,1.38194519975967,1.40141752751034,1552356.77968495,0.0,1.0
2002-12-05,24.32,24.5,23.91,23.91,65867,1.43505154817059,1.44567281785277,1.41085865611673,1.41085865611673,1116256.37562782,0.0,1.0
2002-12-06,24.41,24.62,24.19,24.2,105200,1.44036218301168,1.45275366430756,1.4273806311779,1.4279707017158,1782837.69893949,0.0,1.0
2002-12-09,24.29,24.95,24.26,24.51,79400,1.43328133655689,1.47222599205823,1.4315111249432,1.44626288839067,1345601.8374125,0.0,1.0
2002-12-10,25.05,25.13,24.25,24.4,109000,1.47812669743723,1.48284726174042,1.4309210544053,1.43977211247378,1847236.77931942,0.0,1.0
2002-12-11,25.3,25.44,24.8,25.06,94400,1.4928784608847,1.50113944841529,1.46337493398975,1.47871676797512,1599808.73364912,0.0,1.0
2002-12-12,26.01,26.11,25.29,25.3,102267,1.53477346907554,1.54067417445453,1.4922883903468,1.4928784608847,1733131.77716201,0.0,1.0
2002-12-13,26.02,26.44,26.01,26.02,117800,1.53536353961344,1.5601465022052,1.53477346907554,1.53536353961344,1996371.49177824,0.0,1.0
2002-12-16,26.2,26.5,25.76,26.1,147600,1.54598480929562,1.56368692543259,1.52002170562806,1.54008410391663,2501395.85896832,0.0,1.0
2002-12-17,25.88,26.55,25.55,26.2,169200,1.52710255208285,1.56663727812209,1.50763022433218,1.54598480929562,2867453.78954905,0.0,1.0
2002-12-18,25.13,25.83,24.8,25.83,124467,1.48284726174042,1.52415219939335,1.46337493398975,1.52415219939335,2109357.98359221,0.0,1.0
2002-12-19,24.99,25.41,24.94,25.25,215867,1.47458627420983,1.49936923680159,1.47163592152034,1.48992810819521,3658325.33799401,0.0,1.0
2002-12-20,24.87,25.53,24.87,25.24,617000,1.46750542775504,1.50645008325638,1.46750542775504,1.48933803765731,10456376.9985329,0.0,1.0
2002-12-23,25.52,25.59,24.93,24.95,225200,1.50586001271848,1.50999050648378,1.47104585098244,1.47222599205823,3816492.86883244,0.0,1.0
2002-12-24,25.25,25.7,25.19,25.55,84667,1.48992810819521,1.51648128240067,1.48638768496781,1.50763022433218,1434862.35224438,0.0,1.0
2002-12-26,25.27,25.73,25.26,25.35,56867,1.49110824927101,1.51825149401436,1.49051817873311,1.4958288135742,963732.237885848,0.0,1.0
2002-12-27,24.75,25.49,24.64,25.4,83200,1.46042458130025,1.50408980110478,1.45393380538336,1.49877916626369,1410000.91779245,0.0,1.0
2002-12-30,24.76,25.2,24.42,24.85,86800,1.46101465183815,1.48697775550571,1.44095225354958,1.46632528667924,1471010.57288923,0.0,1.0
2002-12-31,24.78,25.1,24.43,24.8,131000,1.46219479291395,1.48107705012672,1.44154232408748,1.46337493398975,2220073.56046647,0.0,1.0
2003-01-02,25.64,25.8,24.95,24.95,137267,1.51294085917327,1.52238198777966,1.47222599205823,1.47222599205823,2326281.20171413,0.0,1.0
2003-01-03,25.32,25.86,25.32,25.7,97467,1.4940586019605,1.52592241100705,1.4940586019605,1.51648128240067,1651785.5703663,0.0,1.0
2003-01-06,25.25,25.85,25.2,25.36,117467,1.48992810819521,1.52533234046915,1.48697775550571,1.4964188841121,1990728.09868179,0.0,1.0
2003-01-07,24.55,25.3,24.34,25.1,219800,1.44862317054227,1.4928784608847,1.43623168924639,1.48107705012672,3724978.38618725,0.0,1.0
2003-01-08,24.17,24.65,24.06,24.56,163867,1.42620049010211,1.45452387592126,1.41970971418521,1.44921324108017,2777074.76437372,0.0,1.0
2003-01-09,24.27,24.61,24.1,24.42,221867,1.4321011954811,1.45216359376966,1.42206999633681,1.44095225354958,3760008.09648864,0.0,1.0
2003-01-10,24.1,24.66,24.08,24.57,225600,1.42206999633681,1.45511394645916,1.42088985526101,1.44980331161807,3823271.71939874,0.0,1.0
2003-01-13,24.1,24.37,23.7,24.35,269267,1.42206999633681,1.43800190086009,1.39846717482085,1.43682175978429,4563301.88859637,0.0,1.0
2003-01-14,24.1,24.27,23.9,23.9,205400,1.42206999633681,1.4321011954811,1.41026858557883,1.41026858557883,3480939.7658001,0.0,1.0
2003-01-15,24.17,24.26,23.9,24.2,469400,1.42620049010211,1.4315111249432,1.41026858557883,1.4279707017158,7954981.13956455,0.0,1.0
2003-01-16,24.05,24.25,24.05,24.17,432400,1.41911964364732,1.4309210544053,1.41911964364732,1.42620049010211,7327937.4621809,0.0,1.0
2003-01-17,24.05,24.29,24.0,24.06,102467,1.41911964364732,1.43328133655689,1.41616929095782,1.41970971418521,1736521.20244517,0.0,1.0
2003-01-21,23.96,24.11,23.9,24.06,224000,1.41380900880622,1.42266006687471,1.41026858557883,1.41970971418521,3796156.31713351,0.0,1.0
2003-01-22,23.85,24.15,23.51,23.97,149467,1.40731823288933,1.42502034902631,1.38725583460077,1.41439907934412,2533036.14398658,0.0,1.0
2003-01-23,23.89,24.0,23.72,23.8,120267,1.40967851504093,1.41616929095782,1.39964731589665,1.40436788019984,2038180.05264596,0.0,1.0
2003-01-24,23.55,23.85,23.42,23.85,185600,1.38961611675236,1.40731823288933,1.38194519975967,1.40731823288933,3145386.66276776,0.0,1.0
2003-01-27,23.05,23.65,23.05,23.5,159600,1.36011258985741,1.39551682213135,1.36011258985741,1.38666576406287,2704761.37595761,0.0,1.0
2003-01-28,22.99,23.29,22.8,23.1,201800,1.35657216663001,1.37427428276698,1.34536082640993,1.3630629425469,3419930.11070331,0.0,1.0
2003-01-29,22.99,23.29,22.8,23.1,244667,1.35657216663001,1.37427428276698,1.34536082640993,1.3630629425469,4146402.57876832,0.0,1.0
2003-01-30,23.5,23.81,23.39,23.6,210467,1.38666576406287,1.40495795073774,1.38017498814598,1.39256646944186,3566810.85534881,0.0,1.0
2003-01-31,23.51,23.73,23.32,23.45,166067,1.38725583460077,1.40023738643454,1.37604449438068,1.38371541137337,2814358.44248842,0.0,1.0
2003-02-03,23.5,23.65,23.34,23.55,242800,1.38666576406287,1.39551682213135,1.37722463545648,1.38961611675236,4114762.29375005,0.0,1.0
2003-02-04,24.28,24.59,23.42,23.52,192400,1.43269126601899,1.45098345269387,1.38194519975967,1.38784590513866,3260627.12239504,0.0,1.0
2003-02-05,23.65,24.45,23.51,24.45,140467,1.39787710428295,1.44516258772592,1.38960214468043,1.44516258772592,2376492.56849662,0.04,1.0
2003-02-06,23.5,23.74,23.1,23.64,146000,1.38901107613739,1.40319672117028,1.3653683344159,1.39728603573991,2470102.69316285,0.0,1.0
2003-02-07,23.3,24.03,23.23,24.03,163600,1.37718970527665,1.42033770891836,1.37305222547539,1.42033770891836,2767868.49727015,0.0,1.0
2003-02-10,23.72,23.8,23.18,23.35,161800,1.40201458408421,1.40674313242851,1.3700968827602,1.38014504799183,2737415.17639554,0.0,1.0
2003-02-11,23.41,23.85,23.23,23.85,100067,1.38369145925006,1.40969847514369,1.37305222547539,1.40969847514369,1692984.69997758,0.0,1.0
2003-02-12,22.73,23.42,22.73,23.42,152000,1.34349879832353,1.38428252779309,1.34349879832353,1.38428252779309,2571613.76274488,0.0,1.0
2003-02-13,23.21,23.23,22.5,22.78,159867,1.37187008838931,1.37305222547539,1.32990422183367,1.34645414103871,2704711.69347854,0.0,1.0
2003-02-14,23.02,23.21,22.75,23.21,181667,1.36063978607161,1.37187008838931,1.3446809354096,1.37187008838931,3073535.24629325,0.0,1.0
2003-02-18,23.0,23.13,22.82,23.0,323267,1.35945764898553,1.36714154004501,1.34881841521086,1.35945764898553,5469196.48842929,0.0,1.0
2003-02-19,23.15,23.34,23.0,23.0,131800,1.36832367713109,1.3795539794488,1.35945764898553,1.35945764898553,2229859.82848537,0.0,1.0
2003-02-20,23.6,23.87,23.21,23.38,198600,1.39492176156776,1.41088061222977,1.37187008838931,1.38191825362094,3360016.40316537,0.0,1.0
2003-02-21,24.18,24.38,23.6,23.7,165267,1.42920373706392,1.44102510792466,1.39492176156776,1.40083244699813,2796071.65610236,0.0,1.0
2003-02-24,24.73,24.79,24.15,24.24,192000,1.46171250693096,1.46525891818919,1.42743053143481,1.43275014832214,3248354.22662513,0.0,1.0
2003-02-25,24.7,25.13,24.55,24.73,265267,1.45993930130185,1.48535524865245,1.4510732731563,1.46171250693096,4487922.81580296,0.0,1.0
2003-02-26,24.57,24.88,24.54,24.55,122467,1.45225541024237,1.47057853507652,1.45048220461326,1.4510732731563,2071959.35975051,0.0,1.0
2003-02-27,24.13,24.8,24.04,24.57,133667,1.42624839434873,1.46584998673223,1.4209287774614,1.45225541024237,2261446.68963698,0.0,1.0
2003-02-28,24.07,24.62,24.07,24.33,62667,1.42270198309051,1.45521075295756,1.42270198309051,1.43806976520948,1060232.36624956,0.0,1.0
2003-03-03,24.4,24.4,24.02,24.32,77467,1.44220724501074,1.44220724501074,1.41974664037532,1.43747869666644,1310626.33788525,0.0,1.0
2003-03-04,24.55,24.68,24.2,24.2,70600,1.4510732731563,1.45875716421578,1.43038587414999,1.43038587414999,1194446.91874861,0.0,1.0
2003-03-05,24.44,24.69,24.18,24.65,92400,1.44457151918289,1.45934823275882,1.42920373706392,1.45698395858667,1563270.47156334,0.0,1.0
2003-03-06,24.8,24.85,24.24,24.24,164267,1.46584998673223,1.46880532944741,1.43275014832214,1.43275014832214,2779153.14450535,0.0,1.0
2003-03-07,24.35,24.77,24.15,24.55,161467,1.43925190229555,1.46407678110311,1.42743053143481,1.4510732731563,2731781.31203374,0.0,1.0
2003-03-10,24.75,24.94,24.29,24.3,173200,1.46289464401704,1.47412494633475,1.43570549103733,1.43629655958037,2930286.20860141,0.0,1.0
2003-03-11,24.71,24.85,24.6,24.7,183200,1.46053036984489,1.46880532944741,1.45402861587148,1.45993930130185,3099471.32457147,0.0,1.0
2003-03-12,24.25,24.65,24.01,24.65,145467,1.43334121686518,1.45698395858667,1.41915557183229,1.45698395858667,2461085.12648165,0.0,1.0
2003-03-13,24.2,24.48,24.0,24.35,139400,1.43038587414999,1.44693579335504,1.41856450328925,1.43925190229555,2358440.51662262,0.0,1.0
2003-03-14,23.87,24.26,23.64,24.25,86867,1.41088061222977,1.43393228540822,1.39728603573991,1.43334121686518,1469660.3468971,0.0,1.0
2003-03-17,23.76,24.1,23.48,23.8,95067,1.40437885825636,1.42447518871962,1.38782893905132,1.40674313242851,1608392.14199255,0.0,1.0
2003-03-18,23.87,23.87,22.81,23.76,143067,1.41088061222977,1.41088061222977,1.34822734666782,1.40437885825636,2420480.69864883,0.0,1.0
2003-03-19,24.0,24.06,23.79,23.99,108067,1.41856450328925,1.42211091454747,1.40615206388547,1.41797343474621,1828332.79275363,0.0,1.0
2003-03-20,24.26,24.27,23.65,24.0,94867,1.43393228540822,1.43452335395125,1.39787710428295,1.41856450328925,1605008.43967315,0.0,1.0
2003-03-21,23.8,24.3,23.56,24.3,209000,1.40674313242851,1.43629655958037,1.39255748739561,1.43629655958037,3535968.92377421,0.0,1.0
2003-03-24,23.5,24.0,23.49,24.0,74600,1.38901107613739,1.41856450328925,1.38842000759435,1.41856450328925,1262120.96513664,0.0,1.0
2003-03-25,23.85,24.0,23.59,23.59,254800,1.40969847514369,1.41856450328925,1.39433069302473,1.39433069302473,4310836.75491709,0.0,1.0
2003-03-26,23.46,23.89,23.44,23.75,60467,1.38664680196524,1.41206274931584,1.38546466487917,1.40378778971332,1023011.64073615,0.0,1.0
2003-03-27,24.0,24.12,23.4,23.41,56000,1.41856450328925,1.4256573258057,1.38310039070702,1.38369145925006,947436.649432327,0.0,1.0
2003-03-28,24.42,24.42,23.9,23.9,150667,1.44338938209681,1.44338938209681,1.41265381785888,1.41265381785888,2549061.38678608,0.0,1.0
2003-03-31,24.0,24.36,24.0,24.2,89667,1.41856450328925,1.43984297083859,1.41856450328925,1.43038587414999,1517032.17936872,0.0,1.0
2003-04-01,24.2,24.25,23.9,24.15,124467,1.43038587414999,1.43334121686518,1.41265381785888,1.42743053143481,2105796.38294453,0.0,1.0
2003-04-02,24.27,24.37,23.98,24.21,92400,1.43452335395125,1.44043403938163,1.41738236620318,1.43097694269303,1563270.47156334,0.0,1.0
2003-04-03,23.78,24.39,23.65,24.3,81800,1.40556099534243,1.4416161764677,1.39787710428295,1.43629655958037,1383934.24863508,0.0,1.0
2003-04-04,24.1,24.11,23.64,23.81,62400,1.42447518871962,1.42506625726266,1.39728603573991,1.40733420097154,1055715.12365317,0.0,1.0
2003-04-07,23.91,24.6,23.91,24.6,131267,1.41324488640192,1.45402861587148,1.41324488640192,1.45402861587148,2220842.26180416,0.0,1.0
2003-04-08,23.93,24.18,23.71,23.81,73600,1.41442702348799,1.42920373706392,1.40142351554117,1.40733420097154,1245202.45353963,0.0,1.0
2003-04-09,24.06,24.43,23.9,23.9,72800,1.42211091454747,1.44398045063985,1.41265381785888,1.41265381785888,1231667.64426203,0.0,1.0
2003-04-10,24.28,24.45,24.12,24.23,122600,1.43511442249429,1.44516258772592,1.4256573258057,1.43215907977911,2074209.52179292,0.0,1.0
2003-04-11,24.31,24.36,24.02,24.35,85000,1.4368876281234,1.43984297083859,1.41974664037532,1.43925190229555,1438073.4857455,0.0,1.0
2003-04-14,25.0,25.0,24.45,24.5,257867,1.47767135759297,1.47767135759297,1.44516258772592,1.44811793044111,4362725.8299851,0.0,1.0
2003-04-15,24.74,24.9,24.62,24.9,114467,1.462303575474,1.4717606721626,1.45521075295756,1.4717606721626,1936611.26697447,0.0,1.0
2003-04-16,24.4,24.9,24.39,24.9,189800,1.44220724501074,1.4717606721626,1.4416161764677,1.4717606721626,3211133.5011117,0.0,1.0
2003-04-17,24.74,24.87,24.5,24.55,104000,1.462303575474,1.46998746653349,1.44811793044111,1.4510732731563,1759525.20608861,0.0,1.0
2003-04-21,24.94,24.96,24.67,24.91,161200,1.47412494633475,1.47530708342082,1.45816609567274,1.47235174070563,2727264.06943733,0.0,1.0
2003-04-22,25.4,25.5,24.82,24.82,71400,1.50131409931446,1.50722478474483,1.4670321238183,1.4670321238183,1207981.72802621,0.0,1.0
2003-04-23,25.51,25.57,25.21,25.41,96000,1.50781585328787,1.51136226454609,1.49008379699675,1.50190516785749,1624177.11331256,0.0,1.0
2003-04-24,25.29,25.55,25.29,25.5,63400,1.49481234534105,1.51018012746001,1.49481234534105,1.50722478474483,1072633.63525017,0.0,1.0
2003-04-25,25.2,25.42,25.17,25.4,59267,1.48949272845371,1.50249623640053,1.4877195228246,1.50131409931446,1002709.42681975,0.0,1.0
2003-04-28,24.71,25.35,24.67,25.3,112600,1.46053036984489,1.49835875659927,1.45816609567274,1.49540341388408,1905024.40582286,0.0,1.0
2003-04-29,24.59,24.88,24.59,24.72,63800,1.45343754732844,1.47057853507652,1.45343754732844,1.46112143838793,1079401.03988898,0.0,1.0
2003-04-30,24.5,24.64,24.25,24.59,65400,1.44811793044111,1.45639289004363,1.43334121686518,1.45343754732844,1106470.65844418,0.0,1.0
2003-05-01,25.07,25.18,24.45,24.45,124200,1.48180883739423,1.48831059136764,1.44516258772592,1.44516258772592,2101279.14034812,0.0,1.0
2003-05-02,24.9,25.37,24.89,25.2,95400,1.4717606721626,1.49954089368534,1.47116960361956,1.48949272845371,1614026.00635435,0.0,1.0
2003-05-05,25.05,25.28,24.95,25.0,118867,1.48062670030815,1.49422127679801,1.47471601487778,1.47767135759297,2011052.7180013,0.0,1.0
2003-05-06,25.0,25.25,24.88,25.1,75067,1.47767135759297,1.4924480711689,1.47057853507652,1.48358204302334,1270021.91005244,0.0,1.0
2003-05-07,24.95,25.14,24.85,24.96,182400,1.47708028904993,1.48832859586033,1.47116012757077,1.47767230519785,3080997.04107971,0.04,1.0
2003-05-08,25.02,25.1,24.89,24.95,54667,1.48122440208534,1.48596053126867,1.47352819216244,1.47708028904993,923403.866473162,0.0,1.0
2003-05-09,25.28,25.32,25.0,25.05,115800,1.49661682193115,1.49898488652282,1.48004036978951,1.48300045052909,1956027.72673811,0.0,1.0
2003-05-12,25.19,25.44,25.18,25.35,176800,1.49128867659991,1.50608908029781,1.49069666045199,1.50076093496656,2986405.0266606,0.0,1.0
2003-05-13,25.0,25.19,24.98,25.19,155200,1.48004036978951,1.49128867659991,1.47885633749368,1.49128867659991,2621550.11390116,0.0,1.0
2003-05-14,25.04,25.14,24.8,25.0,182000,1.48240843438117,1.48832859586033,1.46820004683119,1.48004036978951,3074240.46862121,0.0,1.0
2003-05-15,25.12,25.25,25.0,25.1,196267,1.4871445635645,1.49484077348741,1.48004036978951,1.48596053126867,3315230.51678504,0.0,1.0
2003-05-16,24.8,25.15,24.8,25.0,132867,1.46820004683119,1.48892061200825,1.46820004683119,1.48004036978951,2244313.78211151,0.0,1.0
2003-05-19,24.75,25.23,24.75,24.87,89467,1.46523996609162,1.49365674119157,1.46523996609162,1.4723441598666,1511225.67036336,0.0,1.0
2003-05-20,24.62,24.91,24.4,24.8,143200,1.45754375616871,1.47471222445827,1.44451940091456,1.46820004683119,2418852.94014591,0.0,1.0
2003-05-21,25.3,25.49,24.76,25.05,158467,1.49780085422698,1.50904916103738,1.46583198223953,1.48300045052909,2676734.41945603,0.0,1.0
2003-05-22,25.62,25.63,25.26,25.4,80467,1.51674537096029,1.51733738710821,1.49543278963532,1.50372101570614,1359202.79004694,0.0,1.0
2003-05-23,25.95,26.22,25.51,25.57,63667,1.53628190384151,1.55226633983524,1.51023319333322,1.51378529022071,1075426.74678959,0.0,1.0
2003-05-27,26.3,26.47,25.8,25.8,92867,1.55700246901856,1.56706674353313,1.52740166162277,1.52740166162277,1568656.53626069,0.0,1.0
2003-05-28,26.09,26.43,26.02,26.4,152267,1.54457012991233,1.56469867894147,1.54042601687692,1.56292263049772,2572007.54634915,0.0,1.0
2003-05-29,26.37,26.37,26.01,26.15,247667,1.56114658205398,1.56114658205398,1.53983400072901,1.54812222679983,4183450.07770332,0.0,1.0
2003-05-30,27.09,27.09,26.45,26.47,115067,1.60377174470391,1.60377174470391,1.5658827112373,1.56706674353313,1943646.30770789,0.0,1.0
2003-06-02,27.54,27.9,27.145,27.2,253200,1.63041247136012,1.65172505268509,1.60702783351745,1.61028392233099,4276910.36623566,0.0,1.0
2003-06-03,27.68,27.76,27.2,27.35,124067,1.63870069743095,1.64343682661427,1.61028392233099,1.61916416454972,2095669.18802432,0.0,1.0
2003-06-04,28.0,28.04,27.63,27.8,250267,1.65764521416425,1.66001327875591,1.63574061669137,1.64580489120594,4227367.79868364,0.0,1.0
2003-06-05,28.42,28.49,27.95,28.0,428800,1.68250989237672,1.68665400541213,1.65468513342467,1.65764521416425,7243045.6755207,0.0,1.0
2003-06-06,28.82,29.02,28.47,28.5,487467,1.70619053829335,1.71803086125166,1.68546997311629,1.68724602156004,8234015.26657895,0.0,1.0
2003-06-09,28.54,28.87,28.5,28.81,357667,1.68961408615171,1.70915061903293,1.68724602156004,1.70559852214543,6041507.50379305,0.0,1.0
2003-06-10,29.41,29.41,28.55,28.55,251067,1.74111949102038,1.74111949102038,1.69020610229962,1.69020610229962,4240880.94360065,0.0,1.0
2003-06-11,30.12,30.25,29.77,30.25,245000,1.7831526375224,1.79084884744531,1.76243207234535,1.79084884744531,4138400.63083624,0.0,1.0
2003-06-12,29.46,30.32,29.38,30.1,225600,1.74407957175996,1.79499296048072,1.73934344257663,1.78196860522657,3810706.86659859,0.0,1.0
2003-06-13,29.04,29.48,28.91,29.46,128000,1.7192148935475,1.74526360405579,1.71151868362459,1.74407957175996,2162103.1867226,0.0,1.0
2003-06-16,28.66,29.2,28.63,29.14,169867,1.69671827992669,1.72868715191415,1.69494223148295,1.72513505502665,2869296.73452351,0.0,1.0
2003-06-17,28.35,28.8,28.2,28.71,144200,1.6783657793413,1.70500650599752,1.66948553712257,1.69967836066627,2435744.37129219,0.0,1.0
2003-06-18,28.03,28.35,27.95,28.3,149200,1.659421262608,1.6783657793413,1.65468513342467,1.67540569860173,2520201.52702353,0.0,1.0
2003-06-19,28.3,28.42,27.8,28.04,259400,1.67540569860173,1.68250989237672,1.64580489120594,1.66001327875591,4381637.23934251,0.0,1.0
2003-06-20,27.7,28.4,27.67,28.35,117800,1.63988472972678,1.68132586008088,1.63810868128303,1.6783657793413,1989810.58903064,0.0,1.0
2003-06-23,27.95,28.1,27.43,27.78,238000,1.65468513342467,1.66356537564341,1.62390029373305,1.6446208589101,4020160.61281235,0.0,1.0
2003-06-24,27.87,27.96,27.74,27.95,379667,1.64994900424135,1.65527714957259,1.64225279431844,1.65468513342467,6413118.989011,0.0,1.0
2003-06-25,27.8,28.25,27.78,27.88,237200,1.64580489120594,1.67244561786215,1.6446208589101,1.65054102038926,4006647.46789531,0.0,1.0
2003-06-26,27.75,28.03,27.61,27.83,187267,1.64284481046636,1.659421262608,1.63455658439554,1.64758093964968,3163207.6364686,0.0,1.0
2003-06-27,27.9,28.35,27.76,27.76,111200,1.65172505268509,1.6783657793413,1.64343682661427,1.64343682661427,1878327.14346527,0.0,1.0
2003-06-30,27.61,28.0,27.37,27.9,231200,1.63455658439554,1.65764521416425,1.62034819684556,1.65172505268509,3905298.88101769,0.0,1.0
2003-07-01,27.71,27.75,26.5,27.75,256467,1.64047674587469,1.64284481046636,1.56884279197688,1.64284481046636,4332094.67179052,0.0,1.0
2003-07-02,27.75,27.98,27.3,27.76,209800,1.64284481046636,1.65646118186842,1.61620408381015,1.64343682661427,3543822.25448751,0.0,1.0
2003-07-03,27.67,27.75,27.5,27.7,94467,1.63810868128303,1.64284481046636,1.62804440676846,1.63988472972678,1595682.82609472,0.0,1.0
2003-07-07,27.34,27.75,27.1,27.75,163667,1.61857214840181,1.64284481046636,1.60436376085183,1.64284481046636,2764569.86141662,0.0,1.0
2003-07-08,27.11,27.34,26.81,27.34,141800,1.60495577699975,1.61857214840181,1.58719529256227,1.61857214840181,2395204.93654113,0.0,1.0
2003-07-09,27.64,27.66,27.05,27.25,198400,1.63633263283928,1.63751666513511,1.60140368011225,1.61324400307057,3351259.93942004,0.0,1.0
2003-07-10,27.16,27.72,27.11,27.64,132067,1.60791585773932,1.64106876202261,1.60495577699975,1.63633263283928,2230800.63719449,0.0,1.0
2003-07-11,27.09,27.16,26.85,27.16,110267,1.60377174470391,1.60791585773932,1.58956335715393,1.60791585773932,1862567.43820579,0.0,1.0
2003-07-14,26.95,27.21,26.8,27.15,144067,1.59548351863309,1.6108759384789,1.58660327641436,1.60732384159141,2433497.81094973,0.0,1.0
2003-07-15,26.6,27.14,26.6,27.1,107600,1.57476295345604,1.60673182544349,1.57476295345604,1.60436376085183,1817517.99133869,0.0,1.0
2003-07-16,26.15,26.6,26.05,26.6,106800,1.54812222679983,1.57476295345604,1.54220206532067,1.57476295345604,1804004.84642167,0.0,1.0
2003-07-17,26.15,26.16,25.75,26.14,187867,1.54812222679983,1.54871424294774,1.5244415808832,1.54753021065191,3173342.49515636,0.0,1.0
2003-07-18,26.69,26.9,26.1,26.15,226200,1.58009109878728,1.59252343789351,1.54516214606025,1.54812222679983,3820841.72528635,0.0,1.0
2003-07-21,26.2,26.98,26.17,26.76,120667,1.55108230753941,1.59725956707684,1.54930625909566,1.58423521182269,2038238.322127,0.0,1.0
2003-07-22,26.35,26.66,26.2,26.2,157867,1.55996254975814,1.57831505034353,1.55108230753941,1.55108230753941,2666599.56076827,0.0,1.0
2003-07-23,25.87,26.55,25.75,26.5,130600,1.53154577465819,1.57180287271646,1.5244415808832,1.56884279197688,2206020.9077029,0.0,1.0
2003-07-24,25.8,26.79,25.75,25.92,128867,1.52740166162277,1.58601126026644,1.5244415808832,1.53450585539776,2176748.05752643,0.0,1.0
2003-07-25,26.01,26.21,25.45,25.9,86200,1.53983400072901,1.55167432368732,1.50668109644572,1.53332182310193,1456041.3648085,0.0,1.0
2003-07-28,26.1,26.33,26.0,26.01,219067,1.54516214606025,1.55877851746231,1.53924198458109,1.53983400072901,3700355.14692,0.0,1.0
2003-07-29,25.49,26.4,25.45,26.2,145400,1.50904916103738,1.56292263049772,1.50668109644572,1.55108230753941,2456014.08866771,0.0,1.0
2003-07-30,24.99,25.5,24.95,25.5,286200,1.47944835364159,1.5096411771853,1.47708028904993,1.5096411771853,4834327.59406258,0.0,1.0
2003-07-31,25.05,25.23,24.81,25.1,223400,1.48300045052909,1.49365674119157,1.46879206297911,1.48596053126867,3773545.71807679,0.0,1.0
2003-08-01,24.75,25.0,24.55,24.95,202267,1.46523996609162,1.48004036978951,1.4533996431333,1.47708028904993,3416579.10366265,0.0,1.0
2003-08-04,24.31,24.87,24.08,24.87,178000,1.43919125558332,1.4723441598666,1.42557488418126,1.4723441598666,3006674.74403612,0.0,1.0
2003-08-05,24.32,24.6,24.21,24.4,169600,1.43978327173124,1.45635972387288,1.43327109410416,1.44451940091456,2864786.72240744,0.0,1.0
2003-08-06,25.01,25.21,24.28,24.28,521467,1.48300045052909,1.49485971042936,1.43971415189309,1.43971415189309,8794258.73764708,0.04,1.0
2003-08-07,25.07,25.36,24.52,25.0,156000,1.48655822849917,1.50375415535457,1.45394526377342,1.48240748753408,2630855.57297575,0.0,1.0
2003-08-08,24.8,25.15,24.79,25.15,87600,1.4705482276338,1.49130193245928,1.46995526463879,1.49130193245928,1477326.59097869,0.0,1.0
2003-08-11,25.63,25.68,24.9,24.9,105000,1.51976415621993,1.522728971195,1.47647785758394,1.47647785758394,1770768.1741183,0.0,1.0
2003-08-12,26.22,26.22,25.7,25.7,174467,1.55474897292574,1.55474897292574,1.52391489718503,1.52391489718503,2942291.53365615,0.0,1.0
2003-08-13,26.47,26.5,26.3,26.38,127267,1.56957304780108,1.57135193678612,1.55949267688585,1.56423638084596,2146289.07824298,0.0,1.0
2003-08-14,26.4,26.6,26.16,26.53,134067,1.56542230683598,1.57728156673626,1.55119119495566,1.57313082577116,2260967.39809064,0.0,1.0
2003-08-15,26.61,26.9,26.4,26.47,116600,1.57787452973127,1.59507045658667,1.56542230683598,1.56957304780108,1966395.89621136,0.0,1.0
2003-08-18,26.75,26.82,26.6,26.75,197667,1.58617601166146,1.59032675262656,1.57728156673626,1.58617601166146,3333546.97784229,0.0,1.0
2003-08-19,26.89,26.89,26.44,26.7,184600,1.59447749359165,1.59447749359165,1.56779415881604,1.58321119668639,3113179.09468797,0.0,1.0
2003-08-20,27.0,27.0,26.38,26.94,183200,1.6010000865368,1.6010000865368,1.56423638084596,1.59744230856672,3089568.85236639,0.0,1.0
2003-08-21,27.47,27.56,27.02,27.08,206000,1.62886934730244,1.63420601425757,1.60218601252683,1.60574379049691,3474078.51303208,0.0,1.0
2003-08-22,27.0,27.55,26.97,27.4,140600,1.6010000865368,1.63361305126255,1.59922119755176,1.62471860633735,2371142.9074384,0.0,1.0
2003-08-25,26.7,27.1,26.58,27.1,207800,1.58321119668639,1.60692971648694,1.57609564074623,1.60692971648694,3504434.53887411,0.0,1.0
2003-08-26,26.68,26.79,26.26,26.7,161467,1.58202527069637,1.58854786364152,1.55712082490579,1.58321119668639,2723053.5692415,0.0,1.0
2003-08-27,26.86,26.99,26.65,26.75,103667,1.59269860460661,1.60040712354179,1.58024638171132,1.58617601166146,1748287.85053639,0.0,1.0
2003-08-28,26.9,26.98,26.47,26.85,151000,1.59507045658667,1.59981416054677,1.56957304780108,1.5921056416116,2546533.27897011,0.0,1.0
2003-08-29,26.95,26.99,26.83,26.91,71200,1.59803527156173,1.60040712354179,1.59091971562157,1.59566341958168,1200749.46664022,0.0,1.0
2003-09-02,27.15,27.25,26.78,26.95,78667,1.60989453146201,1.61582416141214,1.5879549006465,1.59803527156173,1326676.38050822,0.0,1.0
2003-09-03,26.64,27.0,26.59,27.0,131600,1.57965341871631,1.6010000865368,1.57668860374124,1.6010000865368,2219362.77822826,0.0,1.0
2003-09-04,26.75,26.87,26.58,26.69,153267,1.58617601166146,1.59329156760162,1.57609564074623,1.58261823369138,2584765.00707227,0.0,1.0
2003-09-05,26.71,26.95,26.43,26.8,121200,1.58380415968141,1.59803527156173,1.56720119582103,1.58914082663653,2043972.40669654,0.0,1.0
2003-09-08,27.25,27.45,26.7,26.7,88000,1.61582416141214,1.62768342131242,1.58321119668639,1.58321119668639,1484072.37449914,0.0,1.0
2003-09-09,26.26,27.2,26.25,27.2,128867,1.55712082490579,1.61285934643707,1.55652786191078,1.61285934643707,2173272.21232479,0.0,1.0
2003-09-10,26.21,26.43,25.9,26.26,108200,1.55415600993073,1.56720119582103,1.5357741570853,1.55712082490579,1824734.44228189,0.0,1.0
2003-09-11,26.03,26.36,25.82,26.26,62400,1.54348267602048,1.56305045485593,1.53103045312519,1.55712082490579,1052342.2291903,0.0,1.0
2003-09-12,25.86,25.96,25.5,25.93,103600,1.53340230510525,1.53933193505538,1.51205563728476,1.53755304607034,1747157.93179671,0.0,1.0
2003-09-15,25.68,26.17,25.67,25.96,92000,1.522728971195,1.55178415795067,1.52213600819999,1.53933193505538,1551530.20970365,0.0,1.0
2003-09-16,26.05,26.12,25.55,25.7,355800,1.54466860201051,1.5488193429756,1.51502045225983,1.52391489718503,6000374.44144083,0.0,1.0
2003-09-17,25.86,26.1,25.76,26.05,146600,1.53340230510525,1.54763341698558,1.52747267515511,1.54466860201051,2472329.66024515,0.0,1.0
2003-09-18,25.82,26.0,25.77,26.0,153800,1.53103045312519,1.54170378703544,1.52806563815013,1.54170378703544,2593753.76361328,0.0,1.0
2003-09-19,25.98,26.31,25.85,25.9,133000,1.54051786104541,1.56008563988086,1.53280934211023,1.5357741570853,2242973.02054984,0.0,1.0
2003-09-22,25.8,26.0,25.6,26.0,138867,1.52984452713517,1.54170378703544,1.51798526723489,1.54170378703544,2341916.80033604,0.0,1.0
2003-09-23,26.16,26.3,25.83,25.9,212600,1.55119119495566,1.55949267688585,1.53162341612021,1.5357741570853,3585383.94111951,0.0,1.0
2003-09-24,26.5,26.81,26.38,26.38,103867,1.57135193678612,1.58973378963154,1.56423638084596,1.56423638084596,1751660.74229662,0.0,1.0
2003-09-25,25.85,26.67,25.85,26.55,158000,1.53280934211023,1.58143230770135,1.53280934211023,1.57431675176119,2664584.49057801,0.0,1.0
2003-09-26,25.95,26.03,25.2,25.9,274600,1.53873897206037,1.54348267602048,1.49426674743435,1.5357741570853,4630980.38678936,0.0,1.0
2003-09-29,25.97,26.41,25.8,26.0,120800,1.5399248980504,1.566015269831,1.52984452713517,1.54170378703544,2037226.62317609,0.0,1.0
2003-09-30,26.0,26.44,25.8,26.0,251800,1.54170378703544,1.56779415881604,1.52984452713517,1.54170378703544,4246470.72612367,0.0,1.0
2003-10-01,26.59,26.62,26.0,26.0,107267,1.57668860374124,1.57846749272628,1.54170378703544,1.54170378703544,1808999.90222045,0.0,1.0
2003-10-02,26.82,27.03,26.49,26.59,187600,1.59032675262656,1.60277897552184,1.57075897379111,1.57668860374124,3163772.47109134,0.0,1.0
2003-10-03,27.35,27.35,26.85,27.0,85067,1.62175379136228,1.62175379136228,1.5921056416116,1.6010000865368,1434608.91683543,0.0,1.0
2003-10-06,27.48,27.53,27.06,27.4,93667,1.62946231029746,1.63242712527252,1.60455786450688,1.62471860633735,1579643.26252512,0.0,1.0
2003-10-07,27.55,27.68,27.12,27.48,91000,1.63361305126255,1.64132157019773,1.60811564247697,1.62946231029746,1534665.75090252,0.0,1.0
2003-10-08,27.22,27.9,27.19,27.6,159200,1.6140452724271,1.65436675608803,1.61226638344206,1.63657786623762,2684821.84113936,0.0,1.0
2003-10-09,27.1,27.44,26.99,27.32,201467,1.60692971648694,1.6270904583174,1.60040712354179,1.61997490237724,3397631.92128657,0.0,1.0
2003-10-10,27.15,27.3,27.07,27.15,210067,1.60989453146201,1.61878897638721,1.6051508275019,1.60989453146201,3542666.26697625,0.0,1.0
2003-10-13,27.2,27.2,27.08,27.18,133800,1.61285934643707,1.61285934643707,1.60574379049691,1.61167342044705,2256464.58759074,0.0,1.0
2003-10-14,27.2,27.2,26.86,27.2,203600,1.61285934643707,1.61285934643707,1.59269860460661,1.61285934643707,3433603.81190938,0.0,1.0
2003-10-15,27.06,27.25,26.77,27.25,125800,1.60455786450688,1.61582416141214,1.58736193765149,1.61582416141214,2121548.91718173,0.0,1.0
2003-10-16,27.06,27.2,26.93,27.0,86200,1.60455786450688,1.61285934643707,1.59684934557171,1.6010000865368,1453716.34865712,0.0,1.0
2003-10-17,26.9,27.18,26.81,27.18,81600,1.59507045658667,1.61167342044705,1.58973378963154,1.61167342044705,1376139.83817193,0.0,1.0
2003-10-20,26.88,27.0,26.72,26.85,128200,1.59388453059664,1.6010000865368,1.58439712267642,1.5921056416116,2162023.61830443,0.0,1.0
2003-10-21,26.87,26.99,26.8,26.9,192200,1.59329156760162,1.60040712354179,1.58914082663653,1.59507045658667,3241348.98157654,0.0,1.0
2003-10-22,26.71,26.96,26.66,26.9,124667,1.58380415968141,1.59862823455675,1.58083934470634,1.59507045658667,2102441.48536004,0.0,1.0
2003-10-23,26.44,26.71,26.28,26.71,114000,1.56779415881604,1.58380415968141,1.55830675089582,1.58380415968141,1922548.30332843,0.0,1.0
2003-10-24,26.12,26.36,26.0,26.35,78400,1.5488193429756,1.56305045485593,1.54170378703544,1.56245749186092,1322173.57000833,0.0,1.0
2003-10-27,26.08,26.38,26.05,26.2,55667,1.54644749099555,1.56423638084596,1.54466860201051,1.55356304693571,938793.828082313,0.0,1.0
2003-10-28,26.0,26.1,25.65,26.1,115600,1.54170378703544,1.54763341698558,1.52095008220996,1.54763341698558,1949531.43741023,0.0,1.0
2003-10-29,26.26,26.46,26.05,26.05,93600,1.55712082490579,1.56898008480607,1.54466860201051,1.54466860201051,1578513.34378545,0.0,1.0
2003-10-30,25.35,26.61,25.25,26.23,198267,1.50316119235955,1.57787452973127,1.49723156240942,1.55534193592075,3343665.65312297,0.0,1.0
2003-10-31,25.55,25.7,25.2,25.2,265067,1.51502045225983,1.52391489718503,1.49426674743435,1.49426674743435,4470211.50103821,0.0,1.0
2003-11-03,26.27,26.28,25.65,25.65,205200,1.55771378790081,1.55830675089582,1.52095008220996,1.52095008220996,3460586.94599117,0.0,1.0
2003-11-04,26.15,26.36,26.14,26.15,120267,1.55059823196064,1.56305045485593,1.55000526896563,1.55059823196064,2028237.8666351,0.0,1.0
2003-11-05,26.15,26.35,25.86,26.35,83867,1.5529700839407,1.56484748420028,1.5357478535643,1.56484748420028,1412211.39587886,0.04,1.0
2003-11-06,26.4,26.49,25.86,25.95,113267,1.56781683426518,1.57316166438199,1.5357478535643,1.54109268368111,1907269.22600082,0.0,1.0
2003-11-07,26.5,26.71,26.32,26.4,79267,1.57375553439497,1.58622680466754,1.56306587416135,1.56781683426518,1334753.36803665,0.0,1.0
2003-11-10,26.86,27.0,26.59,26.65,126000,1.59513485486222,1.60344903504393,1.57910036451178,1.58266358458966,2121676.4148084,0.0,1.0
2003-11-11,25.93,27.0,25.85,27.0,156667,1.53990494365516,1.60344903504393,1.53515398355132,1.60344903504393,2638068.87999037,0.0,1.0
2003-11-12,26.53,26.53,26.0,26.18,84467,1.57553714443391,1.57553714443391,1.54406203374601,1.55475169397964,1422314.61690175,0.0,1.0
2003-11-13,26.6,26.69,26.28,26.35,58400,1.57969423452476,1.58503906464158,1.56069039410943,1.56484748420028,983380.179561991,0.0,1.0
2003-11-14,26.68,26.94,26.51,26.7,100267,1.5844451946286,1.59988581496606,1.57434940440795,1.58563293465456,1688366.10383804,0.0,1.0
2003-11-17,26.6,26.73,26.27,26.5,105067,1.57969423452476,1.58741454469349,1.56009652409645,1.57375553439497,1769191.87202123,0.0,1.0
2003-11-18,26.5,26.62,26.36,26.6,128400,1.57375553439497,1.58088197455072,1.56544135421326,1.57969423452476,2162089.29889999,0.0,1.0
2003-11-19,26.25,26.45,26.19,26.4,246067,1.55890878407049,1.57078618433008,1.55534556399262,1.56781683426518,4143448.81240205,0.0,1.0
2003-11-20,25.95,26.27,25.79,26.15,133800,1.54109268368111,1.56009652409645,1.53159076347345,1.5529700839407,2253018.28810607,0.0,1.0
2003-11-21,26.19,26.43,26.1,26.15,143267,1.55534556399262,1.56959844430412,1.5500007338758,1.5529700839407,2412430.27714567,0.0,1.0
2003-11-24,26.25,26.34,25.8,26.2,262467,1.55890878407049,1.5642536141873,1.53218463348643,1.55593943400559,4419603.52036124,0.0,1.0
2003-11-25,26.39,26.51,26.24,26.3,183467,1.5672229642522,1.57434940440795,1.55831491405751,1.56187813413539,3089346.08567978,0.0,1.0
2003-11-26,26.45,26.6,26.38,26.5,94000,1.57078618433008,1.57969423452476,1.56662909423922,1.57375553439497,1582837.96025388,0.0,1.0
2003-11-28,26.56,26.58,26.36,26.47,96400,1.57731875447285,1.57850649449881,1.56544135421326,1.57197392435603,1623250.84434547,0.0,1.0
2003-12-01,27.05,27.12,26.7,26.7,134467,1.60641838510883,1.61057547519968,1.58563293465456,1.58563293465456,2264249.70214318,0.0,1.0
2003-12-02,27.3,27.45,27.05,27.05,184200,1.62126513543331,1.630173185628,1.60641838510883,1.60641838510883,3101688.85402942,0.0,1.0
2003-12-03,27.39,27.8,27.19,27.75,161800,1.62660996555012,1.65095863608227,1.61473256529054,1.64798928601738,2724501.93584127,0.0,1.0
2003-12-04,28.48,28.53,27.35,27.5,356400,1.69134179696486,1.69431114702976,1.62423448549821,1.63314253569289,6001313.2876009,0.0,1.0
2003-12-05,28.4,28.75,28.35,28.75,152667,1.68659083686103,1.7073762873153,1.68362148679613,1.7073762873153,2570714.07317106,0.0,1.0
2003-12-08,29.01,29.02,28.35,28.35,235200,1.72281690765276,1.72341077766574,1.68362148679613,1.68362148679613,3960462.64097568,0.0,1.0
2003-12-09,28.85,29.35,28.77,29.1,153667,1.71331498744509,1.74300848809405,1.70856402734126,1.72816173776957,2587552.77487589,0.0,1.0
2003-12-10,29.06,29.1,28.65,28.75,147000,1.72578625771766,1.72816173776957,1.70143758718551,1.7073762873153,2475289.15060979,0.0,1.0
2003-12-11,29.37,29.4,28.8,29.05,186267,1.74419622812001,1.74597783815895,1.7103456373802,1.72519238770468,3136494.45045331,0.0,1.0
2003-12-12,29.4,29.58,29.35,29.37,125400,1.74597783815895,1.75666749839258,1.74300848809405,1.74419622812001,2111573.1937855,0.0,1.0
2003-12-15,29.0,29.75,29.0,29.65,109267,1.72222303763978,1.76676328861322,1.72222303763978,1.76082458848343,1839914.4191815,0.0,1.0
2003-12-16,29.5,29.5,28.9,29.0,190200,1.75191653828874,1.75191653828874,1.71628433750999,1.72222303763978,3202721.0642584,0.0,1.0
2003-12-17,29.63,29.95,29.5,29.74,197467,1.75963684845747,1.77864068887281,1.75191653828874,1.76616941860024,3325087.90954739,0.0,1.0
2003-12-18,30.09,30.15,29.62,29.7,225467,1.78695486905452,1.79051808913239,1.75904297844449,1.76379393854833,3796571.55728258,0.0,1.0
2003-12-19,29.85,30.1,29.7,30.09,185067,1.77270198874301,1.7875487390675,1.76379393854833,1.78695486905452,3116288.00840752,0.0,1.0
2003-12-22,29.68,29.89,29.2,29.75,231800,1.76260619852237,1.77507746879493,1.73410043789936,1.76676328861322,3903211.05517926,0.0,1.0
2003-12-23,29.65,30.05,29.4,29.8,175600,1.76082458848343,1.7845793890026,1.74597783815895,1.76973263867812,2956876.0193679,0.0,1.0
2003-12-24,29.97,30.1,29.7,29.7,241867,1.77982842889877,1.7875487390675,1.76379393854833,1.76379393854833,4072726.26524176,0.0,1.0
2003-12-26,29.94,30.0,29.87,30.0,64800,1.77804681885983,1.7816100389377,1.77388972876897,1.7816100389377,1091147.87047289,0.0,1.0
2003-12-29,30.26,30.33,29.96,30.0,227667,1.79705065927516,1.80120774936602,1.77923455888579,1.7816100389377,3833616.70103321,0.0,1.0
2003-12-30,30.13,30.3,30.02,30.3,222267,1.78933034910643,1.79942613932708,1.78279777896366,1.79942613932708,3742687.71182714,0.0,1.0
2003-12-31,29.35,30.5,29.3,30.35,292267,1.74300848809405,1.81130353958667,1.74003913802916,1.80239548939198,4921396.83116514,0.0,1.0
2004-01-02,29.39,29.6,28.96,29.35,325467,1.74538396814597,1.75785523841853,1.71984755758786,1.74300848809405,5480441.72776544,0.0,1.0
2004-01-05,30.0,30.3,29.5,29.5,208067,1.7816100389377,1.79942613932708,1.75191653828874,1.75191653828874,3503578.14761857,0.0,1.0
2004-01-06,29.95,30.65,29.95,30.03,207800,1.77864068887281,1.82021158978135,1.77864068887281,1.78339164897664,3499082.21426337,0.0,1.0
2004-01-07,29.95,30.45,29.9,29.9,301867,1.77864068887281,1.80833418952177,1.77567133880791,1.77567133880791,5083048.36753148,0.0,1.0
2004-01-08,29.99,30.24,29.9,29.95,187067,1.78101616892472,1.79586291924921,1.77567133880791,1.77864068887281,3149965.41181717,0.0,1.0
2004-01-09,31.25,31.55,30.7,31.0,578267,1.85584379056011,1.87365989094948,1.82318093984625,1.84099704023563,9737265.51874609,0.0,1.0
2004-01-12,31.48,31.51,31.1,31.1,146600,1.86950280085863,1.87128441089757,1.84693574036542,1.84693574036542,2468553.66992787,0.0,1.0
2004-01-13,31.56,32.0,31.34,31.6,188467,1.87425376096246,1.90038404153355,1.86118862067692,1.87662924101438,3173539.59420393,0.0,1.0
2004-01-14,31.73,31.99,31.45,31.54,127200,1.88434955118311,1.89979017152057,1.86772119081969,1.87306602093651,2141882.85685419,0.0,1.0
2004-01-15,31.0,31.9,30.9,31.7,270600,1.84099704023563,1.89444534140376,1.83505834010583,1.88256794114417,4556552.6813266,0.0,1.0
2004-01-16,30.97,31.0,30.66,31.0,106000,1.83921543019669,1.84099704023563,1.82080545979433,1.84099704023563,1784902.38071183,0.0,1.0
2004-01-20,31.3,31.35,30.95,30.97,315667,1.858813140625,1.8617824906899,1.83802769017073,1.83921543019669,5315422.45105813,0.0,1.0
2004-01-21,31.76,31.76,31.22,31.25,125600,1.88613116122205,1.88613116122205,1.85406218052117,1.85584379056011,2114940.93412647,0.0,1.0
2004-01-22,31.93,31.99,31.5,31.93,348267,1.8962269514427,1.89979017152057,1.87069054088459,1.8962269514427,5864364.12663552,0.0,1.0
2004-01-23,32.8,32.8,31.73,31.85,230600,1.94789364257189,1.94789364257189,1.88434955118311,1.89147599133886,3883004.61313347,0.0,1.0
2004-01-26,32.9,32.9,32.1,32.55,234667,1.95383234270168,1.95383234270168,1.90632274166334,1.93304689224741,3951487.61296701,0.0,1.0
2004-01-27,32.08,32.72,32.08,32.65,393000,1.90513500163738,1.94314268246806,1.90513500163738,1.9389855923772,6617609.76999764,0.0,1.0
2004-01-28,31.6,32.35,31.47,32.3,123600,1.87662924101438,1.92116949198782,1.86890893084565,1.91820014192293,2081263.53071681,0.0,1.0
2004-01-29,30.94,31.72,30.78,31.7,212667,1.83743382015775,1.88375568117013,1.82793189995008,1.88256794114417,3581036.17546078,0.0,1.0
2004-01-30,30.5,30.85,30.4,30.8,134267,1.81130353958667,1.83208899004094,1.80536483945687,1.82911963997604,2260881.96180221,0.0,1.0
2004-02-02,30.5,30.68,30.06,30.54,175600,1.81130353958667,1.82199319982029,1.78517325901558,1.81367901963858,2956876.01936789,0.0,1.0
2004-02-03,30.25,30.49,30.15,30.35,139000,1.79645678926218,1.81070966957369,1.79051808913239,1.80239548939198,2340579.53697118,0.0,1.0
2004-02-04,29.85,30.3,29.85,30.21,299667,1.77507746879493,1.80183743063606,1.77507746879493,1.79648543826784,5039250.45934623,0.04,1.0
2004-02-05,29.42,29.99,29.35,29.95,173467,1.74950683859119,1.78340279025662,1.74534417786034,1.78102412698185,2917050.12374205,0.0,1.0
2004-02-06,30.08,30.19,29.22,29.22,213600,1.78875478262484,1.79529610663045,1.73761352221735,1.73761352221735,3591933.37309866,0.0,1.0
2004-02-09,30.57,30.65,30.05,30.08,112267,1.81789340774074,1.82265073429027,1.78697078516877,1.78875478262484,1887900.67414638,0.0,1.0
2004-02-10,31.54,31.55,30.57,30.57,204667,1.87557599215384,1.87617065797253,1.81789340774074,1.81789340774074,3441714.54902614,0.0,1.0
2004-02-11,31.75,31.81,31.24,31.44,130467,1.88806397434637,1.89163196925852,1.85773601759309,1.86962933396692,2193954.92222875,0.0,1.0
2004-02-12,32.05,32.15,31.5,31.5,150400,1.90590394890712,1.91185060709404,1.87319732887907,1.87319732887907,2529151.58854887,0.0,1.0
2004-02-13,32.0,32.05,31.84,32.0,199600,1.90293061981366,1.90590394890712,1.89341596671459,1.90293061981366,3356507.02841991,0.0,1.0
2004-02-17,32.23,32.5,31.97,32.0,145467,1.91660793364357,1.93266391074825,1.90114662235759,1.90293061981366,2446197.43438456,0.0,1.0
2004-02-18,31.65,32.21,31.61,32.2,407467,1.88211731615945,1.91541860200619,1.87973865288468,1.9148239361875,6852033.31337261,0.0,1.0
2004-02-19,29.94,30.65,29.8,30.5,759800,1.78042946116316,1.82265073429027,1.77210413970147,1.8137307470099,12776924.0490653,0.0,1.0
2004-02-20,29.87,30.1,29.35,30.05,207800,1.77626680043232,1.78994411426223,1.74534417786034,1.78697078516877,3494399.60173173,0.0,1.0
2004-02-23,29.75,30.03,29.6,29.8,238867,1.76913081060801,1.78578145353138,1.76021082332764,1.77210413970147,4016827.47674138,0.0,1.0
2004-02-24,29.35,29.85,29.26,29.5,322200,1.74534417786034,1.77507746879493,1.73999218549212,1.75426416514072,5418169.16110669,0.0,1.0
2004-02-25,30.25,30.309,29.3,29.55,173400,1.7988641015426,1.80237262987288,1.74237084876688,1.75723749423418,2915923.4405211,0.0,1.0
2004-02-26,30.2,30.35,29.92,30.0,429600,1.79589077244914,1.80481075972952,1.77924012952577,1.78399745607531,7224225.54814225,0.0,1.0
2004-02-27,30.37,30.55,30.14,30.3,200600,1.8060000913669,1.81670407610336,1.79232277753699,1.80183743063606,3373323.19589696,0.0,1.0
2004-03-01,30.65,30.65,30.2,30.38,378800,1.82265073429027,1.82265073429027,1.79589077244914,1.8065947571856,6369964.24030792,0.0,1.0
2004-03-02,31.01,31.29,30.6,30.65,477600,1.84405870376318,1.86070934668655,1.81967740519681,1.82265073429027,8031401.5870408,0.0,1.0
2004-03-03,30.83,31.07,30.65,30.8,234867,1.83335471902673,1.84762669867533,1.82265073429027,1.83157072157065,3949562.80683314,0.0,1.0
2004-03-04,31.0,31.0,30.4,30.8,234200,1.84346403794449,1.84346403794449,1.80778408882298,1.83157072157065,3938346.42312595,0.0,1.0
2004-03-05,31.52,31.54,30.8,30.8,172867,1.87438666051646,1.87557599215384,1.83157072157065,1.83157072157065,2906960.42325582,0.0,1.0
2004-03-08,30.5,31.75,30.5,31.6,448600,1.8137307470099,1.88806397434637,1.8137307470099,1.87914398706599,7543732.73020624,0.0,1.0
2004-03-09,30.68,30.98,30.26,30.4,229600,1.82443473174635,1.8422747063071,1.79945876736129,1.80778408882298,3860992.05273151,0.0,1.0
2004-03-10,30.1,30.8,29.91,30.65,160000,1.78994411426223,1.83157072157065,1.77864546370708,1.82265073429027,2690586.79632857,0.0,1.0
2004-03-11,29.75,30.02,29.57,29.85,152867,1.76913081060801,1.78518678771269,1.75842682587156,1.77507746879493,2570637.07371476,0.0,1.0
2004-03-12,30.45,30.53,29.7,29.73,283400,1.81075741791644,1.81551474446597,1.76615748151456,1.76794147897063,4765701.86299699,0.0,1.0
2004-03-15,30.3,30.97,30.16,30.5,199467,1.80183743063606,1.84168004048841,1.79351210917438,1.8137307470099,3354270.47814546,0.0,1.0
2004-03-16,30.43,30.43,30.01,30.29,219067,1.80956808627905,1.80956808627905,1.784592121894,1.80124276481737,3683867.36069572,0.0,1.0
2004-03-17,30.6,30.7,30.2,30.35,204600,1.81967740519681,1.82562406338373,1.79589077244914,1.80481075972952,3440587.86580518,0.0,1.0
2004-03-18,30.9,31.05,30.16,30.5,153667,1.83751737975757,1.84643736703794,1.79351210917438,1.8137307470099,2584090.0076964,0.0,1.0
2004-03-19,30.65,30.91,30.51,30.91,211200,1.82265073429027,1.83811204557626,1.81432541282859,1.83811204557626,3551574.57115373,0.0,1.0
2004-03-22,30.1,30.49,30.1,30.4,170600,1.78994411426223,1.81313608119121,1.78994411426223,1.80778408882298,2868838.17158534,0.0,1.0
2004-03-23,30.03,30.45,30.0,30.15,282800,1.78578145353138,1.81075741791644,1.78399745607531,1.79291744335568,4755612.16251077,0.0,1.0
2004-03-24,28.76,30.03,28.72,30.03,339000,1.71025889455753,1.78578145353138,1.70788023128276,1.78578145353138,5700680.77472117,0.0,1.0
2004-03-25,28.95,29.05,28.75,28.9,172667,1.72155754511267,1.72750420329959,1.70966422873884,1.71858421601921,2903597.18976042,0.0,1.0
2004-03-26,28.93,29.15,28.9,28.95,224800,1.72036821347529,1.73345086148651,1.71858421601921,1.72155754511267,3780274.44884165,0.0,1.0
2004-03-29,29.92,29.92,28.93,28.94,221600,1.77924012952577,1.77924012952577,1.72036821347529,1.72096287929398,3726462.71291509,0.0,1.0
2004-03-30,30.12,30.68,29.77,29.8,270800,1.79113344589961,1.82443473174635,1.7703201422454,1.77210413970147,4553818.15278612,0.0,1.0
2004-03-31,30.56,30.72,30.18,30.3,260067,1.81729874192205,1.82681339502112,1.79470144081176,1.80183743063606,4373330.2272549,0.0,1.0
2004-04-01,30.13,31.01,30.03,30.65,392800,1.7917281117183,1.84405870376318,1.78578145353138,1.82265073429027,6605390.58498667,0.0,1.0
2004-04-02,30.78,30.79,30.2,30.3,250800,1.83038138993327,1.83097605575196,1.79589077244914,1.80183743063606,4217494.80324504,0.0,1.0
2004-04-05,31.0,31.02,30.49,30.55,259400,1.84346403794449,1.84465336958187,1.81313608119121,1.81670407610336,4362113.8435477,0.0,1.0
2004-04-06,30.85,31.09,30.6,31.0,315467,1.83454405066411,1.84881603031271,1.81967740519681,1.84346403794449,5304945.90548367,0.0,1.0
2004-04-07,31.35,31.35,30.51,30.9,376800,1.8642773415987,1.8642773415987,1.81432541282859,1.83751737975757,6336331.9053538,0.0,1.0
2004-04-08,32.01,32.24,31.7,31.8,293867,1.90352528563235,1.91720259946227,1.88509064525291,1.89103730343983,4941716.68797933,0.0,1.0
2004-04-12,32.7,32.81,32.05,32.05,253667,1.94455722712209,1.9510985511277,1.90590394890712,1.90590394890712,4265706.75540175,0.0,1.0
2004-04-13,32.55,32.8,32.35,32.6,293267,1.93563723984171,1.950503885309,1.92374392346787,1.93861056893517,4931626.98749308,0.0,1.0
2004-04-14,32.55,32.83,32.37,32.56,175067,1.93563723984171,1.95228788276508,1.92493325510526,1.9362319056604,2943955.99170535,0.0,1.0
2004-04-15,34.22,34.53,32.85,32.85,477667,2.03494643156324,2.05338107194268,1.95347721440246,1.95347721440246,8032528.27026175,0.0,1.0
2004-04-16,34.82,35.11,34.21,34.22,240867,2.07062638068474,2.0878716894268,2.03435176574454,2.03494643156324,4050459.81169548,0.0,1.0
2004-04-19,35.17,35.31,34.82,34.82,182467,2.09143968433895,2.09976500580064,2.07062638068474,2.07062638068474,3068395.63103555,0.0,1.0
2004-04-20,34.6,35.18,34.45,35.18,291800,2.05754373267352,2.09203435015765,2.04862374539315,2.09203435015765,4906957.66980425,0.0,1.0
2004-04-21,34.44,34.6,33.77,34.6,225200,2.04802907957445,2.05754373267352,2.00818646972211,2.05754373267352,3787000.91583248,0.0,1.0
2004-04-22,35.55,35.55,34.35,34.44,188667,2.11403698544924,2.11403698544924,2.04267708720623,2.04802907957445,3172655.86939328,0.0,1.0
2004-04-23,35.26,35.56,34.97,35.5,324467,2.09679167670718,2.11463165126793,2.07954636796512,2.11106365635578,5456291.41277715,0.0,1.0
2004-04-26,36.05,36.19,35.1,35.26,216600,2.14377027638383,2.15209559784551,2.08727702360811,2.09679167670718,3642381.87552981,0.0,1.0
2004-04-27,36.8,36.99,36.06,36.06,240800,2.18837021278571,2.19966886334086,2.14436494220252,2.14436494220252,4049333.12847452,0.0,1.0
2004-04-28,35.81,36.81,35.79,36.81,186600,2.12949829673523,2.1889648786044,2.12830896509784,2.1889648786044,3137896.8512182,0.0,1.0
2004-04-29,34.25,35.81,34.15,35.81,420267,2.03673042901931,2.12949829673523,2.03078377083239,2.12949829673523,7067280.2570789,0.0,1.0
2004-04-30,35.7,36.45,34.64,34.69,345000,2.12295697272962,2.1675569091315,2.05992239594829,2.06289572504175,5801577.77958349,0.0,1.0
2004-05-03,36.71,36.88,35.5,35.7,251267,2.18301822041749,2.19312753933525,2.11106365635578,2.12295697272962,4225347.95345682,0.0,1.0
2004-05-04,36.45,36.95,36.1,36.9,253667,2.1675569091315,2.19729020006609,2.14674360547729,2.19431687097263,4265706.75540176,0.0,1.0
2004-05-05,36.19,36.41,35.5,36.41,293467,2.15447426112028,2.16757136909062,2.11339696794059,2.16757136909062,4929541.70846188,0.04,1.0
2004-05-06,36.61,36.87,36.0,36.05,319000,2.17947783088183,2.19495623121041,2.14316312241863,2.14613973786643,5358434.86660967,0.0,1.0
2004-05-07,36.23,36.95,35.79,36.7,445067,2.15685555347852,2.1997188159269,2.13066133753785,2.18483573868788,7476058.09021118,0.0,1.0
2004-05-10,34.7,35.75,34.66,35.75,294800,2.06577112077573,2.12828004517961,2.06338982841749,2.12828004517961,4951932.91121169,0.0,1.0
2004-05-11,35.55,35.55,34.85,34.85,274267,2.11637358338839,2.11637358338839,2.07470096711914,2.07470096711914,4607027.76037754,0.0,1.0
2004-05-12,36.04,36.13,35.1,35.8,263200,2.14554441477687,2.15090232258292,2.08958404435816,2.13125666062741,4421128.70498954,0.0,1.0
2004-05-13,35.99,36.37,35.78,36.02,312267,2.14256779932907,2.16519007673237,2.13006601444829,2.14435376859775,5245336.61596112,0.0,1.0
2004-05-14,36.25,36.84,35.99,36.0,171267,2.15804619965765,2.19317026194173,2.14256779932907,2.14316312241863,2876874.80971672,0.0,1.0
2004-05-17,35.76,36.25,35.76,36.15,340267,2.12887536826917,2.15804619965765,2.12887536826917,2.15209296876204,5715669.45691746,0.0,1.0
2004-05-18,35.88,36.0,35.57,36.0,613600,2.1360192453439,2.14316312241863,2.11756422956752,2.14316312241863,10307008.2575288,0.0,1.0
2004-05-19,35.78,36.2,35.65,35.9,303200,2.13006601444829,2.15506958420984,2.122326814284,2.13720989152302,5093032.76349859,0.0,1.0
2004-05-20,36.16,36.35,35.78,35.78,259000,2.1526882918516,2.16399943055325,2.13006601444829,2.13006601444829,4350578.77884608,0.0,1.0
2004-05-21,35.83,36.2,35.8,36.18,302867,2.13304262989609,2.15506958420984,2.13125666062741,2.15387893803072,5087439.16221151,0.0,1.0
2004-05-24,36.69,36.85,35.75,35.75,224200,2.18424041559832,2.19376558503129,2.12828004517961,2.12828004517961,3766022.24794321,0.0,1.0
2004-05-25,38.11,38.19,36.8,36.8,246467,2.26877629431594,2.27353887903243,2.19078896958349,2.19078896958349,4140054.43971374,0.0,1.0
2004-05-26,37.32,38.45,37.17,38.11,169200,2.22174577024064,2.28901727936101,2.21281592389723,2.26877629431594,2842154.16749328,0.0,1.0
2004-05-27,36.5,37.32,36.5,37.32,145600,2.17292927689666,2.22174577024064,2.17292927689666,2.22174577024064,2445730.77297294,0.0,1.0
2004-05-28,36.8,37.25,36.58,36.65,137400,2.19078896958349,2.21757850861372,2.17769186161315,2.18185912324007,2307990.44097858,0.0,1.0
2004-06-01,38.13,38.15,36.96,36.96,187400,2.26996694049506,2.27115758667418,2.20031413901646,2.20031413901646,3147870.51411489,0.0,1.0
2004-06-02,37.66,38.04,37.37,38.0,197467,2.24198675528571,2.26460903268902,2.22472238568845,2.26222774033077,3316971.96804015,0.0,1.0
2004-06-03,37.52,38.2,37.4,37.66,337667,2.23365223203186,2.27413420212199,2.22650835495713,2.24198675528571,5671995.69311437,0.0,1.0
2004-06-04,37.82,37.88,37.1,37.5,244267,2.25151192471868,2.25508386325604,2.20864866227031,2.23246158585274,4103099.71649574,0.0,1.0
2004-06-07,38.95,39.0,37.66,37.9,235000,2.31878343383904,2.32176004928685,2.24198675528571,2.25627450943517,3947436.34374066,0.0,1.0
2004-06-08,38.01,39.3,37.88,38.97,154667,2.26282306342033,2.33961974197367,2.25508386325604,2.31997408001816,2598034.62543548,0.0,1.0
2004-06-09,37.33,38.0,37.05,38.0,239067,2.2223410933302,2.26222774033077,2.2056720468225,2.26222774033077,4015752.18888957,0.0,1.0
2004-06-10,38.22,38.22,37.23,37.4,230600,2.27532484830111,2.27532484830111,2.2163878624346,2.22650835495713,3873526.89730466,0.0,1.0
2004-06-14,38.17,38.66,38.17,38.55,284867,2.27234823285331,2.30151906424178,2.27234823285331,2.29497051025661,4785082.33588242,0.0,1.0
2004-06-15,39.91,39.99,38.69,38.7,270267,2.37593445043687,2.38069703515336,2.30330503351046,2.30390035660002,4539837.35452663,0.0,1.0
2004-06-16,40.28,40.56,39.85,40.0,317067,2.39796140475062,2.41463045125832,2.37236251189951,2.38129235824292,5325965.10298221,0.0,1.0
2004-06-17,40.05,40.32,39.9,40.29,430600,2.38426897369072,2.40034269710886,2.37533912734731,2.39855672784018,7233047.18984991,0.0,1.0
2004-06-18,40.35,40.39,40.02,40.06,256200,2.40212866637754,2.40450995873579,2.38248300442204,2.38486429678028,4303545.49475046,0.0,1.0
2004-06-21,40.34,40.72,40.2,40.36,187867,2.40153334328798,2.42415562069129,2.39319882003413,2.40272398946711,3155714.99399799,0.0,1.0
2004-06-22,40.89,40.89,40.09,40.25,154800,2.43427611321382,2.43427611321382,2.38665026604897,2.39617543548194,2600268.70643002,0.0,1.0
2004-06-23,42.15,42.15,40.62,40.75,170467,2.50928682249848,2.50928682249848,2.41820238979568,2.42594158995997,2863436.72854654,0.0,1.0
2004-06-24,41.66,42.52,41.51,42.16,160200,2.48011599111,2.53131377681222,2.47118614476659,2.50988214558804,2690975.75432874,0.0,1.0
2004-06-25,41.75,42.05,41.5,41.66,392400,2.48547389891605,2.50333359160287,2.47059082167703,2.48011599111,6591378.81397376,0.0,1.0
2004-06-28,41.23,41.85,40.8,41.85,273267,2.45451709825889,2.49142712981165,2.42891820540778,2.49142712981165,4590230.1589148,0.0,1.0
2004-06-29,41.44,41.76,41.32,41.35,234600,2.46701888313966,2.48606922200561,2.45987500606494,2.46166097533362,3940717.30315557,0.0,1.0
2004-06-30,42.3,42.35,41.5,41.5,199200,2.51821666884189,2.52119328428969,2.47059082167703,2.47059082167703,3346082.21137506,0.0,1.0
2004-07-01,42.5,42.73,42.15,42.36,149000,2.5301231306331,2.543815561693,2.50928682249848,2.52178860737925,2502842.61794621,0.0,1.0
2004-07-02,42.31,42.78,41.88,42.75,215867,2.51881199193145,2.5467921771408,2.49321309908034,2.54500620787212,3626047.83495432,0.0,1.0
2004-07-06,42.67,43.25,42.45,42.51,358867,2.54024362315563,2.57477236235016,2.5271465151853,2.53071845372266,6028104.84412418,0.0,1.0
2004-07-07,42.65,42.78,42.31,42.7,257000,2.53905297697651,2.5467921771408,2.51881199193145,2.54202959242432,4316983.57592064,0.0,1.0
2004-07-08,42.3,42.87,42.17,42.7,275467,2.51821666884189,2.55215008494685,2.5104774686776,2.54202959242432,4627184.88213279,0.0,1.0
2004-07-09,41.77,42.35,41.67,42.33,567867,2.48666454509517,2.52119328428969,2.48071131419956,2.52000263811057,9538803.54983394,0.0,1.0
2004-07-12,41.57,41.94,41.41,41.75,297200,2.47475808330395,2.4967850376177,2.46523291387098,2.48547389891605,4992247.15472224,0.0,1.0
2004-07-13,42.03,42.3,41.29,41.57,168600,2.50214294542375,2.51821666884189,2.45808903679625,2.47475808330395,2832075.60661564,0.0,1.0
2004-07-14,42.6,42.88,41.93,41.95,179867,2.53607636152871,2.55274540803641,2.49618971452814,2.49738036070726,3021334.18229617,0.0,1.0
2004-07-15,42.7,43.11,42.56,42.6,177267,2.54202959242432,2.56643783909631,2.53369506917047,2.53607636152871,2977660.41849308,0.0,1.0
2004-07-16,42.51,42.85,42.35,42.75,286067,2.53071845372266,2.55095943876773,2.52119328428969,2.54500620787212,4805239.4576377,0.0,1.0
2004-07-19,43.41,43.6,42.4,42.65,313800,2.58429753178313,2.59560867048478,2.52416989973749,2.53905297697651,5271087.33900348,0.0,1.0
2004-07-20,42.75,43.4,42.52,43.4,168000,2.54500620787212,2.58370220869357,2.53131377681222,2.58370220869357,2821997.045738,0.0,1.0
2004-07-21,41.34,43.0,41.33,42.85,191200,2.46106565224406,2.55988928511114,2.4604703291545,2.55095943876773,3211701.39967325,0.0,1.0
2004-07-22,41.0,41.65,40.75,41.32,261667,2.44082466719899,2.47952066802044,2.42594158995997,2.45987500606494,4395377.98194718,0.0,1.0
2004-07-23,40.73,40.99,40.488,40.9,147867,2.42475094378085,2.44022934410943,2.41034412501348,2.43487143630338,2483810.93548894,0.0,1.0
2004-07-26,40.7,41.21,40.56,40.85,308800,2.42296497451217,2.45332645207977,2.41463045125832,2.43189482085558,5187099.33168985,0.0,1.0
2004-07-27,42.16,42.25,40.7,40.8,202067,2.50988214558804,2.51524005339408,2.42296497451217,2.42891820540778,3394240.93476869,0.0,1.0
2004-07-28,42.55,42.85,41.65,42.21,225400,2.53309974608091,2.55095943876773,2.47952066802044,2.51285876103584,3786179.36969848,0.0,1.0
2004-07-29,43.4,43.4,42.21,42.7,318667,2.58370220869357,2.58370220869357,2.51285876103584,2.54202959242432,5352841.26532257,0.0,1.0
2004-07-30,43.97,44.23,43.17,43.4,385467,2.61763562479853,2.63311402512711,2.57000977763367,2.58370220869357,6474921.04303268,0.0,1.0
2004-08-02,43.77,43.97,42.89,43.97,283200,2.60572916300731,2.61763562479853,2.55334073112597,2.61763562479853,4757080.73424407,0.0,1.0
2004-08-03,43.7,44.28,43.54,43.77,302000,2.60156190138039,2.63609064057491,2.59203673194742,2.60572916300731,5072875.64174331,0.0,1.0
2004-08-04,41.85,43.6,41.79,43.6,218067,2.4938084221699,2.59808953898704,2.49023306959331,2.59808953898704,3659504.82357391,0.04,1.0
2004-08-05,40.3,42.02,39.5,41.85,471400,2.40144514727472,2.50393858780356,2.35377377958688,2.4938084221699,7910828.20340878,0.0,1.0
2004-08-06,40.06,40.41,39.99,40.3,321800,2.38714373696837,2.40799996033179,2.38297249229568,2.40144514727472,5400306.5673673,0.0,1.0
2004-08-09,40.5,40.77,40.02,40.02,242400,2.41336298919667,2.42945207579132,2.38476016858397,2.38476016858397,4067850.56535065,0.0,1.0
2004-08-10,40.59,40.99,40.33,40.5,138200,2.41872601806156,2.44256170190547,2.40323282356301,2.41336298919667,2319211.83222548,0.0,1.0
2004-08-11,40.65,40.83,40.2,40.5,446200,2.42230137063814,2.43302742836791,2.39548622631374,2.41336298919667,7487932.84760502,0.0,1.0
2004-08-12,39.93,40.95,39.92,40.55,335600,2.37939713971909,2.44017813352108,2.37880124762299,2.41634244967716,5631892.1193551,0.0,1.0
2004-08-13,40.43,40.55,39.8,40.15,260400,2.40919174452399,2.41634244967716,2.37165054246982,2.39250676583325,4369918.67663905,0.0,1.0
2004-08-16,39.28,40.51,38.87,40.42,597400,2.34066415347273,2.41395888129277,2.31623257753271,2.40859585242789,10025304.9824277,0.0,1.0
2004-08-17,38.8,39.28,38.2,39.28,407600,2.31206133286002,2.34066415347273,2.27630780709415,2.34066415347273,6840164.56450876,0.0,1.0
2004-08-18,39.32,39.46,38.88,38.88,295667,2.34304772185712,2.35139021120249,2.31682846962881,2.31682846962881,4961754.01446174,0.0,1.0
2004-08-19,39.29,39.68,39.15,39.33,220200,2.34126004556882,2.36449983731664,2.33291755622345,2.34364361395322,3695299.8947616,0.0,1.0
2004-08-20,39.93,40.14,39.25,39.5,308600,2.37939713971909,2.39191087373715,2.33887647718443,2.35377377958688,5178789.95242247,0.0,1.0
2004-08-23,38.93,39.9,38.86,39.8,318467,2.3198079301093,2.3776094634308,2.31563668543661,2.37165054246982,5344373.62209373,0.0,1.0
2004-08-24,39.37,39.52,38.65,39.0,299467,2.34602718233761,2.35496556377908,2.30312295141855,2.32397917478198,5025523.94906707,0.0,1.0
2004-08-25,39.05,39.72,38.88,39.35,265800,2.32695863526247,2.36688340570104,2.31682846962881,2.34483539814541,4460539.11002558,0.0,1.0
2004-08-26,39.21,39.29,38.54,39.05,279267,2.33649290880004,2.34126004556882,2.29656813836148,2.32695863526247,4686536.40195453,0.0,1.0
2004-08-27,39.74,39.75,39.2,39.31,104600,2.36807518989323,2.36867108198933,2.33589701670394,2.34245182976102,1755351.35782045,0.0,1.0
2004-08-30,39.36,39.86,39.0,39.6,133067,2.34543129024151,2.37522589504641,2.32397917478198,2.35973270054786,2233072.07582307,0.0,1.0
2004-08-31,40.41,40.41,39.42,39.5,165800,2.40799996033179,2.40799996033179,2.3490066428181,2.35377377958688,2782382.93620106,0.0,1.0
2004-09-01,41.16,41.5,40.6,40.65,173067,2.45269186753914,2.47295219880647,2.41932191015765,2.42230137063814,2904334.54535288,0.0,1.0
2004-09-02,41.63,41.64,40.9,41.26,148400,2.48069879605574,2.48129468815184,2.43719867304059,2.45865078850012,2490383.76195559,0.0,1.0
2004-09-03,41.61,41.96,41.43,41.63,241400,2.47950701186355,2.50036323522697,2.46878095413378,2.48069879605574,4051069.00361239,0.0,1.0
2004-09-07,41.92,41.92,41.4,41.61,280667,2.49797966684258,2.49797966684258,2.46699327784549,2.47950701186355,4710030.58838807,0.0,1.0
2004-09-08,41.71,42.09,41.65,41.98,263400,2.48546593282453,2.50810983247625,2.48189058024794,2.50155501941917,4420263.36185378,0.0,1.0
2004-09-09,42.49,42.64,41.85,41.85,251600,2.53194551632017,2.54088389776163,2.4938084221699,2.4938084221699,4222240.93334249,0.0,1.0
2004-09-10,42.25,42.6,42.09,42.4,151400,2.51764410601381,2.53850032937724,2.50810983247625,2.52658248745528,2540728.44717033,0.0,1.0
2004-09-13,42.55,42.9,42.01,42.2,168400,2.53552086889675,2.55637709226018,2.50334269570746,2.51466464553333,2826014.9967205,0.0,1.0
2004-09-14,42.63,42.92,42.29,42.8,161867,2.54028800566554,2.55756887645238,2.52002767439821,2.5504181712992,2716381.05388453,0.0,1.0
2004-09-15,42.85,43.15,42.53,42.53,238600,2.55339763177969,2.57127439466263,2.53432908470456,2.53432908470456,4004080.63074531,0.0,1.0
2004-09-16,43.15,43.31,42.79,42.95,120600,2.57127439466263,2.5808086682002,2.5498222792031,2.55935655274067,2023856.34563237,0.0,1.0
2004-09-17,43.55,43.66,42.9,43.3,137467,2.59511007850655,2.60166489156362,2.55637709226018,2.5802127761041,2306910.94747135,0.0,1.0
2004-09-20,43.48,44.0,43.34,43.5,82867,2.59093883383386,2.62192522283096,2.58259634448849,2.59213061802606,1390637.67656317,0.0,1.0
2004-09-21,44.56,44.92,43.5,43.65,225600,2.65529518021244,2.67674729567197,2.59213061802606,2.60106899946753,3785920.32814812,0.0,1.0
2004-09-22,44.0,44.56,43.8,44.56,153667,2.62192522283096,2.65529518021244,2.610007380909,2.65529518021244,2578772.24763092,0.0,1.0
2004-09-23,44.36,44.69,43.55,44.0,111267,2.64337733829048,2.66304177746171,2.59511007850655,2.62192522283096,1867234.02992933,0.0,1.0
2004-09-24,45.07,45.6,44.4,44.46,172667,2.68568567711343,2.71726795820663,2.64576090667487,2.64933625925146,2897621.92065759,0.0,1.0
2004-09-27,44.1,45.37,44.1,44.82,159400,2.62788414379193,2.70356243999637,2.62788414379193,2.67078837471099,2674980.94107629,0.0,1.0
2004-09-28,45.08,45.37,44.35,44.35,287667,2.68628156920953,2.70356243999637,2.64278144619438,2.64278144619438,4827501.52055579,0.0,1.0
2004-09-29,44.58,45.5,44.41,45.03,252667,2.65648696440464,2.71130903724565,2.64635679877097,2.68330210872904,4240146.8597172,0.0,1.0
2004-09-30,44.9,45.16,44.41,44.59,264200,2.67555551147977,2.69104870597832,2.64635679877097,2.65708285650073,4433688.61124438,0.0,1.0
2004-10-01,45.23,45.31,44.73,44.91,274867,2.695219950651,2.69998708741979,2.66542534584611,2.67615140357587,4612697.53030625,0.0,1.0
2004-10-04,45.55,45.78,45.22,45.3,175200,2.71428849772614,2.72799401593639,2.6946240585549,2.69939119532369,2940129.61654056,0.0,1.0
2004-10-05,46.5,46.74,45.5,45.5,181467,2.77089824685544,2.78519965716179,2.71130903724565,2.71130903724565,3045299.66395414,0.0,1.0
2004-10-06,46.98,47.18,46.51,46.51,260067,2.79950106746814,2.8114189093901,2.77149413895154,2.77149413895154,4364330.41658022,0.0,1.0
2004-10-07,46.56,48.27,46.39,47.03,342000,2.77447359943203,2.87637114786478,2.76434343379836,2.80248052794863,5739294.11447986,0.0,1.0
2004-10-08,46.39,47.15,46.32,46.57,355667,2.76434343379836,2.80963123310181,2.76017218912568,2.77506949152813,5968647.71875647,0.0,1.0
2004-10-11,45.65,46.73,45.46,46.55,220067,2.72024741868712,2.78460376506569,2.70892546886125,2.77387770733593,3693067.9470504,0.0,1.0
2004-10-12,44.99,46.09,44.99,45.65,212800,2.68091854034465,2.74646667091543,2.68091854034465,2.72024741868712,3571116.33789858,0.0,1.0
2004-10-13,42.41,44.3,42.25,44.25,403800,2.52717837955138,2.63980198571389,2.51764410601381,2.6368225252334,6776394.62990342,0.0,1.0
2004-10-14,42.95,43.2,42.42,42.7,291600,2.55935655274067,2.57425385514312,2.52777427164748,2.54445925033822,4893503.40287231,0.0,1.0
2004-10-15,42.95,43.22,42.65,43.05,161867,2.55935655274067,2.57544563933532,2.54147978985773,2.56531547370165,2716381.05388454,0.0,1.0
2004-10-18,42.15,43.06,41.95,42.9,245867,2.51168518505284,2.56591136579775,2.49976734313088,2.55637709226018,4126032.23989713,0.0,1.0
2004-10-19,41.99,42.48,41.86,42.05,223067,2.50215091151527,2.53134962422407,2.49440431426599,2.50572626409186,3743412.63226514,0.0,1.0
2004-10-20,43.21,43.3,42.07,42.07,279800,2.57484974723922,2.5802127761041,2.50691804828405,2.50691804828405,4695480.974361,0.0,1.0
2004-10-21,43.29,43.46,42.96,43.35,420800,2.579616884008,2.58974704964167,2.55995244483677,2.58319223658459,7061681.17945359,0.0,1.0
2004-10-22,43.49,44.48,43.21,43.3,235667,2.59153472592996,2.65052804344366,2.57484974723922,2.5802127761041,3954860.31016703,0.0,1.0
2004-10-25,43.09,43.75,42.94,43.45,236267,2.56769904208604,2.60702792042851,2.55876066064457,2.58915115754557,3964929.24720998,0.0,1.0
2004-10-26,43.36,43.7,42.69,43.05,266867,2.58378812868069,2.60404845994802,2.54386335824212,2.56531547370165,4478445.03640028,0.0,1.0
2004-10-27,43.03,44.25,42.2,43.37,438200,2.56412368950945,2.6368225252334,2.51466464553333,2.58438402077678,7353680.35369906,0.0,1.0
2004-10-28,42.12,43.21,41.87,42.65,256667,2.50989750876454,2.57484974723922,2.49500020636209,2.54147978985773,4307273.10667019,0.0,1.0
2004-10-29,42.31,43.05,41.79,42.0,224000,2.5212194585904,2.56531547370165,2.49023306959331,2.50274680361137,3759069.82936693,0.0,1.0
2004-11-01,41.9,43.32,41.71,42.7,267267,2.49678788265039,2.58140456029629,2.48546593282453,2.54445925033822,4485157.66109558,0.0,1.0
2004-11-02,40.9,41.9,40.7,41.8,314400,2.43719867304059,2.49678788265039,2.42528083111863,2.49082896168941,5276123.0105043,0.0,1.0
2004-11-03,42.75,42.81,41.26,41.26,314000,2.5498222792031,2.55340097713883,2.46095128046597,2.46095128046597,5264484.55230977,0.04,1.0
2004-11-04,43.32,43.45,42.7,42.7,283000,2.58381990959248,2.59157375511988,2.54684003092333,2.54684003092333,4744742.44682695,0.0,1.0
2004-11-05,43.3,43.77,43.04,43.47,242667,2.58262701028057,2.61066014411041,2.56711931922577,2.59276665443179,4068524.43584507,0.0,1.0
2004-11-08,42.87,43.41,42.6,43.0,314667,2.55697967507455,2.58918795649606,2.54087553436379,2.56473352060195,5275667.39051483,0.0,1.0
2004-11-09,42.8,43.55,42.39,42.87,327800,2.55280452748287,2.59753825167942,2.52835009158876,2.55697967507455,5495853.61862147,0.0,1.0
2004-11-10,43.76,44.0,42.48,42.9,239800,2.61006369445445,2.62437848619735,2.53371813849235,2.55876902404241,4020456.6740251,0.0,1.0
2004-11-11,43.6,43.76,43.15,43.76,156600,2.60052049995919,2.61006369445445,2.57368026544126,2.61006369445445,2625535.92640671,0.0,1.0
2004-11-12,43.9,44.25,43.53,43.58,162267,2.61841398963781,2.6392897275962,2.59634535236751,2.59932760064728,2720548.13646384,0.0,1.0
2004-11-15,42.87,43.79,42.37,43.79,166000,2.55697967507455,2.61185304342231,2.52715719227685,2.61185304342231,2783135.1454886,0.0,1.0
2004-11-16,42.13,43.3,42.05,42.91,401667,2.51284240053396,2.58262701028057,2.50807080328633,2.55936547369837,6734298.46074078,0.0,1.0
2004-11-17,43.12,43.43,42.2,42.2,202467,2.5718909164734,2.59038085580797,2.51701754812564,2.51701754812564,3394536.28615446,0.0,1.0
2004-11-18,43.24,43.56,43.03,43.16,253200,2.57904831234485,2.59813470133537,2.56652286956981,2.57427671509722,4245119.39058863,0.0,1.0
2004-11-19,43.87,44.51,43.28,43.3,153200,2.61662464066995,2.654797418651,2.58143411096866,2.58262701028057,2568531.9535473,0.0,1.0
2004-11-22,44.82,44.92,44.1,44.12,210267,2.67328735798557,2.67925185454511,2.63034298275689,2.63153588206879,3525310.10624368,0.0,1.0
2004-11-23,46.43,46.85,44.63,44.72,333000,2.76931575259415,2.79436663814422,2.66195481452245,2.66732286142603,5583036.16534762,0.0,1.0
2004-11-24,47.2,47.66,46.18,46.65,263467,2.81524237610261,2.84267906027649,2.75440451119531,2.78243764502514,4417254.62274966,0.0,1.0
2004-11-26,47.81,48.25,47.35,47.45,56467,2.8516258051158,2.87786958997777,2.82418912094192,2.83015361750146,946718.628074124,0.0,1.0
2004-11-29,47.92,48.47,47.24,47.81,183667,2.85818675133129,2.89099148240876,2.81762817472642,2.8516258051158,3079337.84799069,0.0,1.0
2004-11-30,48.38,48.83,47.92,47.92,115467,2.88562343550517,2.9124636700231,2.85818675133129,2.85818675133129,1935905.21592851,0.0,1.0
2004-12-01,47.46,48.89,47.37,48.38,281800,2.83075006715741,2.91604236795882,2.82538202025383,2.88562343550517,4724623.39758245,0.0,1.0
2004-12-02,44.65,47.0,43.88,47.0,554067,2.66314771383435,2.80331338298353,2.6172210903259,2.80331338298353,9289417.71479176,0.0,1.0
2004-12-03,46.1,46.18,44.42,44.55,333067,2.74963291394767,2.75440451119531,2.64942937174741,2.65718321727481,5584159.47893044,0.0,1.0
2004-12-06,45.6,46.5,45.04,46.35,173400,2.71981043114998,2.77349090018583,2.68640925041656,2.76454415534652,2907202.61582965,0.0,1.0
2004-12-07,43.51,45.6,43.46,45.6,200800,2.5951524530556,2.71981043114998,2.59217020477583,2.71981043114998,3366587.57357898,0.0,1.0
2004-12-08,44.49,44.85,43.06,43.52,304267,2.65360451933909,2.67507670695343,2.56831221853768,2.59574890271156,5101302.29706253,0.0,1.0
2004-12-09,44.15,44.7,43.69,44.5,195867,2.63332523103666,2.66612996211412,2.60588854686277,2.65420096899504,3283881.51530972,0.0,1.0
2004-12-10,43.5,44.11,43.22,44.05,189867,2.59455600339965,2.63093943241284,2.57785541303294,2.62736073447712,3183286.26908725,0.0,1.0
2004-12-13,44.61,44.61,43.7,44.0,137200,2.66076191521054,2.66076191521054,2.60648499651873,2.62437848619735,2300277.96362069,0.0,1.0
2004-12-14,45.52,45.65,44.66,44.83,145000,2.71503883390235,2.72279267942975,2.66374416349031,2.67388380764152,2431051.78370992,0.0,1.0
2004-12-15,45.63,46.19,45.05,45.62,178000,2.72159978011784,2.75500096085126,2.68700570007251,2.72100333046189,2984325.63793356,0.0,1.0
2004-12-16,44.79,45.99,44.59,45.99,213600,2.67149800901771,2.74307196773218,2.65956901589863,2.74307196773218,3581190.76552027,0.0,1.0
2004-12-17,45.6,45.62,44.78,44.79,161200,2.71981043114998,2.72100333046189,2.67090155936175,2.67149800901771,2702658.94851061,0.0,1.0
2004-12-20,45.33,45.93,45.1,45.5,95800,2.70370629043922,2.73949326979646,2.68998794835228,2.71384593459044,1606170.76468559,0.0,1.0
2004-12-21,45.55,45.67,45.2,45.38,243200,2.71682818287021,2.72398557874165,2.69595244491182,2.70668853871899,4077460.6468845,0.0,1.0
2004-12-22,44.55,45.7,44.23,45.48,328667,2.65718321727481,2.72577492770952,2.63809682828429,2.71265303527853,5510389.63170062,0.0,1.0
2004-12-23,44.45,45.11,44.41,44.7,144600,2.65121872071527,2.69058439800823,2.64883292209146,2.66612996211412,2424345.43396176,0.0,1.0
2004-12-27,43.46,44.3,43.4,44.15,152200,2.59217020477583,2.64227197587596,2.58859150684011,2.63332523103666,2551766.0791769,0.0,1.0
2004-12-28,44.1,44.19,43.41,43.45,132267,2.63034298275689,2.63571102966047,2.58918795649606,2.59157375511988,2217571.90535145,0.0,1.0
2004-12-29,44.09,44.39,43.69,44.2,124467,2.62974653310093,2.64764002277955,2.60588854686277,2.63630747931643,2086798.08526223,0.0,1.0
2004-12-30,43.68,43.93,43.5,43.79,118867,2.60529209720682,2.62020333860567,2.59455600339965,2.61185304342231,1992909.18878791,0.0,1.0
2004-12-31,44.25,44.63,43.56,43.66,153200,2.6392897275962,2.66195481452245,2.59813470133537,2.60409919789491,2568531.9535473,0.0,1.0
2005-01-03,42.91,44.15,42.5,44.15,255667,2.55936547369837,2.63332523103666,2.53491103780426,2.63332523103666,4286480.80266044,0.0,1.0
2005-01-04,42.27,43.37,42.25,43.08,219800,2.52119269571731,2.58680215787225,2.51999979640541,2.56950511784958,3685139.18661684,0.0,1.0
2005-01-05,41.75,42.65,41.63,42.27,238467,2.49017731360771,2.54385778264356,2.48301991773626,2.52119269571731,3998107.76348933,0.0,1.0
2005-01-06,42.34,43.51,41.75,41.76,192200,2.52536784330899,2.5951524530556,2.49017731360771,2.49077376326366,3222401.05399343,0.0,1.0
2005-01-07,41.67,42.45,41.15,42.45,243200,2.48540571636008,2.53192878952449,2.45439033425047,2.53192878952449,4077460.6468845,0.0,1.0
2005-01-10,42.05,42.85,41.87,42.02,235467,2.50807080328633,2.55578677576264,2.49733470947916,2.50628145431847,3947810.14037809,0.0,1.0
2005-01-11,42.16,42.45,41.49,42.05,139600,2.51463174950182,2.53192878952449,2.47466962255291,2.50807080328633,2340516.06210969,0.0,1.0
2005-01-12,42.76,42.8,41.58,42.16,187400,2.55041872885906,2.55280452748287,2.48003766945649,2.51463174950182,3141924.85701544,0.0,1.0
2005-01-13,42.75,43.28,42.49,42.92,158467,2.5498222792031,2.58143411096866,2.5343145881483,2.55996192335432,2656837.81385628,0.0,1.0
2005-01-14,43.21,43.47,42.49,42.85,111267,2.57725896337699,2.59276665443179,2.5343145881483,2.55578677576264,1865488.54357277,0.0,1.0
2005-01-18,44.48,44.52,43.6,43.6,215800,2.65300806968314,2.65539386830695,2.60052049995919,2.60052049995919,3618075.68913517,0.0,1.0
2005-01-19,43.6,44.78,43.43,44.4,240000,2.60052049995919,2.67090155936175,2.59038085580797,2.6482364724355,4023809.84889918,0.0,1.0
2005-01-20,43.69,43.96,42.45,43.4,149200,2.60588854686277,2.62199268757353,2.53192878952449,2.58859150684011,2501468.45606566,0.0,1.0
2005-01-21,44.54,45.32,43.87,43.89,255267,2.65658676761886,2.70310984078327,2.61662464066995,2.61781753998185,4279774.45291228,0.0,1.0
2005-01-24,45.0,45.37,44.9,45.0,154067,2.68402345179274,2.70609208906304,2.6780589552332,2.68402345179274,2583067.96662646,0.0,1.0
2005-01-25,45.3,46.2,44.72,45.35,271867,2.70191694147136,2.75559741050721,2.66732286142603,2.70489918975113,4558087.96746114,0.0,1.0
2005-01-26,46.53,46.53,45.12,45.38,200067,2.77528024915369,2.77528024915369,2.69118084766419,2.70668853871899,3354298.18766547,0.0,1.0
2005-01-27,46.94,47.69,46.34,46.53,195867,2.79973468504781,2.84446840924435,2.76394770569057,2.77528024915369,3283881.51530973,0.0,1.0
2005-01-28,46.05,46.9,45.87,46.74,144400,2.7466506656679,2.79734888642399,2.73591457186073,2.78780569192873,2420992.25908768,0.0,1.0
2005-01-31,47.08,47.76,45.62,46.06,237200,2.80808498023116,2.84864355683603,2.72100333046189,2.74724711532386,3976865.40066202,0.0,1.0
2005-02-01,49.2,49.45,47.6,47.6,373267,2.9345323072934,2.94944354869225,2.83910036234077,2.83910036234077,6258147.62862103,0.0,1.0
2005-02-02,50.0,50.28,49.08,49.21,321000,2.98224827976971,2.99894887013642,2.92737491142195,2.93512875694935,5381845.67290266,0.0,1.0
2005-02-03,49.64,50.01,48.71,49.8,225600,2.96316189077919,2.98524831099652,2.90764737509779,2.97271277519749,3779335.86242741,0.04,1.0
2005-02-04,50.05,50.05,49.02,49.74,183000,2.98763603210109,2.98763603210109,2.92615221365825,2.96913119354063,3065684.67563926,0.0,1.0
2005-02-07,49.25,50.35,48.77,49.85,177067,2.93988161000957,3.00554394038542,2.91122895675465,2.97569742657821,2966292.83312249,0.0,1.0
2005-02-08,49.26,50.02,48.92,49.05,159267,2.94047854028571,2.98584524127266,2.92018291089681,2.92794300448669,2668100.55319693,0.0,1.0
2005-02-09,49.79,50.61,48.94,49.26,353467,2.97211584492135,3.02106412756516,2.9213767714491,2.94047854028571,5921411.83193541,0.0,1.0
2005-02-10,51.4,52.61,49.86,49.92,425467,3.06822161938054,3.14045018279398,2.97629435685436,2.97987593851122,7127582.85185907,0.0,1.0
2005-02-11,52.23,52.64,50.13,51.4,236067,3.1177668323005,3.14224097362241,2.99241147431025,3.06822161938054,3954682.97444881,0.0,1.0
2005-02-14,52.5,52.69,51.95,52.23,221400,3.13388394975639,3.14522562500313,3.10105278456847,3.1177668323005,3708975.8862652,0.0,1.0
2005-02-15,52.01,52.6,51.66,52.5,264467,3.10463436622533,3.13985325251783,3.08374180656029,3.13388394975639,4430450.43230759,0.0,1.0
2005-02-16,52.85,53.28,51.81,52.12,303800,3.15477650942143,3.18044451129563,3.09269576070245,3.11120059926292,5089371.60906671,0.0,1.0
2005-02-17,51.69,53.2,51.66,52.95,241200,3.08553259738872,3.17566906908648,3.08374180656029,3.16074581218287,4040672.9167442,0.0,1.0
2005-02-18,53.05,53.8,52.0,52.85,360200,3.16671511494431,3.21148488565512,3.10403743594919,3.15477650942143,6034205.57467357,0.0,1.0
2005-02-22,53.26,54.89,53.18,54.5,336867,3.17925065074334,3.27655028575482,3.17447520853419,3.25327000498521,5643322.40234191,0.0,1.0
2005-02-23,54.14,54.78,53.35,53.35,291267,3.23178051504402,3.26998405271724,3.18462302322864,3.18462302322864,4879414.0897236,0.0,1.0
2005-02-24,54.04,54.72,53.4,54.2,325000,3.22581121228258,3.26640247106038,3.18760767460936,3.23536209670088,5444521.96493311,0.0,1.0
2005-02-25,55.78,56.18,54.29,54.29,202800,3.32967708033165,3.35355429137741,3.24073446918618,3.24073446918618,3397381.70611826,0.0,1.0
2005-02-28,55.99,58.66,54.54,56.5,302600,3.34221261613067,3.50159299986114,3.25565772608978,3.37265606021402,5069268.75873465,0.0,1.0
2005-03-01,55.6,56.49,54.75,55.99,317267,3.31893233536105,3.37205912993788,3.26819326188881,3.34221261613067,5314975.84691826,0.0,1.0
2005-03-02,55.74,56.5,55.05,55.66,426600,3.32728935922707,3.37265606021402,3.28610117017313,3.32251391701792,7146563.29304759,0.0,1.0
2005-03-03,56.3,56.74,55.65,56.25,473867,3.36071745469114,3.38698238684148,3.32191698674177,3.35773280331042,7938397.81525218,0.0,1.0
2005-03-04,57.06,57.15,55.51,56.43,353067,3.40608415567809,3.41145652816339,3.31355996287576,3.36847754828101,5914710.88182473,0.0,1.0
2005-03-07,56.41,57.06,56.0,57.06,353400,3.36728368772872,3.40608415567809,3.34280954640682,3.40608415567809,5920289.42279189,0.0,1.0
2005-03-08,56.7,57.61,56.53,56.55,225200,3.3845946657369,3.43891532086601,3.37444685104245,3.37564071159474,3772634.91231673,0.0,1.0
2005-03-09,55.83,57.9,55.77,56.8,392867,3.33266173171237,3.45622629887419,3.3290801500555,3.39056396849834,6581455.41783808,0.0,1.0
2005-03-10,52.97,55.83,52.1,55.83,533600,3.16193967273516,3.33266173171237,3.11000673871063,3.33266173171237,8939067.44765634,0.0,1.0
2005-03-11,53.66,54.03,52.9,52.96,380400,3.2031278617891,3.22521428200643,3.15776116080215,3.16134274245902,6372603.55526325,0.0,1.0
2005-03-14,53.0,54.1,51.95,53.66,348467,3.16373046356359,3.22939279393944,3.10105278456847,3.2031278617891,5837649.95555184,0.0,1.0
2005-03-15,52.05,53.4,52.0,52.99,322867,3.10702208732991,3.18760767460936,3.10403743594919,3.16313353328745,5408789.14846787,0.0,1.0
2005-03-16,52.53,53.51,51.55,52.1,376600,3.13567474058482,3.19417390764694,3.0771755735227,3.11000673871063,6308944.52921173,0.0,1.0
2005-03-17,53.75,53.82,52.9,53.1,323400,3.2085002342744,3.21267874620741,3.15776116080215,3.16969976632504,5417718.16449036,0.0,1.0
2005-03-18,54.7,55.0,53.58,54.15,344800,3.26520861050809,3.28311651879241,3.19835241957995,3.23237744532016,5776218.99541211,0.0,1.0
2005-03-21,54.35,54.77,53.55,54.7,209067,3.24431605084304,3.2693871224411,3.19656162875152,3.26520861050809,3502368.84197745,0.0,1.0
2005-03-22,54.55,55.77,54.49,54.5,442067,3.25625465636593,3.3290801500555,3.25267307470906,3.25327000498521,7405672.28145256,0.0,1.0
2005-03-23,52.01,54.25,51.61,54.25,377200,3.10463436622533,3.2383467480816,3.08075715517957,3.2383467480816,6318995.95437775,0.0,1.0
2005-03-24,52.65,53.7,51.91,52.75,291400,3.14283790389855,3.20551558289368,3.09866506346389,3.14880720665999,4881642.15563541,0.0,1.0
2005-03-28,53.79,54.25,52.9,52.9,382267,3.21088795537898,3.2383467480816,3.15776116080215,3.15776116080215,6403880.23990487,0.0,1.0
2005-03-29,53.0,54.72,52.77,53.9,339267,3.16373046356359,3.26640247106038,3.15000106721228,3.21745418841656,5683528.10300604,0.0,1.0
2005-03-30,53.2,53.49,51.9,53.0,292667,3.17566906908648,3.19298004709465,3.09806813318775,3.16373046356359,4902867.415111,0.0,1.0
2005-03-31,55.15,55.5,53.55,53.7,277467,3.29207047293457,3.31296303259961,3.19656162875152,3.20551558289368,4648231.31090491,0.0,1.0
2005-04-01,37.58,38.16,37.02,38.0,457000,3.36489428417699,3.41682719223507,3.31475216605195,3.40250087277078,5103892.88625172,0.0,1.49999925000037
2005-04-04,37.78,38.75,36.9,38.25,686900,3.38280218350737,3.46965549525967,3.30400742645373,3.42488574693374,7671474.8874536,0.0,1.0
2005-04-05,37.5,38.29,37.44,38.0,636600,3.35773112444485,3.42846732679982,3.35235875464573,3.40250087277078,7109711.62229285,0.0,1.0
2005-04-06,38.13,38.34,37.3,37.5,567700,3.41414100733552,3.43294430163241,3.33982322511447,3.35773112444485,6340218.79983609,0.0,1.0
2005-04-07,37.58,38.69,37.14,38.45,379400,3.36489428417699,3.46428312546056,3.32549690565018,3.44279364626412,4237236.2386081,0.0,1.0
2005-04-08,36.38,37.55,36.3,37.5,364800,3.25744688819476,3.36220809927744,3.25028372846261,3.35773112444485,4074179.70438648,0.0,1.0
2005-04-11,36.27,36.71,35.5,36.38,503000,3.24759754356305,3.28699492208987,3.17865213114112,3.25744688819476,5617632.65160747,0.0,1.0
2005-04-12,34.89,35.95,34.43,35.9,782100,3.12403303818348,3.21894490463446,3.08284486972363,3.21446792980187,8734692.83662466,0.0,1.0
2005-04-13,33.1,34.77,32.95,34.76,744400,2.96375733917665,3.11328829858526,2.95032641467887,3.11239290361874,8313649.5941483,0.0,1.0
2005-04-14,33.36,34.24,33.2,33.35,750700,2.98703760830613,3.06583236535977,2.97271128884184,2.98614221333962,8384009.60549051,0.0,1.0
2005-04-15,32.22,33.37,31.75,33.37,387200,2.88496258212301,2.98793300327265,2.84287901869664,2.98793300327265,4324348.6336032,0.0,1.0
2005-04-18,32.43,32.77,31.42,32.12,476100,2.9037658764199,2.93420930528154,2.81333098480152,2.87600863245782,5317206.57143204,0.0,1.0
2005-04-19,33.33,33.5,32.95,32.98,502800,2.98435142340658,2.9995731378374,2.95032641467887,2.95301259957843,5615399.00045374,0.0,1.0
2005-04-20,32.35,33.77,32.28,33.32,456300,2.89660271668775,3.0237488019334,2.89033495192212,2.98345602844006,5096075.10721369,0.0,1.0
2005-04-21,33.47,33.57,32.52,32.8,357800,2.99688695293784,3.00584090260303,2.91182443111857,2.93689549018109,3996001.91400626,0.0,1.0
2005-04-22,33.27,33.71,32.75,33.53,311000,2.97897905360747,3.01837643213429,2.9324185153485,3.00225932273695,3473327.54403562,0.0,1.0
2005-04-25,33.5,33.69,33.14,33.45,352000,2.9995731378374,3.01658564220125,2.96733891904272,2.9950961630048,3931226.03054836,0.0,1.0
2005-04-26,32.65,33.6,32.52,33.51,385000,2.92346456568331,3.00852708750258,2.91182443111857,3.00046853280391,4299778.47091227,0.0,1.0
2005-04-27,32.12,32.86,31.32,32.7,594700,2.87600863245782,2.9422678599802,2.80437703513634,2.92794154051591,6641761.7055884,0.0,1.0
2005-04-28,30.92,31.9,30.7,31.9,383600,2.76856123647559,2.85630994319442,2.74886254721218,2.85630994319442,4284142.91283623,0.0,1.0
2005-04-29,29.44,30.92,28.17,30.92,1327700,2.63604278143083,2.76856123647559,2.52232762068297,2.76856123647559,14828093.1839746,0.0,1.0
2005-05-02,29.6,29.92,28.76,29.43,926400,2.65036910089513,2.67902173982373,2.57515592370757,2.63514738646431,10346272.1440341,0.0,1.0
2005-05-03,29.67,29.96,29.23,29.85,788000,2.65663686566076,2.6826033196898,2.61723948713394,2.6727539750581,8800585.54565941,0.0,1.0
2005-05-04,30.02,30.15,29.25,29.5,492900,2.68797568948891,2.69961582405366,2.61903027706698,2.64141515122995,5504833.26834457,0.0,1.0
2005-05-05,30.18,30.56,29.76,30.27,333200,2.70230200895321,2.73632701768092,2.66469542035943,2.71036056365188,3721262.82209862,0.0,1.0
2005-05-06,30.44,30.85,30.11,30.85,508600,2.7255822780827,2.76229347170996,2.69603424418758,2.76229347170996,5680174.88391163,0.0,1.0
2005-05-09,30.99,30.99,30.27,30.5,469700,2.77482900124122,2.77482900124122,2.71036056365188,2.73095464788181,5245729.73451297,0.0,1.0
2005-05-10,30.2,31.06,30.12,30.85,503200,2.70767437875232,2.78478033788236,2.70050173139139,2.76595213855991,5612432.61717553,0.04,1.0
2005-05-11,30.39,30.48,29.82,30.21,460700,2.72470941623454,2.73277864451559,2.67360430378789,2.70857095967244,5138409.59207624,0.0,1.0
2005-05-12,28.53,30.39,28.29,30.39,780900,2.55794536509284,2.72470941623454,2.53642742301004,2.72470941623454,8709754.83058896,0.0,1.0
2005-05-13,28.29,29.0,28.05,28.67,384700,2.53642742301004,2.60008466833832,2.51490948092724,2.57049749797447,4290744.88836928,0.0,1.0
2005-05-16,28.35,28.43,27.56,28.3,955400,2.54180690853074,2.54897955589167,2.47097701584152,2.53732400393016,10656037.6042319,0.0,1.0
2005-05-17,30.53,30.8,29.5,29.9,872900,2.73726154911617,2.76146923395932,2.64491371434416,2.68077695114882,9735875.26139212,0.0,1.0
2005-05-18,29.93,31.2,29.7,30.85,525300,2.68346669390917,2.79733247076399,2.66284533274649,2.76595213855991,5858924.59022716,0.0,1.0
2005-05-19,30.73,30.82,29.92,30.01,391200,2.75519316751851,2.76326239579956,2.68257011298906,2.69063934127011,4363242.52750211,0.0,1.0
2005-05-20,29.83,30.76,29.79,30.75,269900,2.67450088470801,2.75788291027886,2.67091456102754,2.75698632935874,3010325.04645404,0.0,1.0
2005-05-23,30.53,30.7,29.82,30.0,390800,2.73726154911617,2.75250342475816,2.67360430378789,2.68974276034999,4358781.13432471,0.0,1.0
2005-05-24,30.7,30.74,30.12,30.45,286800,2.75250342475816,2.75608974843862,2.70050173139139,2.73008890175524,3198818.9081994,0.0,1.0
2005-05-25,30.78,31.1,30.08,30.55,372000,2.75967607211909,2.78836666156282,2.69691540771092,2.73905471095641,4149095.65498667,0.0,1.0
2005-05-26,30.87,31.02,30.5,31.02,242700,2.76774530040014,2.78119401420189,2.73457180635582,2.78119401420189,2706950.3103905,0.0,1.0
2005-05-27,31.4,31.5,30.95,31.1,293100,2.81526408916632,2.82422989836749,2.77491794776107,2.78836666156282,3269085.85074353,0.0,1.0
2005-05-31,31.35,31.75,30.71,31.25,483000,2.81078118456574,2.84664442137041,2.75340000567827,2.80181537536457,5387132.26171657,0.0,1.0
2005-06-01,33.32,33.32,31.85,31.95,545900,2.98740762582872,2.98740762582872,2.85561023057157,2.86457603977274,6088686.33886351,0.0,1.0
2005-06-02,33.5,34.35,33.2,33.4,775400,3.00354608239082,3.07975546060074,2.97664865478732,2.99458027318966,8648410.67439964,0.0,1.0
2005-06-03,33.82,34.0,33.27,33.58,459700,3.03223667183456,3.04837512839666,2.98292472122814,3.01071872975176,5127256.10913272,0.0,1.0
2005-06-06,33.48,34.15,33.47,34.05,526000,3.00175292055059,3.06182384219841,3.00085633963047,3.05285803299724,5866732.0282876,0.0,1.0
2005-06-07,33.0,34.12,32.85,33.55,484400,2.95871703638499,3.05913409943806,2.94526832258324,3.00802898699141,5402747.13783748,0.0,1.0
2005-06-08,33.34,33.95,32.84,33.0,489100,2.98920078766896,3.04389222379607,2.94437174166312,2.95871703638499,5455168.50767198,0.0,1.0
2005-06-09,34.4,34.42,33.4,33.49,338400,3.08423836520132,3.08603152704156,2.99458027318966,3.00264950147071,3774338.62808465,0.0,1.0
2005-06-10,34.7,35.16,34.41,34.49,545500,3.11113579280482,3.15237851513019,3.08513494612144,3.09230759348237,6084224.9456861,0.0,1.0
2005-06-13,35.43,35.65,34.6,34.7,638900,3.17658619997334,3.1963109802159,3.10216998360366,3.11113579280482,7125960.25261017,0.0,1.0
2005-06-14,35.2,35.65,35.09,35.45,565000,3.15596483881066,3.1963109802159,3.14610244868937,3.17837936181357,6301717.86308459,0.0,1.0
2005-06-15,35.37,35.65,35.24,35.64,733000,3.17120671445264,3.1963109802159,3.15955116249112,3.19541439929579,8175502.9975947,0.0,1.0
2005-06-16,35.85,35.88,35.2,35.37,375000,3.21424259861824,3.21693234137859,3.15596483881066,3.17120671445264,4182556.10381721,0.0,1.0
2005-06-17,36.1,36.36,35.55,35.95,426300,3.23665712162116,3.25996822554419,3.18734517101474,3.2232084078194,4754729.7788194,0.0,1.0
2005-06-20,36.07,36.56,35.75,36.1,215200,3.2339673788608,3.27789984394652,3.20527678941707,3.23665712162116,2400229.52944391,0.0,1.0
2005-06-21,35.06,36.27,34.96,36.06,216200,3.14341270592902,3.25189899726314,3.13444689672786,3.23307079794069,2411383.01238742,0.0,1.0
2005-06-22,35.27,35.57,34.63,35.15,252200,3.16224090525147,3.18913833285497,3.10485972636401,3.15148193421007,2812908.39835387,0.0,1.0
2005-06-23,34.86,35.95,34.76,35.25,347600,3.12548108752669,3.2232084078194,3.11651527832552,3.16044774341124,3876950.67116496,0.0,1.0
2005-06-24,35.02,35.45,34.35,34.96,365500,3.13982638224856,3.17837936181357,3.07975546060074,3.13444689672786,4076598.01585383,0.0,1.0
2005-06-27,35.1,35.49,35.05,35.1,273000,3.14699902960949,3.18196568549404,3.14251612500891,3.14699902960949,3044900.84357893,0.0,1.0
2005-06-28,34.49,35.2,34.44,35.1,221900,3.09230759348237,3.15596483881066,3.08782468888179,3.14699902960949,2474957.86516544,0.0,1.0
2005-06-29,34.99,35.1,34.24,34.39,228000,3.13713663948821,3.14699902960949,3.06989307047946,3.08334178428121,2542994.11112086,0.0,1.0
2005-06-30,34.7,35.73,34.67,34.98,257800,3.11113579280482,3.20348362757684,3.10844605004447,3.13624005856809,2875367.90283754,0.0,1.0
2005-07-01,36.6,36.75,34.88,34.88,538900,3.28148616762699,3.29493488142874,3.12727424936692,3.12727424936692,6010611.95825891,0.0,1.0
2005-07-05,37.6,37.9,36.71,36.8,360700,3.37114425963865,3.39804168724215,3.29134855774827,3.29941778602932,4023061.29772499,0.0,1.0
2005-07-06,37.19,37.94,36.9,37.85,474900,3.33438444191387,3.40162801092262,3.30838359523049,3.39355878264157,5296789.04987411,0.0,1.0
2005-07-07,37.63,37.64,36.25,36.75,373400,3.373834002399,3.37473058331912,3.2501058354229,3.29493488142874,4164710.53110759,0.0,1.0
2005-07-08,38.13,38.65,37.65,38.2,350600,3.41866304840484,3.4652852562509,3.37562716423924,3.42493911484565,3910411.1199955,0.0,1.0
2005-07-11,38.88,38.99,37.8,38.13,376600,3.48590661741359,3.49576900753487,3.38907587804099,3.41866304840484,4200401.67652683,0.0,1.0
2005-07-12,39.24,39.68,38.53,39.0,368500,3.51818353053779,3.55763309102292,3.4545262852095,3.49666558845499,4110058.46468437,0.0,1.0
2005-07-13,38.82,39.35,38.4,38.9,416200,3.48052713189289,3.52804592065907,3.44287073324799,3.48769977925382,4642079.60108992,0.0,1.0
2005-07-14,37.56,39.5,37.42,39.5,395400,3.36755793595819,3.54149463446082,3.35500580307655,3.54149463446082,4410087.15586486,0.0,1.0
2005-07-15,37.04,38.0,36.69,37.56,203900,3.32093572811212,3.40700749644332,3.28955539590804,3.36755793595819,2274195.17218221,0.0,1.0
2005-07-18,36.05,37.04,35.83,37.04,214500,3.23217421702057,3.32093572811212,3.212449436778,3.32093572811212,2392422.09138344,0.0,1.0
2005-07-19,37.34,37.35,36.25,36.35,178800,3.34783315571562,3.34872973663574,3.2501058354229,3.25907164462407,1994242.75030005,0.0,1.0
2005-07-20,37.45,37.75,36.6,37.34,184200,3.3576955458369,3.3845929734404,3.28148616762699,3.34783315571562,2054471.55819502,0.0,1.0
2005-07-21,37.48,37.82,37.0,37.49,322800,3.36038528859725,3.39086903988122,3.31734940443165,3.36128186951737,3600344.29416586,0.0,1.0
2005-07-22,39.05,39.1,37.88,37.88,334600,3.50114849305557,3.50563139765615,3.39624852540192,3.39624852540192,3731955.3928993,0.0,1.0
2005-07-25,38.99,39.33,38.58,38.85,271000,3.49576900753487,3.52625275881884,3.45900918981009,3.48321687465324,3022593.8776919,0.0,1.0
2005-07-26,39.17,39.3,38.56,39.0,339800,3.51190746409697,3.52356301605849,3.45721602796985,3.49666558845499,3789953.50420557,0.0,1.0
2005-07-27,39.0,39.3,38.33,39.25,120400,3.49666558845499,3.52356301605849,3.43659466680717,3.5190801114579,1342879.34639891,0.0,1.0
2005-07-28,39.06,39.4,38.36,39.25,264500,3.50204507397569,3.53252882525965,3.43928440956752,3.5190801114579,2950096.23855907,0.0,1.0
2005-07-29,40.52,40.89,39.35,39.47,475200,3.63294588831272,3.66611938235704,3.52804592065907,3.53880489170047,5300135.09475717,0.0,1.0
2005-08-01,40.87,41.3,40.67,40.9,402300,3.6643262205168,3.70287920008182,3.64639460211447,3.66701596327715,4487046.18817511,0.0,1.0
2005-08-02,42.55,42.6,41.39,41.4,550000,3.8149518150964,3.81943471969699,3.71094842836287,3.71184500928299,6134415.61893191,0.0,1.0
2005-08-03,42.05,42.96,42.05,42.55,376400,3.77012276909057,3.85171163282119,3.77012276909057,3.8149518150964,4198170.97993813,0.0,1.0
2005-08-04,42.66,42.99,41.984,42.05,237600,3.82481420521769,3.85440137558154,3.7642053350178,3.77012276909057,2650067.54737858,0.0,1.0
2005-08-05,42.25,42.71,41.38,42.66,256700,3.7880543874929,3.82929710981827,3.71005184744275,3.82481420521769,2863099.07159968,0.0,1.0
2005-08-08,42.58,43.1,42.32,42.54,290300,3.81764155785675,3.86426376570282,3.79433045393372,3.81405523417629,3237856.0985017,0.0,1.0
2005-08-09,41.91,42.75,41.42,42.7,267000,3.7611569598894,3.83654163768246,3.71718256451012,3.83205445448049,2975140.39412199,0.04,1.0
2005-08-10,43.23,43.24,42.2,42.25,281100,3.87961859642135,3.88051603306175,3.78718262246082,3.79166980566278,3132254.54976663,0.0,1.0
2005-08-11,43.8,43.93,43.1,43.1,454400,3.93077248492379,3.9424391612489,3.86795192009624,3.86795192009624,5063310.0939664,0.0,1.0
2005-08-12,43.48,44.11,42.89,43.87,209400,3.90205451243119,3.95859302077599,3.84910575064797,3.93705454140654,2333312.35404174,0.0,1.0
2005-08-15,42.73,43.4,42.55,43.4,296900,3.83474676440167,3.89487501930804,3.81859290487459,3.89487501930804,3308311.54687198,0.0,1.0
2005-08-16,41.31,42.57,41.24,42.5,277500,3.70731076146579,3.82038777815538,3.70102870498304,3.81410572167262,3092140.29726161,0.0,1.0
2005-08-17,39.81,42.15,39.39,41.11,653600,3.57269526540676,3.78269543925885,3.53500292651023,3.68936202865792,7282965.39924392,0.0,1.0
2005-08-18,39.51,39.71,38.44,39.6,382500,3.54577216619495,3.56372089900282,3.44974644567284,3.55384909595849,4262139.3286579,0.0,1.0
2005-08-19,40.73,41.2,39.9,40.01,215600,3.65525943632296,3.69743895842146,3.5807721951703,3.59064399821463,2402398.01113371,0.0,1.0
2005-08-22,41.44,41.96,40.94,41.4,237800,3.71897743779091,3.76564414309137,3.67410560577123,3.71538769122933,2649769.23491463,0.0,1.0
2005-08-23,41.39,42.1,40.67,41.7,272300,3.71449025458894,3.77820825605688,3.6498748164806,3.74231079044114,3034197.4880877,0.0,1.0
2005-08-24,41.93,42.5,41.54,41.59,213000,3.76295183317019,3.81410572167262,3.72795180419484,3.73243898739681,2373426.60654675,0.0,1.0
2005-08-25,41.78,42.08,41.56,41.79,196400,3.74949028356429,3.77641338277609,3.72974667747563,3.75038772020468,2188455.33110696,0.0,1.0
2005-08-26,40.88,41.9,40.6,41.68,253000,3.66872098592887,3.76025952324901,3.64359275999785,3.74051591716035,2819140.52326914,0.0,1.0
2005-08-29,41.41,41.86,40.66,41.5,293500,3.71628512786973,3.75666977668744,3.64897737984021,3.72436205763327,3270425.86395057,0.0,1.0
2005-08-30,42.36,42.99,41.67,41.71,354700,3.80154160870711,3.85808011705191,3.73961848051996,3.74320822708153,3952368.15653584,0.0,1.0
2005-08-31,43.19,43.78,42.37,42.37,629500,3.87602884985978,3.928977611643,3.80243904534751,3.80243904534751,7014422.76441868,0.0,1.0
2005-09-01,44.03,44.1,43.33,43.58,487100,3.95141352765284,3.95769558413559,3.88859296282529,3.91102887883513,5427681.22088696,0.0,1.0
2005-09-02,42.77,43.81,42.1,43.81,336200,3.83833651096325,3.93166992156418,3.77820825605688,3.93166992156418,3746225.47005173,0.0,1.0
2005-09-06,43.94,43.94,42.66,43.0,381000,3.9433365978893,3.9433365978893,3.82846470791892,3.8589775536923,4245425.0567808,0.0,1.0
2005-09-07,43.57,44.25,43.154,44.08,322000,3.91013144219473,3.9711571337415,3.87279807795436,3.95590071085481,3587997.02961528,0.0,1.0
2005-09-08,45.09,45.31,44.1,44.1,824500,4.04654181153456,4.06628541762321,3.95769558413559,3.95769558413559,9187278.10844035,0.0,1.0
2005-09-09,45.8,45.95,44.89,45.95,699700,4.1102598130025,4.1237213626084,4.02859307872668,4.1237213626084,7796650.68826648,0.0,1.0
2005-09-12,46.08,46.53,45.45,46.5,795000,4.13538803893352,4.17577268775123,4.07884953058872,4.17308037783005,8858564.09485758,0.0,1.0
2005-09-13,45.53,46.5,45.39,46.12,427800,4.08602902371187,4.17308037783005,4.07346491074636,4.13897778549509,4766910.33934601,0.0,1.0
2005-09-14,45.46,46.2,45.1,45.9,317500,4.07974696722912,4.14615727861824,4.04743924817495,4.11923417940643,3537854.213984,0.0,1.0
2005-09-15,45.78,46.22,45.42,45.76,580500,4.10846493972171,4.14795215189903,4.07615722066754,4.10667006644092,6468423.21643375,0.0,1.0
2005-09-16,46.08,46.25,45.58,45.78,522700,4.13538803893352,4.15064446182021,4.09051620691384,4.10846493972171,5824366.60676989,0.0,1.0
2005-09-19,47.35,47.54,46.9,46.9,444800,4.2493624922635,4.26641378843098,4.20897784344579,4.20897784344579,4956338.75395303,0.0,1.0
2005-09-20,46.77,47.4,46.48,47.14,403800,4.19731116712067,4.25384967546547,4.17128550454926,4.23051632281523,4499481.98931258,0.0,1.0
2005-09-21,47.16,48.2,47.0,47.48,521500,4.23231119609602,4.32564460669695,4.21795220984972,4.26102916858861,5810995.18926822,0.0,1.0
2005-09-22,47.16,47.94,45.69,47.9,661700,4.23231119609602,4.30231125404672,4.10038800995817,4.29872150748515,7373222.46738021,0.0,1.0
2005-09-23,46.16,46.78,45.8,46.75,444200,4.14256753205667,4.19820860376107,4.1102598130025,4.19551629383989,4949653.04520218,0.0,1.0
2005-09-26,47.63,47.79,45.82,46.17,659900,4.27449071819452,4.28884970444082,4.11205468628328,4.14346496869706,7353165.3411277,0.0,1.0
2005-09-27,47.44,47.85,46.83,47.53,684500,4.25743942202704,4.29423432428318,4.20269578696303,4.26551635179058,7627279.39991198,0.0,1.0
2005-09-28,48.82,48.82,47.34,47.8,737900,4.38128567840135,4.38128567840135,4.24846505562311,4.28974714108121,8222307.47873638,0.0,1.0
2005-09-29,50.81,50.86,49.0,49.09,789500,4.55987556983967,4.56436275304164,4.39743953792844,4.40551646769198,8797278.43130826,0.0,1.0
2005-09-30,50.51,51.14,50.23,50.81,782000,4.53295247062786,4.58949097897266,4.50782424469684,4.55987556983967,8713707.07192282,0.0,1.0
2005-10-03,51.54,52.3,50.84,51.0,484600,4.6253884445884,4.69359362925831,4.56256787976085,4.57692686600715,5399824.10109181,0.0,1.0
2005-10-04,50.14,53.49,50.01,53.49,1056700,4.4997473149333,4.80038858946514,4.48808063860819,4.80038858946514,11774647.3950139,0.0,1.0
2005-10-05,47.18,50.39,47.18,50.2,884100,4.23410606937681,4.52218323094314,4.23410606937681,4.50513193477566,9851391.84435672,0.0,1.0
2005-10-06,44.36,47.09,43.7701,47.09,1072600,3.98102893678583,4.22602913961327,3.92808914936901,4.22602913961327,11951818.676911,0.0,1.0
2005-10-07,45.4,46.04,44.2,45.0,381000,4.07436234738675,4.13179829237194,3.96666995053953,4.03846488177101,4245425.05678081,0.0,1.0
2005-10-10,44.42,46.35,44.18,46.35,353800,3.98641355662819,4.15961882822414,3.96487507725874,4.15961882822414,3942339.59340958,0.0,1.0
2005-10-11,47.5,47.75,45.2,45.2,675800,4.2628240418694,4.28525995787924,4.05641361457888,4.05641361457888,7530336.62302486,0.0,1.0
2005-10-12,45.7,47.46,45.29,47.45,605900,4.10128544659856,4.25923429530783,4.06449054434243,4.25833685866743,6751451.55355247,0.0,1.0
2005-10-13,43.92,45.19,42.62,45.19,777200,3.94154172460851,4.05551617793849,3.82487496135735,4.05551617793849,8660221.40191612,0.0,1.0
2005-10-14,46.23,46.46,43.93,43.93,886100,4.14884958853942,4.16949063126847,3.9424391612489,3.9424391612489,9873677.54019284,0.0,1.0
2005-10-17,47.12,47.98,46.34,47.75,431500,4.22872144953445,4.30590100060829,4.15872139158375,4.28525995787924,4808138.87664283,0.0,1.0
2005-10-18,44.9,48.26,44.9,47.44,949500,4.02949051536708,4.33102922653931,4.02949051536708,4.25743942202704,10580134.0981978,0.0,1.0
2005-10-19,46.1,46.12,43.11,44.5,659500,4.1371829122143,4.13897778549509,3.86884935673663,3.99359304975133,7348708.20196049,0.0,1.0
2005-10-20,43.02,45.71,42.31,45.7,703300,3.86077242697309,4.10218288323896,3.79705442550515,4.10128544659856,7836764.9407715,0.0,1.0
2005-10-21,43.4,44.56,42.81,43.2,437600,3.89487501930804,3.9989776695937,3.84192625752482,3.87692628650017,4876110.248943,0.0,1.0
2005-10-24,46.36,46.36,43.3,43.4,559100,4.16051626486454,4.16051626486454,3.88590065290411,3.89487501930804,6229966.27098726,0.0,1.0
2005-10-25,48.4,48.67,46.25,46.4,643900,4.34359333950482,4.36782412879545,4.15064446182021,4.16410601142611,7174879.77443875,0.0,1.0
2005-10-26,47.96,49.72,47.85,48.41,512300,4.30410612732751,4.46205497603677,4.29423432428318,4.34449077614522,5708480.98842206,0.0,1.0
2005-10-27,46.0,48.8,46.0,48.45,399000,4.12820854581037,4.37949080512056,4.12820854581037,4.34808052270679,4445996.31930588,0.0,1.0
2005-10-28,46.41,46.85,43.75,45.5,896500,4.1650034480665,4.20449066024382,3.92628530172182,4.08333671379069,9989563.15854068,0.0,1.0
2005-10-31,45.79,47.61,45.25,46.6,825700,4.1093623763621,4.27269584491373,4.06090079778085,4.18205474423398,9200649.52594204,0.0,1.0
2005-11-01,45.37,45.8,44.4,45.79,651900,4.07167003746557,4.1102598130025,3.9846186833474,4.1093623763621,7264022.55778323,0.0,1.0
2005-11-02,45.8,46.1,45.0,45.2,659200,4.1102598130025,4.1371829122143,4.03846488177101,4.05641361457888,7345365.34758506,0.0,1.0
2005-11-03,46.88,47.62,45.63,46.2,549900,4.207182970165,4.27359328155412,4.09500339011581,4.14615727861824,6127452.07014112,0.0,1.0
2005-11-04,44.99,46.89,44.53,46.89,352600,4.03756744513062,4.2080804068054,3.99628535967252,4.2080804068054,3928968.17590791,0.0,1.0
2005-11-07,43.0,44.62,42.78,44.5,1023600,3.8589775536923,4.00436228943606,3.83923394760364,3.99359304975133,11405819.1289261,0.0,1.0
2005-11-08,43.0,43.33,42.02,43.06,993200,3.86256730025388,3.89221025860466,3.77453669666669,3.86795692904493,11056791.1650867,0.04,1.0
2005-11-09,42.78,43.86,42.18,43.5,643500,3.84280532802002,3.93981864625895,3.7889090401095,3.90748087351264,7163758.67371458,0.0,1.0
2005-11-10,41.04,42.53,40.4,42.53,571300,3.68650609307951,3.82034854139064,3.62901671930829,3.82034854139064,6359992.74326828,0.0,1.0
2005-11-11,41.21,41.58,40.56,41.09,346200,3.70177670798749,3.73501275219898,3.6433890627511,3.69099745040539,3854068.76898211,0.0,1.0
2005-11-14,40.76,41.96,40.44,41.8,523300,3.6613544920546,3.76914706787564,3.63260980516899,3.75477472443284,5825633.12191895,0.0,1.0
2005-11-15,40.48,41.46,40.33,40.4,510000,3.63620289102969,3.72423349461688,3.62272881905207,3.62901671930829,5677570.97683674,0.0,1.0
2005-11-16,42.52,42.55,40.6,40.6,590000,3.81945026992546,3.82214508432099,3.6469821486118,3.6469821486118,6568170.34575229,0.0,1.0
2005-11-17,42.13,43.7,41.8,43.7,481400,3.78441768278362,3.92544630281615,3.75477472443284,3.92544630281615,5359181.70244942,0.0,1.0
2005-11-18,42.19,42.6,41.75,42.13,470600,3.78980731157467,3.82663644164686,3.75028336710696,3.78441768278362,5238950.78764582,0.0,1.0
2005-11-21,42.98,43.15,41.75,41.95,410500,3.86077075732352,3.87604137223151,3.75028336710696,3.76824879641047,4569888.011748,0.0,1.0
2005-11-22,44.37,44.69,43.17,43.5,450700,3.98563049098289,4.0143751778685,3.87783791516186,3.90748087351264,5017414.19462807,0.0,1.0
2005-11-23,43.7,44.5,43.5,44.37,331300,3.92544630281615,3.99730802003017,3.90748087351264,3.98563049098289,3688194.63652158,0.0,1.0
2005-11-25,43.89,44.16,43.63,43.77,145400,3.94251346065448,3.96676679021421,3.91915840255992,3.93173420307238,1618664.35300404,0.0,1.0
2005-11-28,41.52,43.54,41.52,43.4,705500,3.72962312340793,3.91107395937334,3.72962312340793,3.89849815886089,7853973.18462414,0.0,1.0
2005-11-29,41.68,42.55,41.47,42.35,464100,3.74399546685073,3.82214508432099,3.72513176608205,3.80417965501748,5166589.58892143,0.0,1.0
2005-11-30,42.21,42.6,41.55,41.55,548500,3.79160385450503,3.82663644164686,3.73231793780345,3.73231793780345,6106171.92312734,0.0,1.0
2005-12-01,43.88,44.24,42.56,42.75,484200,3.9416151891893,3.97395296193562,3.82304335578616,3.84011051362449,5390352.68036146,0.0,1.0
2005-12-02,44.31,44.65,43.4,43.88,411700,3.98024086219184,4.0107820920078,3.89849815886089,3.9416151891893,4583247.00228173,0.0,1.0
2005-12-05,44.29,45.18,44.2,44.81,517800,3.97844431926149,4.0583904796621,3.97035987607491,4.02515443545061,5764404.415306,0.0,1.0
2005-12-06,44.81,44.96,44.06,44.29,338500,4.02515443545061,4.03862850742824,3.95778407556246,3.97844431926149,3768348.57972398,0.0,1.0
2005-12-07,44.09,45.28,43.66,44.95,418000,3.96047888995799,4.06737319431385,3.92185321695545,4.03773023596306,4653381.70258382,0.0,1.0
2005-12-08,45.8,45.97,43.9,44.35,552600,4.11408331050296,4.12935392541095,3.94341173211965,3.98383394805254,6151815.14078427,0.0,1.0
2005-12-09,45.07,45.43,44.54,45.35,348900,4.04850949354517,4.08084726629148,4.00090110589087,4.07366109457008,3884126.49768301,0.0,1.0
2005-12-12,45.95,46.35,45.37,46.2,386700,4.1275573824806,4.16348824108761,4.07545763750043,4.15001416910998,4304934.69949561,0.0,1.0
2005-12-13,46.93,48.07,46.28,46.45,566100,4.21558798606778,4.31799093309776,4.15720034083138,4.17247095573936,6302103.78428876,0.0,1.0
2005-12-14,47.91,48.07,46.29,46.8,715600,4.30361858965496,4.31799093309776,4.15809861229656,4.2039104570205,7966411.35494973,0.0,1.0
2005-12-15,47.03,48.23,46.7101,48.16,839300,4.22457070071953,4.33236327654057,4.19583499654857,4.32607537628434,9343500.62913542,0.0,1.0
2005-12-16,46.54,47.46,46.54,47.23,1038400,4.18055539892594,4.26319637372207,4.18055539892594,4.24253613002304,11559979.808524,0.0,1.0
2005-12-19,46.36,47.44,46.1,46.1,750700,4.16438651255278,4.26139983079172,4.14103145445822,4.14103145445822,8357161.82806144,0.0,1.0
2005-12-20,47.55,47.96,46.56,46.6,406000,4.27128081690865,4.30810994698083,4.18235194185629,4.18594502771699,4519791.79724649,0.0,1.0
2005-12-21,47.89,49.18,47.38,47.97,655500,4.30182204672461,4.41769906573222,4.25601020200067,4.30900821844601,7297348.57905191,0.0,1.0
2005-12-22,47.68,48.5199,47.47,47.89,514800,4.28295834595593,4.358404166316,4.26409464518724,4.30182204672461,5731006.93897166,0.0,1.0
2005-12-23,47.18,47.68,46.2,47.68,350000,4.23804477269716,4.28295834595593,4.15001416910998,4.28295834595593,3896372.2390056,0.0,1.0
2005-12-27,44.93,47.18,44.7,47.18,415800,4.03593369303271,4.23804477269716,4.01527344933368,4.23804477269716,4628890.21993865,0.0,1.0
2005-12-28,45.87,46.1,44.8,45.31,352000,4.12037121075919,4.14103145445822,4.02425616398543,4.07006800870937,3918637.22322849,0.0,1.0
2005-12-29,44.87,46.18,44.78,45.64,383600,4.03054406424166,4.14821762617963,4.02245962105508,4.09971096706016,4270423.97395014,0.0,1.0
2005-12-30,45.1,45.36,43.92,44.88,470800,4.05120430794069,4.07455936603525,3.94520827505001,4.03144233570684,5241177.2860681,0.0,1.0
2006-01-03,47.59,47.7,45.3,45.6,850300,4.27487390276935,4.28475488888628,4.0691697372442,4.09611788119946,9465958.04236131,0.0,1.0
2006-01-04,48.66,48.76,47.04,47.51,715700,4.37098894954311,4.37997166419486,4.2254689721847,4.26768773104794,7967524.60416087,0.0,1.0
2006-01-05,46.92,48.41,46.25,48.41,708100,4.2146897146026,4.34853216291372,4.15450552643585,4.34853216291372,7882917.6641139,0.0,1.0
2006-01-06,48.0,49.07,47.5,47.5,486000,4.31170303284154,4.40781807961529,4.26678945958277,4.26678945958277,5410391.16616205,0.0,1.0
2006-01-09,48.74,49.28,47.51,47.75,515300,4.37817512126451,4.42668178038398,4.26768773104794,4.28924624621215,5736573.18502738,0.0,1.0
2006-01-10,49.41,49.82,48.0,48.0,329100,4.43835930943126,4.47518843950344,4.31170303284154,4.31170303284154,3663703.1538764,0.0,1.0
2006-01-11,50.41,50.64,48.5,49.41,620300,4.52818645594879,4.54884669964782,4.3566166061003,4.43835930943126,6905484.85672906,0.0,1.0
2006-01-12,49.65,50.81,49.56,50.81,580700,4.45991782459546,4.5641173145558,4.45183338140889,4.5641173145558,6464638.16911586,0.0,1.0
2006-01-13,49.92,50.18,49.39,49.65,366100,4.4841711541552,4.50752621224976,4.4365627665009,4.45991782459546,4075605.36199985,0.0,1.0
2006-01-17,50.56,51.19,50.09,50.6,482800,4.54166052792642,4.59825163023246,4.49944176906318,4.54525361378712,5374767.19140543,0.0,1.0
2006-01-18,50.71,51.0299,48.84,50.56,369300,4.55513459990405,4.58387030407501,4.38715783591626,4.54166052792642,4111229.33675648,0.0,1.0
2006-01-19,52.01,52.05,49.73,50.03,493000,4.67190989037684,4.67550297623754,4.46710399631687,4.49405214027213,5488318.61094217,0.0,1.0
2006-01-20,51.88,53.47,51.72,52.32,434600,4.66023236132956,4.80305752429244,4.64586001788675,4.69975630579727,4838181.07163381,0.0,1.0
2006-01-23,51.56,52.0,51.03,51.89,513000,4.63148767444395,4.67101161891166,4.58387928678966,4.66113063279473,5710968.45317106,0.0,1.0
2006-01-24,51.45,51.93,50.75,51.55,638200,4.62160668832702,4.66472371865544,4.55872768576475,4.63058940297877,7104756.46552392,0.0,1.0
2006-01-25,49.1,51.7,48.88,51.7,503900,4.41051289401082,4.6440634749564,4.39075092177696,4.6440634749564,5609662.77495692,0.0,1.0
2006-01-26,49.34,49.34,47.11,49.1,682900,4.43207140917503,4.43207140917503,4.23175687244093,4.41051289401082,7602378.86290549,0.0,1.0
2006-01-27,49.84,50.48,49.18,49.35,376400,4.47698498243379,4.53447435620501,4.41769906573222,4.4329696806402,4190270.03074774,0.0,1.0
2006-01-30,50.5,51.41,50.2,50.2,342100,4.53627089913537,4.61801360246632,4.50932275518011,4.50932275518011,3808425.55132518,0.0,1.0
2006-01-31,51.57,51.78,50.33,50.4,404600,4.63238594590912,4.65124964667781,4.52100028422738,4.52728818448361,4504206.30829048,0.0,1.0
2006-02-01,50.07,52.2,49.9,51.32,519500,4.49764522613283,4.68897704821517,4.48237461122485,4.60992915927974,5783329.65189545,0.0,1.0
2006-02-02,48.7,50.0,47.5,49.99,596400,4.37458203540381,4.4913573258766,4.26678945958277,4.49045905441142,6639418.29526554,0.0,1.0
2006-02-03,48.58,49.6,47.49,48.86,622300,4.3638027778217,4.45542646726959,4.26589118811759,4.38895437884661,6927749.84095196,0.0,1.0
2006-02-06,49.66,49.85,48.42,49.2,442400,4.46081609606064,4.47788325389897,4.3494304343789,4.41949560866257,4925014.51010307,0.0,1.0
2006-02-07,47.42,49.66,47.07,49.66,655400,4.25960328786137,4.46081609606064,4.22816378658023,4.46081609606064,7296235.32984076,0.0,1.0
2006-02-08,46.94,47.68,45.55,47.68,494700,4.22007934339365,4.28660807611865,4.09511321030211,4.28660807611865,5502554.83616719,0.04,1.0
2006-02-09,44.25,48.19,44.17,47.5,721500,3.97823840956901,4.33245895948317,3.97104611413928,4.27042541140176,8025254.32442818,0.0,1.0
2006-02-10,44.4,44.99,43.08,44.25,896900,3.99172396349975,4.044767142294,3.87305108890922,3.97823840956901,9976230.9127923,0.0,1.0
2006-02-13,43.18,44.48,43.04,44.0,674300,3.88204145819638,3.99891625892948,3.86945494119435,3.9557624863511,7500248.08172131,0.0,1.0
2006-02-14,44.55,44.56,42.05,42.1,1158000,4.00520951743049,4.00610855435921,3.78045028525145,3.78494546989503,12880449.7681051,0.0,1.0
2006-02-15,45.07,46.21,44.26,45.0,742400,4.05195943772373,4.15444964759737,3.97913744649772,4.04566617922272,8257725.30901662,0.0,1.0
2006-02-16,46.47,46.68,45.51,45.75,463600,4.17782460774399,4.19670438324703,4.09151706258724,4.11309394887643,5156629.11268872,0.0,1.0
2006-02-17,46.5,48.49,46.33,47.0,620800,4.18052171853014,4.35943006734466,4.16523809074197,4.22547356496595,6905166.85322942,0.0,1.0
2006-02-21,47.09,48.21,46.48,47.4,475400,4.2335648973244,4.3342570333406,4.17872364467271,4.2614350421146,5287880.67336543,0.0,1.0
2006-02-22,46.41,47.09,45.64,47.09,383800,4.1724303861717,4.2335648973244,4.10320454266055,4.2335648973244,4269012.62607836,0.0,1.0
2006-02-23,46.91,48.7,46.49,47.09,1219200,4.2173822326075,4.3783098428477,4.17962268160143,4.2335648973244,13561178.2014454,0.0,1.0
2006-02-24,47.62,48.56,47.25,47.38,530200,4.28121385454635,4.36572332584567,4.24794948818385,4.25963696825716,5897421.81955901,0.0,1.0
2006-02-27,46.19,47.43,46.19,47.1,364900,4.15265157373994,4.26413215290074,4.15265157373994,4.23446393425311,4058787.66872328,0.0,1.0
2006-02-28,45.26,46.07,45.16,45.8,668300,4.06904113936934,4.14186313059535,4.06005077008218,4.11758913352001,7433510.00002129,0.0,1.0
2006-03-01,46.86,46.92,45.36,45.5,589000,4.21288704796392,4.21828126953622,4.0780315086565,4.09061802565853,6551455.02021928,0.0,1.0
2006-03-02,48.63,49.08,47.19,47.2,873700,4.37201658434668,4.41247324613891,4.24255526661156,4.24345430354027,9718176.99688554,0.0,1.0
2006-03-03,49.66,49.87,48.6,48.64,804600,4.46461738800445,4.48349716350749,4.36931947356054,4.3729156212754,8949576.75597356,0.0,1.0
2006-03-06,46.66,49.66,46.65,48.31,653500,4.1949063093896,4.46461738800445,4.19400727246088,4.34324740262777,7268889.39849456,0.0,1.0
2006-03-07,45.61,46.72,45.28,46.66,644800,4.1005074318744,4.2003005309619,4.07083921322677,4.1949063093896,7172119.18002953,0.0,1.0
2006-03-08,45.14,46.46,44.14,45.61,682000,4.05825269622474,4.17692557081528,3.96834900335313,4.1005074318744,7585895.28656969,0.0,1.0
2006-03-09,44.17,45.64,43.87,45.48,638500,3.97104611413928,4.10320454266055,3.94407500627779,4.08881995180109,7102044.19424449,0.0,1.0
2006-03-10,44.47,45.08,43.46,44.1,366200,3.99801722200076,4.05285847465245,3.90721449220043,3.96475285563826,4073247.58642496,0.0,1.0
2006-03-13,45.56,46.12,44.93,45.59,409500,4.09601224723082,4.14635831523893,4.03937292072171,4.09870935801697,4554874.07602682,0.0,1.0
2006-03-14,46.87,47.0,44.9,46.02,405700,4.21378608489264,4.22547356496595,4.03667580993556,4.13736794595177,4512606.62428346,0.0,1.0
2006-03-15,47.25,47.25,46.23,46.88,345300,4.24794948818385,4.24794948818385,4.15624772145481,4.21468512182136,3840776.60183653,0.0,1.0
2006-03-16,48.11,48.54,46.75,47.0,394600,4.32526666405344,4.36392525198824,4.20299764174805,4.22547356496595,4389141.17313842,0.0,1.0
2006-03-17,47.5,48.33,47.09,48.12,1116900,4.27042541140176,4.3450454764852,4.2335648973244,4.32616570098216,12423293.9084599,0.0,1.0
2006-03-20,45.6,47.66,45.32,47.0,426700,4.09960839494569,4.28481000226122,4.07443536094164,4.22547356496595,4746189.91023355,0.0,1.0
2006-03-21,45.27,46.01,44.78,45.27,531300,4.06994017629805,4.13646890902305,4.02588736679096,4.06994017629805,5909657.13453736,0.0,1.0
2006-03-22,46.37,46.89,45.19,45.27,449100,4.16883423845683,4.21558415875007,4.06274788086832,4.06994017629805,4995345.41524699,0.0,1.0
2006-03-23,47.5,47.93,46.73,46.9,415100,4.27042541140176,4.30908399933655,4.20119956789061,4.21648319567879,4617162.95228017,0.0,1.0
2006-03-24,47.92,48.44,47.16,47.51,290400,4.30818496240784,4.35493488270108,4.23985815582541,4.27132444833047,3230123.15428128,0.0,1.0
2006-03-27,48.06,48.3,46.31,47.72,320100,4.32077147940986,4.34234836569905,4.16344001688454,4.29020422383351,3560476.65869642,0.0,1.0
2006-03-28,48.76,49.51,48.3,48.49,579600,4.38370406441999,4.45113183407371,4.34234836569905,4.35943006734466,6446898.69222257,0.0,1.0
2006-03-29,49.63,50.16,48.49,49.72,385500,4.4619202772183,4.50956923444026,4.35943006734466,4.47001160957675,4287921.74922671,0.0,1.0
2006-03-30,49.56,50.23,49.02,50.0,677700,4.45562701871729,4.51586249294127,4.40707902456661,4.4951846435808,7538066.32801799,0.0,1.0
2006-03-31,47.93,49.1,47.59,49.1,578500,4.30908399933655,4.41427131999634,4.2785167437602,4.41427131999634,6434663.37724423,0.0,1.0
2006-04-03,49.19,50.21,48.15,48.42,607800,4.42236265235479,4.51406441908384,4.32886281176831,4.35313680884364,6760567.67621269,0.0,1.0
2006-04-04,48.7,49.19,48.3,48.54,324300,4.3783098428477,4.42236265235479,4.34234836569905,4.36392525198824,3607193.31588643,0.0,1.0
2006-04-05,48.87,49.49,48.41,48.7,349300,4.39359347063587,4.44933376021627,4.35223777191493,4.3783098428477,3885268.65630321,0.0,1.0
2006-04-06,50.58,50.74,48.83,49.35,518900,4.54732878544633,4.56171337630579,4.38999732292101,4.43674724321425,5771731.76569064,0.0,1.0
2006-04-07,49.27,50.82,49.04,50.54,372400,4.42955494778452,4.56890567173552,4.40887709842405,4.54373263773147,4142210.27084831,0.0,1.0
2006-04-10,50.75,51.06,49.75,49.84,362700,4.56261241323451,4.59048255802471,4.47270872036289,4.48080005272134,4034317.0387666,0.0,1.0
2006-04-11,49.46,51.43,49.26,51.37,372200,4.44663664943013,4.62374692438721,4.4286559108558,4.61835270281491,4139985.66812498,0.0,1.0
2006-04-12,49.02,49.66,48.45,49.22,279200,4.40707902456661,4.46461738800445,4.35583391962979,4.42505976314094,3105545.40177457,0.0,1.0
2006-04-13,49.42,49.94,48.08,49.02,377600,4.44304050171526,4.4897904220085,4.32256955326729,4.40707902456661,4200049.941655,0.0,1.0
2006-04-17,50.75,50.92,49.6,49.8,272300,4.56261241323451,4.57789604102268,4.45922316643215,4.47720390500647,3028796.60781954,0.0,1.0
2006-04-18,52.66,52.73,51.24,51.24,288000,4.7343284666193,4.74062172512031,4.6066652227416,4.6066652227416,3203427.92160127,0.0,1.0
2006-04-19,53.17,53.17,51.49,51.98,564400,4.78017934998382,4.78017934998382,4.62914114595951,4.6731939554666,6277828.88524916,0.0,1.0
2006-04-20,51.08,52.76,49.64,52.7,627900,4.59228063188214,4.74331883590646,4.46281931414702,4.73792461433416,6984140.24990778,0.0,1.0
2006-04-21,52.97,53.64,51.57,52.5,573700,4.7621986114095,4.82243408563348,4.63633344138923,4.71994387575984,6381272.9118842,0.0,1.0
2006-04-24,51.05,52.97,50.94,51.1,411500,4.58958352109599,4.7621986114095,4.57969411488012,4.59407870573958,4577120.10326016,0.0,1.0
2006-04-25,50.26,51.99,49.34,51.71,436300,4.51855960372742,4.67409299239531,4.43584820628553,4.64891995839126,4852970.8409536,0.0,1.0
2006-04-26,49.13,51.29,49.05,50.01,415100,4.41696843078249,4.61116040738518,4.40977613535276,4.49608368050951,4617162.95228017,0.0,1.0
2006-04-27,48.49,49.76,47.64,48.34,545600,4.35943006734466,4.47360775729161,4.28301192840378,4.34594451341392,6068716.22925574,0.0,1.0
2006-04-28,49.26,50.05,48.2,48.79,409500,4.4286559108558,4.49967982822438,4.33335799641189,4.38640117520614,4554874.07602681,0.0,1.0
2006-05-01,49.96,50.77,49.62,49.67,467200,4.49158849586593,4.56441048709194,4.46102124028958,4.46551642493316,5196671.96170874,0.0,1.0
2006-05-02,51.42,51.78,50.39,50.39,337000,4.62284788745849,4.65521321689227,4.53024708380073,4.53024708380073,3748455.58881816,0.0,1.0
2006-05-03,51.21,51.66,50.14,51.2,470500,4.60396811195545,4.64442477374768,4.50777116058282,4.60306907502674,5233377.90664375,0.0,1.0
2006-05-04,51.18,51.83,49.81,51.1,497400,4.6012710011693,4.65970840153585,4.47810294193519,4.59407870573958,5532586.97293221,0.0,1.0
2006-05-05,52.72,54.22,51.95,52.0,721900,4.73972268819159,4.87457822749902,4.67049684468045,4.67499202932403,8029703.52987487,0.0,1.0
2006-05-08,53.17,53.17,51.72,52.72,440500,4.78017934998382,4.78017934998382,4.64981899531998,4.73972268819159,4899687.49814362,0.0,1.0
2006-05-09,54.01,54.72,52.99,53.17,650200,4.85569845199598,4.91953007393483,4.76399668526693,4.78017934998382,7232183.45355954,0.0,1.0
2006-05-10,54.44,54.85,53.39,54.01,408700,4.89435703993077,4.93121755400814,4.79995816241558,4.85569845199598,4545975.66513348,0.0,1.0
2006-05-11,52.61,55.68,52.54,55.6,562300,4.72983328197571,5.00583761909158,4.7235400234747,4.99864532366185,6254470.55665416,0.0,1.0
2006-05-12,49.94,52.36,49.64,52.36,760900,4.4897904220085,4.70735735875781,4.46281931414702,4.70735735875781,8463501.06092503,0.0,1.0
2006-05-15,48.17,49.51,47.21,48.9,673900,4.33425703334061,4.45482801994381,4.24787781905771,4.39994122753489,7489579.58660339,0.04,1.0
2006-05-16,48.24,49.21,47.74,48.94,503300,4.3405555177154,4.42783451548041,4.29556634360973,4.40354036146334,5593567.89722138,0.0,1.0
2006-05-17,46.76,48.9,46.07,48.24,642100,4.20738756236261,4.39994122753489,4.14530250209678,4.3405555177154,7136161.22949701,0.0,1.0
2006-05-18,45.41,47.26,45.3,46.76,557000,4.08591679227729,4.25237673646828,4.07601917397404,4.20738756236261,6190378.14176894,0.0,1.0
2006-05-19,45.95,46.3,44.17,45.41,665300,4.13450510031141,4.16599752218539,3.97434364049522,4.08591679227729,7394001.03719728,0.0,1.0
2006-05-22,44.16,44.77,42.88,44.6,1368900,3.9734438570131,4.02833064942202,3.85827157130258,4.01303433022609,15213660.0327963,0.0,1.0
2006-05-23,43.18,45.2,43.0,45.0,1100200,3.88526507576598,4.0670213391529,3.86906897308794,4.04902566951063,12227386.0530955,0.0,1.0
2006-05-24,42.11,43.8,41.2,43.18,1015900,3.78898824317984,3.94105165165702,3.70710794630751,3.88526507576598,11290493.9932192,0.0,1.0
2006-05-25,43.54,43.85,42.6,43.06,685200,3.91765728112207,3.94555056906758,3.8330776338034,3.87446767398062,7615165.35500912,0.0,1.0
2006-05-26,44.25,44.45,43.54,43.75,419200,3.98154190835212,3.99953757799439,3.91765728112207,3.93655273424645,4658898.59430798,0.0,1.0
2006-05-30,42.85,44.9,42.82,44.7,662100,3.85557222085624,4.0400278346895,3.8528728704099,4.02203216504723,7358436.92579033,0.0,1.0
2006-05-31,43.87,43.9,42.37,43.0,609400,3.94735013603181,3.95004948647815,3.81238261371479,3.86906897308794,6772740.46605744,0.0,1.0
2006-06-01,44.29,44.33,42.63,43.0,605100,3.98514104228058,3.98874017620903,3.83577698424974,3.86906897308794,6724951.19135437,0.0,1.0
2006-06-02,45.21,45.35,43.83,44.96,549200,4.06792112263502,4.08051809138461,3.94375100210336,4.04542653558218,6103690.62021455,0.0,1.0
2006-06-05,43.47,46.57,43.44,46.25,718100,3.91135879674727,4.19029167620245,3.90865944630093,4.16149860477482,7980808.87541164,0.0,1.0
2006-06-06,43.13,43.93,42.5,43.19,773000,3.88076615835541,3.95274883692449,3.82407979898227,3.88616485924809,8590955.6617368,0.0,1.0
2006-06-07,41.5,42.89,41.44,42.88,897900,3.73410145077092,3.85917135478469,3.72870274987824,3.85827157130258,9979067.38508857,0.0,1.0
2006-06-08,41.74,41.79,39.7,40.9,1002500,3.75569625434164,3.76019517175221,3.57214042399049,3.68011444184411,11141569.2767026,0.0,1.0
2006-06-09,40.21,42.05,39.55,41.75,897800,3.61802938157828,3.78358954228716,3.55864367175879,3.75659603782375,9977956.00660711,0.0,1.0
2006-06-12,39.1,40.35,39.1,40.03,881300,3.51815341506368,3.63062635032787,3.51815341506368,3.60183327890024,9794578.55716513,0.0,1.0
2006-06-13,38.42,39.7,38.26,39.11,982700,3.45696813827997,3.57214042399049,3.44257160256615,3.5190531985458,10921516.3373722,0.0,1.0
2006-06-14,39.72,40.1299,38.7,38.75,803700,3.57393999095472,3.61082211588655,3.48216207577915,3.48666099318971,8932148.85554704,0.0,1.0
2006-06-15,41.53,41.77,40.25,40.25,834100,3.73680080121726,3.75839560478798,3.62162851550673,3.62162851550673,9270007.91391288,0.0,1.0
2006-06-16,42.31,42.62,41.15,41.54,1309500,3.80698391282211,3.83487720076763,3.70260902889695,3.73770058469937,14553501.2148051,0.0,1.0
2006-06-19,40.26,42.07,40.01,42.06,764700,3.62252829898885,3.78538910925139,3.60003371193601,3.78448932576927,8498711.24777506,0.0,1.0
2006-06-20,40.25,41.56,40.04,40.67,671400,3.62162851550673,3.7395001516636,3.60273306238235,3.6594194217555,7461795.12456674,0.0,1.0
2006-06-21,41.61,42.53,40.5,40.5,699200,3.74399906907417,3.82677914942861,3.64412310255957,3.64412310255957,7770758.34241444,0.0,1.0
2006-06-22,41.56,41.85,40.88,41.51,827600,3.7395001516636,3.76559387264489,3.67831487487988,3.73500123425303,9197768.31261756,0.0,1.0
2006-06-23,44.0,44.48,43.0,43.0,761100,3.95904732129929,4.00223692844073,3.86906897308794,3.86906897308794,8458701.62244226,0.0,1.0
2006-06-26,44.72,44.81,43.15,44.01,629000,4.02383173201146,4.03192978335048,3.88256572531964,3.9599471047814,6990570.64842489,0.0,1.0
2006-06-27,44.3,45.88,44.2,44.91,608000,3.98604082576269,4.12820661593662,3.97704299094156,4.04092761817161,6757181.16731691,0.0,1.0
2006-06-28,44.86,45.13,44.14,44.46,640500,4.03642870076105,4.06072285477811,3.97164429004888,4.00043736147651,7118379.17379355,0.0,1.0
2006-06-29,46.58,46.62,45.05,45.2,637600,4.19119145968456,4.19479059361302,4.0535245869212,4.0670213391529,7086149.19783103,0.0,1.0
2006-06-30,49.0,49.0,45.87,46.78,2650500,4.40893906235602,4.40893906235602,4.12730683245451,4.20918712932683,29457086.6512722,0.0,1.0
2006-07-03,49.14,49.31,47.76,48.74,668800,4.42153603110561,4.43683235030154,4.29736591057395,4.38554469182107,7432899.2840486,0.0,1.0
2006-07-05,48.65,49.08,47.32,48.8,583100,4.37744664048205,4.41613733021293,4.25777543736096,4.39094339271375,6480447.92543173,0.0,1.0
2006-07-06,48.0,49.13,47.89,48.65,517200,4.31896071414468,4.4206362476235,4.30906309584143,4.37744664048205,5748049.50614524,0.0,1.0
2006-07-07,47.12,49.02,46.94,48.5,323500,4.23977976771869,4.41073862932025,4.22358366504065,4.36394988825035,3595309.38754444,0.0,1.0
2006-07-10,47.34,47.99,46.71,47.12,290100,4.25957500432519,4.31806093066256,4.20288864495204,4.23977976771869,3224108.9747346,0.0,1.0
2006-07-11,48.2,48.38,47.5,47.65,420000,4.33695638378695,4.35315248646499,4.273971540039,4.2874682922707,4667789.6221597,0.0,1.0
2006-07-12,47.5,48.74,47.17,48.2,480500,4.273971540039,4.38554469182107,4.24427868512926,4.33695638378695,5340173.603447,0.0,1.0
2006-07-13,46.58,47.89,46.42,47.67,597400,4.19119145968456,4.30906309584143,4.17679492397075,4.28926785923493,6639375.04828146,0.0,1.0
2006-07-14,46.99,47.15,45.54,46.83,543300,4.22808258245122,4.24247911816503,4.09761397754476,4.2136860467374,6038119.28980802,0.0,1.0
2006-07-17,45.24,46.75,45.05,46.49,421500,4.07062047308136,4.20648777888049,4.0535245869212,4.18309340834554,4684460.29938171,0.0,1.0
2006-07-18,45.24,46.05,44.46,45.6,462400,4.07062047308136,4.14350293513255,4.00043736147651,4.10301267843744,5139014.09830154,0.0,1.0
2006-07-19,46.29,46.39,45.1,45.26,368500,4.16509773870327,4.17409557352441,4.05802350433177,4.07242004004558,4095429.70420441,0.0,1.0
2006-07-20,45.11,46.57,45.0,46.29,557100,4.05892328781388,4.19029167620245,4.04902566951063,4.16509773870327,6191489.52025042,0.0,1.0
2006-07-21,44.15,45.11,43.85,45.11,510200,3.97254407353099,4.05892328781388,3.94555056906758,4.05892328781388,5670253.01244258,0.0,1.0
2006-07-24,46.89,47.23,44.3,44.3,754200,4.21908474763008,4.24967738602194,3.98604082576269,3.98604082576269,8382016.50722108,0.0,1.0
2006-07-25,49.78,50.19,47.43,47.7,960600,4.47912217396087,4.51601329672753,4.26767305566421,4.29196720968127,10675901.6929681,0.0,1.0
2006-07-26,52.21,52.7,49.79,49.79,819600,4.69776956011445,4.74185895073801,4.48002195744299,4.48002195744299,9108858.03410023,0.0,1.0
2006-07-27,50.48,52.41,49.83,52.35,768100,4.54210701770882,4.71576522975672,4.48362109137144,4.71036652886404,8536498.11614493,0.0,1.0
2006-07-28,51.45,51.63,49.8201,50.49,557200,4.62938601547383,4.64558211815187,4.48273030572415,4.54300680119093,6192600.89873187,0.0,1.0
2006-07-31,52.75,53.19,51.66,51.84,587800,4.74635786814858,4.78594834136157,4.64828146859821,4.66447757127625,6532682.71406065,0.0,1.0
2006-08-01,53.7,54.21,52.3,52.76,714100,4.83183729894936,4.87772625653714,4.70586761145347,4.74725765163069,7936353.73615296,0.0,1.0
2006-08-02,54.81,55.76,54.29,54.4,1046500,4.93171326546395,5.01719269626473,4.88492452439405,4.8948221426973,11630575.8085479,0.0,1.0
2006-08-03,54.47,54.9,53.4401,53.5,582700,4.90112062707209,4.93981131680297,4.80845192624923,4.81384162930709,6476002.41150587,0.0,1.0
2006-08-04,54.35,55.53,53.93,54.9,511800,4.89032322528673,4.99649767617612,4.85253231903797,4.93981131680297,5688035.06814605,0.0,1.0
2006-08-07,55.15,55.5,54.16,54.94,665700,4.96590503778426,4.99742030094337,4.87676186484852,4.9469958798888,7393084.38656353,0.04,1.0
2006-08-08,54.96,55.89,54.54,55.15,741300,4.94879675206932,5.03253730846351,4.9109784362784,4.96590503778426,8232677.56611018,0.0,1.0
2006-08-09,54.89,56.25,54.69,55.5,717900,4.9424936994375,5.06495300771287,4.9244849776323,4.99742030094337,7972803.48672669,0.0,1.0
2006-08-10,54.5,54.9,53.4,54.89,539900,4.90737669191736,4.94339413552776,4.80832872198875,4.9424936994375,5995983.56663008,0.0,1.0
2006-08-11,54.27,54.94,53.74,54.89,219500,4.88666666184138,4.9469958798888,4.8389435490576,4.9424936994375,2437707.7104562,0.0,1.0
2006-08-14,53.03,54.27,52.76,54.27,414400,4.77501258664913,4.88666666184138,4.75070081221211,4.88666666184138,4602214.4656631,0.0,1.0
2006-08-15,54.54,54.75,53.6025,53.75,416800,4.9109784362784,4.92988759417386,4.82656255281652,4.83984398514785,4628868.21739474,0.0,1.0
2006-08-16,53.74,55.23,53.39,54.3,419200,4.8389435490576,4.97310852650635,4.80742828589849,4.88936797011216,4655521.96912637,0.0,1.0
2006-08-17,52.38,53.54,51.93,53.53,552300,4.71648424078223,4.82093482725239,4.67596461672052,4.82003439116213,6133694.61724355,0.0,1.0
2006-08-18,53.6,53.8,52.25,52.73,363000,4.82633744379395,4.84434616559916,4.70477857160885,4.74799950394133,4031379.94941049,0.0,1.0
2006-08-21,53.95,54.81,53.55,54.0,345300,4.85785270695306,4.93529021071542,4.82183526334265,4.86235488740436,3834808.53038964,0.0,1.0
2006-08-22,54.08,54.47,53.58,54.19,224800,4.86955837612644,4.90467538364658,4.82453657161343,4.8794631731193,2496568.07886357,0.0,1.0
2006-08-23,52.83,54.25,52.51,54.19,241000,4.75700386484393,4.88486578966086,4.72818990995561,4.8794631731193,2676480.90305214,0.0,1.0
2006-08-24,54.0,54.13,52.53,52.66,438900,4.86235488740436,4.87406055657774,4.72999078213613,4.74169645130951,4874304.84792358,0.0,1.0
2006-08-25,54.87,55.88,54.47,54.47,471400,4.94069282725698,5.03163687237325,4.90467538364658,4.90467538364658,5235241.06928954,0.0,1.0
2006-08-28,54.14,54.92,53.72,54.87,359200,4.874960992668,4.94519500770828,4.83714267687708,4.94069282725698,3989178.17583539,0.0,1.0
2006-08-29,53.5,53.92,52.88,53.2,519000,4.81733308289135,4.85515139868228,4.76150604529523,4.79032000018355,5763873.81196706,0.0,1.0
2006-08-30,51.3,53.4,50.7,53.19,1017900,4.61923714303414,4.80832872198875,4.56521097761854,4.78941956409329,11304522.4531816,0.0,1.0
2006-08-31,51.06,51.66,50.7,51.3,706200,4.5976266768679,4.6516528422835,4.56521097761854,4.61923714303414,7842866.44703494,0.0,1.0
2006-09-01,52.18,52.22,50.8901,51.06,415100,4.69847551897703,4.70207726333807,4.58232826769438,4.5976266768679,4609988.47658482,0.0,1.0
2006-09-05,51.48,52.3,51.31,51.93,516800,4.63544499265882,4.70928075206015,4.6201375791244,4.67596461672052,5739441.20621305,0.0,1.0
2006-09-06,49.74,50.8,49.64,50.8,578800,4.47876911295357,4.57421533852114,4.46976475205097,4.57421533852114,6427996.45928041,0.0,1.0
2006-09-07,50.03,50.31,49.05,49.37,572500,4.50488175957111,4.53009397009839,4.41663902272562,4.44545297761395,6358030.36098486,0.0,1.0
2006-09-08,47.88,50.12,47.88,50.07,610900,4.3112880001652,4.51298568438345,4.3112880001652,4.50848350393215,6784490.38869108,0.0,1.0
2006-09-11,46.17,47.63,46.01,47.63,660500,4.15731342873072,4.28877709790869,4.14290645128656,4.28877709790869,7335334.59114498,0.0,1.0
2006-09-12,45.4,46.6,44.93,46.17,655600,4.0879798497807,4.19603218061191,4.04565935353848,4.15731342873072,7280916.51469288,0.0,1.0
2006-09-13,45.92,46.34,45.03,45.7,970600,4.13480252647422,4.17262084226515,4.05466371444108,4.1149929324885,10779221.4294706,0.0,1.0
2006-09-14,44.67,46.33,44.48,46.07,807300,4.02224801519172,4.17172040617489,4.00513972947677,4.14830906782812,8965655.73873025,0.0,1.0
2006-09-15,45.06,45.27,44.31,44.75,637600,4.05736502271186,4.07627418060732,3.98983231594235,4.0294515039138,7081013.37670558,0.0,1.0
2006-09-18,47.12,47.33,45.7,45.7,896400,4.24285485730543,4.26176401520089,4.1149929324885,4.1149929324885,9955176.27176738,0.0,1.0
2006-09-19,46.62,47.96,45.92,47.53,920200,4.19783305279243,4.31849148888728,4.13480252647422,4.27977273700609,10219492.6431061,0.0,1.0
2006-09-20,45.02,46.68,44.95,46.25,450700,4.05376327835082,4.20323566933399,4.047460225719,4.16451691745281,5005352.46060415,0.0,1.0
2006-09-21,45.8,46.27,45.2,45.98,618800,4.1239972933911,4.16631778963333,4.0699711279755,4.14020514301578,6872225.65480774,0.0,1.0
2006-09-22,45.0,46.09,44.34,45.9,844600,4.0519624061703,4.15010994000864,3.99253362421313,4.1330016542937,9379899.46355949,0.0,1.0
2006-09-25,44.96,45.39,43.61,44.3,448300,4.04836066180926,4.08707941369044,3.92680178962415,3.98893187985209,4978698.7088725,0.0,1.0
2006-09-26,46.1,46.16,44.73,45.48,540100,4.15101037609891,4.15641299264046,4.02765063173327,4.09518333850278,5998204.71260771,0.0,1.0
2006-09-27,47.0,47.55,46.07,46.6,727300,4.23204962422231,4.28157360918661,4.14830906782812,4.19603218061191,8077197.34767561,0.0,1.0
2006-09-28,47.56,48.19,47.15,47.5,602000,4.28247404527687,4.33920151896326,4.24555616557621,4.27707142873531,6685649.39268627,0.0,1.0
2006-09-29,47.93,48.23,46.86,47.56,566600,4.3157901806165,4.3428032633243,4.21944351895867,4.28247404527687,6292506.55464457,0.0,1.0
2006-10-02,46.67,48.08,46.51,48.08,417200,4.20233523324373,4.3292967219704,4.18792825579957,4.3292967219704,4633310.50935001,0.0,1.0
2006-10-03,44.53,46.25,44.39,46.25,492100,4.00964190992807,4.16451691745281,3.99703580466443,4.16451691745281,5465129.67797494,0.0,1.0
2006-10-04,44.38,44.39,42.57,44.26,947100,3.99613536857417,3.99703580466443,3.8331564362371,3.98533013549105,10518236.7770983,0.0,1.0
2006-10-05,45.7,46.15,45.08,45.35,515700,4.1149929324885,4.1555125565502,4.05916589489238,4.0834776693294,5727224.90333606,0.0,1.0
2006-10-06,46.13,46.38,44.91,45.54,332300,4.15371168436968,4.17622258662619,4.04385848135796,4.10058595504434,3690434.04184327,0.0,1.0
2006-10-09,46.37,47.4,46.15,46.6,451000,4.17532215053593,4.26806706783271,4.1555125565502,4.19603218061191,5008684.1795706,0.0,1.0
2006-10-10,47.45,47.8,46.15,46.15,672400,4.27256924828401,4.30408451144312,4.1555125565502,4.1555125565502,7467492.77681436,0.0,1.0
2006-10-11,47.6,48.17,47.24,47.45,688200,4.28607578963791,4.33740064678274,4.25366009038855,4.27256924828401,7642963.30904766,0.0,1.0
2006-10-12,48.8,48.81,47.6,47.75,454200,4.39412812046912,4.39502855655938,4.28607578963791,4.29958233099182,5044222.51521279,0.0,1.0
2006-10-13,49.69,49.94,49.05,49.14,436200,4.47426693250227,4.49677783475877,4.41663902272562,4.42474294753796,4844319.37722549,0.0,1.0
2006-10-16,51.32,51.32,49.75,49.75,356700,4.62103801521466,4.62103801521466,4.47966954904383,4.47966954904383,3961413.85111493,0.0,1.0
2006-10-17,50.5,51.18,49.74,51.17,355900,4.54720225581333,4.60843190995102,4.47876911295357,4.60753147386076,3952529.26720439,0.0,1.0
2006-10-18,49.9,51.33,49.84,50.75,659200,4.49317609039773,4.62193845130492,4.48777347385617,4.56971315806984,7320897.14229033,0.0,1.0
2006-10-19,51.37,51.38,50.08,50.18,357600,4.62554019566596,4.62644063175622,4.50938394002241,4.51838830092501,3971409.0080143,0.0,1.0
2006-10-20,51.02,51.44,50.45,51.37,281600,4.59402493250686,4.63184324829778,4.54270007536203,4.62554019566596,3127373.53651237,0.0,1.0
2006-10-23,51.09,51.44,50.44,50.8,196300,4.60032798513868,4.63184324829778,4.54179963927177,4.57421533852114,2180054.77705035,0.0,1.0
2006-10-24,53.16,53.26,50.84,50.84,490400,4.78671825582251,4.79572261672511,4.57781708288218,4.57781708288218,5446249.93716502,0.0,1.0
2006-10-25,52.95,53.9,52.29,52.29,447100,4.76780909792705,4.85335052650176,4.70838031596989,4.70838031596989,4965371.83300669,0.0,1.0
2006-10-26,52.4,53.53,51.66,53.35,609800,4.71828511296275,4.82003439116213,4.6516528422835,4.80382654153745,6772274.08581408,0.0,1.0
2006-10-27,52.88,54.31,52.28,52.28,519000,4.76150604529523,4.89026840620242,4.70747987987963,4.70747987987963,5763873.81196706,0.0,1.0
2006-10-30,52.1,52.9,51.9,52.89,465900,4.69127203025494,4.76330691747575,4.67326330844974,4.76240648138549,5174159.55490454,0.0,1.0
2006-10-31,52.91,53.0,51.25,52.1,322700,4.76420735356601,4.77231127837835,4.61473496258284,4.69127203025494,3583819.0349167,0.0,1.0
2006-11-01,51.39,53.01,51.24,52.91,437200,4.62734106784648,4.77321171446861,4.61383452649258,4.76420735356601,4855425.10711368,0.0,1.0
2006-11-02,51.81,52.48,50.69,51.14,345700,4.6651593836374,4.72548860168483,4.56431054152827,4.60483016558998,3839250.82234492,0.0,1.0
2006-11-03,54.07,54.67,52.1,52.39,543200,4.86865794003618,4.92268410545178,4.69127203025494,4.71738467687249,6032632.47526109,0.0,1.0
2006-11-06,54.57,54.63,53.21,54.07,367900,4.91367974454918,4.91908236109074,4.79122043627381,4.86865794003618,4085798.02586258,0.0,1.0
2006-11-07,53.67,54.6,53.33,54.6,218900,4.83264049642577,4.91638105281996,4.80202566935693,4.91638105281996,2431044.27252329,0.0,1.0
2006-11-08,54.64,55.11,53.41,53.5,321000,4.919982797181,4.96230329342322,4.80922915807901,4.81733308289135,3564939.29410679,0.0,1.0
2006-11-09,54.89,55.61,54.57,55.1,423000,4.94609544379854,5.01097408689446,4.91726049131147,4.96501838136819,4694302.86249561,0.04,1.0
2006-11-10,54.07,54.52,53.54,54.52,249800,4.87220587805041,4.91275502998536,4.8244479879937,4.91275502998536,2772191.14669363,0.0,1.0
2006-11-13,55.59,56.67,54.3,54.3,700200,5.00917190236402,5.1064898670079,4.8929310001505,4.8929310001505,7770569.41919486,0.0,1.0
2006-11-14,56.01,56.19,54.8301,55.71,297800,5.0470177775033,5.06323743827728,4.94069790112987,5.01998500954667,3304877.99633852,0.0,1.0
2006-11-15,57.45,57.71,55.58,56.0,429400,5.17677506369514,5.20020346259089,5.0082708100988,5.04611668523808,4765327.7757816,0.0,1.0
2006-11-16,57.1,58.73,56.954,57.7,1073700,5.1452368344124,5.29211487364344,5.13208088734017,5.19930237032567,11915538.9679942,0.0,1.0
2006-11-17,58.9,59.49,56.98,57.11,799200,5.3074334421522,5.36059788580024,5.13442372722975,5.14613792667762,8869236.04658745,0.0,1.0
2006-11-20,59.82,60.09,58.55,58.91,846900,5.39033393055254,5.41466342171351,5.27589521286946,5.30833453441742,9398593.60342206,0.0,1.0
2006-11-21,60.05,60.23,59.5,60.07,739200,5.41105905265262,5.4272787134266,5.36149897806546,5.41286123718307,8203377.48453134,0.0,1.0
2006-11-22,60.07,60.62,59.35,60.38,577800,5.41286123718307,5.46242131177022,5.34798259408715,5.44079509740492,6412217.95260038,0.0,1.0
2006-11-24,59.88,60.93,59.88,60.32,236200,5.39574048414386,5.49035517199208,5.39574048414386,5.43538854381359,2621263.20596091,0.0,1.0
2006-11-27,58.95,60.6,58.93,60.21,511200,5.3119389034783,5.46061912723978,5.31013671894786,5.42547652889616,5673114.94871811,0.0,1.0
2006-11-28,59.36,59.68,58.86,59.03,558000,5.34888368635237,5.37771863883944,5.30382907309131,5.31914764160007,6192484.62712187,0.0,1.0
2006-11-29,61.73,61.93,59.4,59.62,501800,5.56244255320976,5.58046439851419,5.35248805541325,5.37231208524812,5568797.10732931,0.0,1.0
2006-11-30,62.13,62.77,61.45,61.85,461400,5.59848624381861,5.65615614879276,5.53721196978358,5.57325566039242,5120452.34221152,0.0,1.0
2006-12-01,62.86,63.06,60.73,61.8,641900,5.66426597917975,5.68228782448417,5.47233332668766,5.56875019906631,7123576.84973034,0.0,1.0
2006-12-04,62.09,63.05,61.62,62.86,654800,5.59488187475772,5.68138673221895,5.55253053829233,5.66426597917975,7266736.44057241,0.0,1.0
2006-12-05,62.25,62.92,61.44,62.34,286600,5.60929935100126,5.66967253277107,5.53631087751835,5.61740918138825,3180584.39808804,0.0,1.0
2006-12-06,62.05,62.34,61.5,62.0,616100,5.59127750569684,5.61740918138825,5.54171743110968,5.58677204437073,6837257.66804621,0.0,1.0
2006-12-07,64.64,65.22,62.3,62.3,849600,5.8246604023891,5.87692375377192,5.61380481232737,5.61380481232737,9428557.23871459,0.0,1.0
2006-12-08,64.07,65.28,62.91,65.15,904200,5.7732981432715,5.88233030736325,5.66877144050585,5.87061610791538,10034488.5301857,0.0,1.0
2006-12-11,64.84,65.42,63.7945,63.88,609300,5.84268224769352,5.89494559907635,5.74847305136466,5.7561773902323,6761793.69767985,0.0,1.0
2006-12-12,64.98,66.0,64.65,64.71,628500,5.85529753940662,5.94720895045917,5.82556149465432,5.83096804824565,6974868.4375378,0.0,1.0
2006-12-13,65.14,65.75,64.54,64.98,311700,5.86971501565016,5.92468164382864,5.81564947973689,5.85529753940662,3459135.22988152,0.0,1.0
2006-12-14,65.71,65.99,64.78,65.5,331700,5.92107727476776,5.94630785819395,5.8372756941022,5.90215433719812,3681088.08390022,0.0,1.0
2006-12-15,64.96,66.52,64.96,65.98,393800,5.85349535487618,5.99406574825067,5.85349535487618,5.94540676592873,4370251.6956283,0.0,1.0
2006-12-18,63.12,65.0,63.05,64.97,486400,5.6876943780755,5.85709972393706,5.68138673221895,5.8543964471414,5397893.4097349,0.0,1.0
2006-12-19,64.92,65.31,62.17,62.93,600900,5.84989098581529,5.88503358415891,5.60209061287949,5.6705736250363,6668573.498992,0.0,1.0
2006-12-20,64.29,66.16,64.29,64.92,419500,5.79312217310636,5.96162642670271,5.79312217310636,5.84989098581529,4655461.11304234,0.0,1.0
2006-12-21,62.88,65.19,62.53,64.0,865400,5.66606816371019,5.87422047697626,5.63452993442745,5.76699049741495,9603899.99338937,0.0,1.0
2006-12-22,61.93,62.84,61.5,62.68,341900,5.58046439851419,5.66246379464931,5.54171743110968,5.64804631840577,3794284.03944976,0.0,1.0
2006-12-26,61.33,62.35,60.8,61.31,480200,5.52639886260092,5.61831027365347,5.4786409725442,5.52459667807048,5329088.02498911,0.0,1.0
2006-12-27,61.35,61.52,60.83,61.34,591700,5.52820104713136,5.54351961564012,5.48134424933987,5.52729995486614,6566475.18614339,0.0,1.0
2006-12-28,61.27,61.98,60.94,61.4,257900,5.5209923090096,5.58496985984029,5.4912562642573,5.53270650845747,2862082.0525712,0.0,1.0
2006-12-29,60.65,61.35,60.19,61.27,392600,5.46512458856589,5.52820104713136,5.42367434436572,5.5209923090096,4356934.52438718,0.0,1.0
2007-01-03,57.58,59.96,56.78,59.95,786500,5.18848926314301,5.40294922226563,5.11640188192533,5.40204813000041,8728295.98428558,0.0,1.0
2007-01-04,56.61,57.67,56.29,57.0,731500,5.10108331341657,5.19659909353001,5.07224836092949,5.13622591176019,8117925.63573414,0.0,1.0
2007-01-05,57.18,57.48,56.2,56.61,548700,5.15244557253417,5.1794783404908,5.0641385305425,5.10108331341657,6089276.55000317,0.0,1.0
2007-01-08,58.08,62.85,56.7,62.85,549500,5.23354387640407,5.66336488691453,5.10919314380356,5.66336488691453,6098154.66416392,0.0,1.0
2007-01-09,57.36,58.22,55.76,56.65,726300,5.16866523330815,5.24615916811716,5.02449047087278,5.10468768247745,8060217.89368927,0.0,1.0
2007-01-10,56.11,56.88,55.73,56.8,598000,5.05602870015552,5.12541280457754,5.02178719407711,5.11820406645577,6636390.33515927,0.0,1.0
2007-01-11,56.17,58.34,55.92,56.11,508900,5.06143525374684,5.25697227529982,5.03890794711631,5.05602870015552,5647590.37050595,0.0,1.0
2007-01-12,58.87,59.0,56.48,56.48,463000,5.30473016535653,5.31644436480441,5.0893691139687,5.0893691139687,5138208.57053303,0.0,1.0
2007-01-16,58.05,58.96,57.43,58.5,574500,5.23084059960841,5.31283999574352,5.1749728791647,5.27138975154335,6375595.7316873,0.0,1.0
2007-01-17,58.69,58.93,57.65,57.7,578000,5.28851050458255,5.31013671894786,5.19479690899956,5.19930237032567,6414437.48114058,0.0,1.0
2007-01-18,58.08,59.65,57.5,58.92,453000,5.23354387640407,5.37501536204378,5.18128052502125,5.30923562668264,5027232.14352367,0.0,1.0
2007-01-19,59.85,60.01,58.62,58.97,532400,5.3930372073482,5.40745468359174,5.28220285872601,5.31374108800875,5908384.97397793,0.0,1.0
2007-01-22,60.21,60.84,59.36,60.26,546200,5.42547652889616,5.48224534160509,5.34888368635237,5.42998199022227,6061532.44325083,0.0,1.0
2007-01-23,62.67,62.83,60.39,60.39,509500,5.64714522614055,5.66156270238409,5.44169618967014,5.44169618967014,5654248.95612651,0.0,1.0
2007-01-24,63.24,63.42,61.29,62.12,431100,5.69850748525815,5.71472714603213,5.52279449354004,5.59758515155339,4784193.76837319,0.0,1.0
2007-01-25,61.31,63.02,60.95,62.99,469900,5.52459667807048,5.67868345542329,5.49215735652252,5.67598017862762,5214782.30516948,0.0,1.0
2007-01-26,62.34,62.42,61.41,61.65,360900,5.61740918138825,5.62461791951002,5.53360760072269,5.555233815088,4005139.25076753,0.0,1.0
2007-01-29,62.25,63.32,61.9,62.34,510400,5.60929935100126,5.70571622337992,5.57776112171852,5.61740918138825,5664236.83455735,0.0,1.0
2007-01-30,63.84,64.36,62.02,62.36,674700,5.75257302117141,5.79942981896291,5.58857422890118,5.61921136591869,7487579.53032102,0.0,1.0
2007-01-31,64.86,65.45,63.18,63.6,809600,5.84448443222397,5.89764887587201,5.69310093166682,5.73094680680611,8984651.53067717,0.0,1.0
2007-02-01,65.29,65.97,64.46,65.3,835900,5.88323139962847,5.94450567366351,5.80844074161512,5.88413249189369,9276519.53371178,0.0,1.0
2007-02-02,64.85,65.93,64.06,65.49,503500,5.84358333995874,5.94090130460262,5.77239705100628,5.90125324493289,5587663.0999209,0.0,1.0
2007-02-05,65.99,66.56,65.14,65.3,440100,5.94630785819395,5.99767011731155,5.86971501565016,5.88413249189369,4884072.5526816,0.0,1.0
2007-02-06,65.32,66.79,65.0,66.13,821400,5.88593467642414,6.01839523941164,5.85709972393706,5.95892314990704,9115603.71454821,0.0,1.0
2007-02-07,64.65,66.06,63.8,65.64,532700,5.82916586371521,5.95629848348069,5.75252563194169,5.91842919248672,5908058.85527682,0.04,1.0
2007-02-08,65.99,66.44,64.39,64.5,472000,5.94998693498169,5.99056117533238,5.80572296929037,5.81564111693165,5234848.4694775,0.0,1.0
2007-02-09,65.86,66.46,65.42,66.34,257100,5.93826548776927,5.99236447490352,5.89859289720416,5.98154467747667,2851439.70657344,0.0,1.0
2007-02-12,64.19,65.46,63.58,65.26,367700,5.78768997357895,5.90219949634644,5.73268933665913,5.88416650063503,4078080.04709083,0.0,1.0
2007-02-13,65.99,66.28,64.42,64.42,447000,5.94998693498169,5.97613477876325,5.80842791864708,5.80842791864708,4957578.95308568,0.0,1.0
2007-02-14,65.6,66.3,64.9,66.06,364100,5.91482259334443,5.97793807833439,5.85170710835448,5.95629848348069,4038153.23673042,0.0,1.0
2007-02-15,65.7,65.8,64.51,65.36,356500,5.92383909120014,5.93285558905585,5.81654276671722,5.89318299849073,3953863.3037473,0.0,1.0
2007-02-16,67.17,68.0,65.6,65.6,571000,6.05638160967905,6.13121854188143,5.91482259334443,5.91482259334443,6332835.75438908,0.0,1.0
2007-02-20,67.7,67.7,66.52,67.0,701700,6.1041690483143,6.1041690483143,5.99777437361695,6.04105356332435,7782400.7860855,0.0,1.0
2007-02-21,69.7,69.89,67.68,67.75,773600,6.28449900542846,6.30163035135431,6.10236574874316,6.10867729724216,8579827.91522836,0.0,1.0
2007-02-22,70.53,71.21,69.66,69.7,695600,6.35933593763084,6.42064812304965,6.28089240628618,6.28449900542846,7714747.02408589,0.0,1.0
2007-02-23,70.57,71.83,70.13,70.88,824800,6.36294253677312,6.47655040975504,6.32326994620801,6.39089368012581,9147675.8847988,0.0,1.0
2007-02-26,70.0,71.54,69.39,70.9,770400,6.31154849899558,6.45040256597349,6.25654786207577,6.39269697969696,8544337.41713022,0.0,1.0
2007-02-27,67.83,70.0,67.13,70.0,653200,6.11589049552672,6.31154849899558,6.05277501053677,6.31154849899558,7244497.92428538,0.0,1.0
2007-02-28,67.69,68.56,66.81,68.25,603400,6.10326739852873,6.18171092987339,6.0239222173985,6.1537597865207,6692177.04763288,0.0,1.0
2007-03-01,68.08,68.81,65.87,67.1,533200,6.13843174016599,6.20425217451266,5.93916713755485,6.05007006118005,5913604.24560466,0.0,1.0
2007-03-02,66.25,68.2,66.22,68.08,354900,5.97342982940654,6.14925153759284,5.97072488004982,6.13843174016599,3936118.05469822,0.0,1.0
2007-03-05,65.08,66.59,64.73,66.01,586800,5.86793680449475,6.00408592211594,5.83637906199978,5.95179023455284,6508070.08874871,0.0,1.0
2007-03-06,65.33,66.74,65.13,66.44,907200,5.89047804913402,6.0176106688995,5.87244505342261,5.99056117533238,10061556.2108262,0.0,1.0
2007-03-07,67.16,68.43,64.67,65.25,1065900,6.05547995989348,6.16998948266097,5.83096916328635,5.88326485084946,11821663.1008815,0.0,1.0
2007-03-08,66.93,67.76,66.6,67.42,534000,6.03474201482535,6.10957894702773,6.00498757190151,6.07892285431832,5922476.8701292,0.0,1.0
2007-03-09,67.04,67.67,66.36,67.28,400300,6.04466016246663,6.10146409895759,5.98334797704781,6.06629975732033,4439639.49646576,0.0,1.0
2007-03-12,66.93,67.43,66.17,66.47,382800,6.03474201482535,6.07982450410389,5.96621663112197,5.99326612468909,4245550.83499149,0.0,1.0
2007-03-13,65.69,67.97,65.6,66.8,309600,5.92293744141457,6.12851359252471,5.91482259334443,6.02302056761293,3433705.69099625,0.0,1.0
2007-03-14,66.69,66.85,65.33,66.11,325900,6.01310241997165,6.02752881654078,5.89047804913402,5.96080673240854,3614485.41568372,0.0,1.0
2007-03-15,66.87,67.45,66.44,67.02,317000,6.02933211611193,6.08162780367503,5.99056117533238,6.04285686289549,3515777.46784823,0.0,1.0
2007-03-16,66.55,67.62,65.87,67.2,425400,6.00047932297366,6.09695585002974,5.93916713755485,6.05908655903576,4718018.09092315,0.0,1.0
2007-03-19,67.92,68.12,66.78,67.49,317300,6.12400534359686,6.14203833930828,6.02121726804179,6.08523440281731,3519104.70204493,0.0,1.0
2007-03-20,67.68,67.79,66.31,66.54,517200,6.10236574874316,6.11228389638444,5.97883972811996,5.99957767318809,5736151.7551139,0.0,1.0
2007-03-21,68.64,69.11,67.51,67.83,438500,6.18892412815796,6.23130166807978,6.08703770238846,6.11589049552672,4863307.31751246,0.0,1.0
2007-03-22,70.2,70.46,68.88,69.13,444900,6.329581494707,6.35302438913184,6.21056372301166,6.23310496765092,4934288.31370876,0.0,1.0
2007-03-23,69.66,70.91,68.53,70.22,470100,6.28089240628618,6.39359862948253,6.17900598051668,6.33138479427814,5213775.98623171,0.0,1.0
2007-03-26,69.35,69.97,68.3401,69.75,472100,6.25294126293348,6.30884354963887,6.16188365108869,6.28900725435632,5235957.54754306,0.0,1.0
2007-03-27,68.81,69.47,68.39,69.35,322300,6.20425217451266,6.26376106036033,6.16638288351869,6.25294126293348,3574558.6053233,0.0,1.0
2007-03-28,68.99,69.18,68.15,68.96,330800,6.22048187065293,6.23761321657878,6.14474328866499,6.21777692129622,3668830.24089652,0.0,1.0
2007-03-29,68.5,69.17,67.53,69.0,1016300,6.17630103115996,6.23671156679321,6.0888410019596,6.22138352043851,11271560.3803601,0.0,1.0
2007-03-30,67.32,68.11,66.29,67.85,958100,6.06990635646261,6.1411366895227,5.97703642854882,6.11769379509786,10626076.9462,0.0,1.0
2007-04-02,34.87,35.0,33.64,33.75,745300,6.28810560457074,6.31154849899558,6.06629975732033,6.08613605260289,4132979.41133642,0.0,2.0
2007-04-03,34.55,34.77,34.34,34.56,1038700,6.23040001829421,6.27007260885933,6.19253072730024,6.23220331786536,5759996.93352359,0.0,1.0
2007-04-04,34.75,34.78,34.22,34.41,671000,6.26646600971705,6.27187590843047,6.17089113244654,6.20515382429823,3720956.90997817,0.0,1.0
2007-04-05,34.75,34.99,34.46,34.82,642600,6.26646600971705,6.30974519942444,6.21417032215394,6.27908910671504,3563467.82466762,0.0,1.0
2007-04-09,34.66,35.12,34.44,34.6,599900,6.25023631357677,6.33318809384928,6.21056372301166,6.23941651614992,3326679.65766901,0.0,1.0
2007-04-10,35.5,35.55,34.55,34.55,1180100,6.40171347755266,6.41072997540837,6.23040001829421,6.23040001829421,6544115.12587965,0.0,1.0
2007-04-11,35.42,35.75,35.24,35.5,1410600,6.38728708098353,6.4467959668312,6.35482768870298,6.40171347755266,7822327.59644592,0.0,1.0
2007-04-12,35.95,35.985,35.19,35.84,1240900,6.48286195825404,6.48917350675303,6.34581119084728,6.46302566297148,6881274.85781209,0.0,1.0
2007-04-13,35.59,35.84,35.29,35.84,684300,6.41794317369294,6.46302566297148,6.36384418655869,6.46302566297148,3794710.6013384,0.0,1.0
2007-04-16,35.41,35.66,35.07,35.6,742900,6.38548378141239,6.43056627069093,6.32417159599358,6.41974647326408,4119670.47454961,0.0,1.0
2007-04-17,34.71,35.72,34.56,35.42,742900,6.25925281143248,6.44138606811778,6.23220331786536,6.38728708098353,4119670.47454961,0.0,1.0
2007-04-18,35.1,35.27,34.12,34.71,1313600,6.329581494707,6.36023758741641,6.15285813673512,6.25925281143248,7284424.7346458,0.0,1.0
2007-04-19,34.66,35.31,34.38,35.0,1491200,6.25023631357677,6.36745078570097,6.19974392558481,6.31154849899558,8269286.05686953,0.0,1.0
2007-04-20,35.48,35.52,33.98,34.74,1228100,6.39810687841038,6.40532007669495,6.12761194273914,6.2646627101459,6810293.86161579,0.0,1.0
2007-04-23,36.0,36.16,34.94,35.33,1237700,6.49187845610974,6.52073124924801,6.30072870156873,6.37105738484326,6863529.60876303,0.0,1.0
2007-04-24,35.92,36.37,35.81,36.0,1066300,6.47745205954061,6.55860054024198,6.45761576425805,6.49187845610974,5913049.70657188,0.0,1.0
2007-04-25,36.7,36.95,36.02,36.34,660900,6.61810942608966,6.6631919153682,6.49548505525203,6.55319064152856,3664948.46766703,0.0,1.0
2007-04-26,36.79,37.26,36.1,36.2,1365700,6.63433912222993,6.71909420207359,6.50991145182116,6.52794444753258,7573339.57072607,0.0,1.0
2007-04-27,36.88,37.05,36.26,36.58,965000,6.65056881837021,6.68122491107961,6.53876424495943,6.59646983123596,5351301.66636205,0.0,1.0
2007-04-30,36.42,37.47,36.36,36.6,979500,6.56761703809769,6.75696349306756,6.55679724067084,6.60007643037824,5431709.82611568,0.0,1.0
2007-05-01,36.94,37.24,35.51,35.51,1822900,6.66138861579705,6.7154876029313,6.40351677712381,6.40351677712381,10108692.0286128,0.0,1.0
2007-05-02,37.61,37.81,36.95,37.09,1367200,6.78220968706354,6.81827567848637,6.6631919153682,6.68843810936418,7581657.65621783,0.0,1.0
2007-05-03,37.57,37.83,36.98,37.4,1008600,6.77499648877898,6.82188227762866,6.66860181408162,6.74434039606957,5593080.68465571,0.0,1.0
2007-05-04,37.6,37.93,37.36,37.8,1125600,6.7804063874924,6.83991527334007,6.737127197785,6.81647237891523,6241891.35301257,0.0,1.0
2007-05-07,37.59,37.76,37.32,37.6,510300,6.77860308792126,6.80925918063067,6.72991399950044,6.7804063874924,2829812.68429488,0.0,1.0
2007-05-08,37.62,37.73,37.01,37.6,630800,6.78401298663468,6.80384928191724,6.67401171279505,6.7804063874924,3498032.21879916,0.0,1.0
2007-05-09,37.0,37.62,36.44,37.62,931700,6.6722084132239,6.78401298663468,6.57122363723997,6.78401298663468,5166640.16844511,0.0,1.0
2007-05-10,36.58,37.35,36.46,37.05,823900,6.59646983123596,6.73532389821386,6.57483023638226,6.68122491107961,4568847.09110435,0.0,1.0
2007-05-11,37.14,37.26,36.64,36.78,313700,6.69745460721989,6.71909420207359,6.60728962866281,6.63253582265879,1739588.94584225,0.0,1.0
2007-05-14,37.37,37.53,36.94,37.12,469200,6.74434039606957,6.77321635173912,6.66673626520765,6.69922171533589,2599810.05855196,0.03,1.0
2007-05-15,37.25,38.18,36.98,37.37,1215300,6.7226834293174,6.89052492164667,6.67395525412504,6.74434039606957,6733906.99948466,0.0,1.0
2007-05-16,37.47,37.47,36.55,37.13,582900,6.76238786836304,6.76238786836304,6.59635112326312,6.70102646256524,3229815.18143636,0.0,1.0
2007-05-17,38.05,38.15,36.91,37.24,1008000,6.86706320766516,6.88511067995863,6.66132202351961,6.72087868208806,5585269.69100678,0.0,1.0
2007-05-18,38.43,38.61,38.16,38.25,737600,6.93564360238035,6.96812905250859,6.88691542718798,6.9031581522521,4086998.93262559,0.0,1.0
2007-05-21,38.59,38.84,37.93,38.35,924200,6.9645195580499,7.00963823878357,6.845406240913,6.92120562454557,5120938.7385203,0.0,1.0
2007-05-22,39.26,39.55,38.47,38.59,1499300,7.08543762241614,7.1377752920672,6.94286259129773,6.9645195580499,8307534.5711572,0.0,1.0
2007-05-23,38.91,39.93,38.88,39.07,859900,7.022271469389,7.20635568678239,7.01685722770096,7.05114742505855,4764656.15803247,0.0,1.0
2007-05-24,38.24,39.71,38.0,38.92,830600,6.90135340502275,7.16665124773676,6.85803947151843,7.02407621661835,4602306.55292682,0.0,1.0
2007-05-25,38.89,39.04,38.43,38.62,452300,7.01866197493031,7.04573318337051,6.93564360238035,6.96993379973794,2506168.13615314,0.0,1.0
2007-05-29,38.45,38.9,38.15,38.9,376700,6.93925309683904,7.02046672215965,6.88511067995863,7.02046672215965,2087272.90932763,0.0,1.0
2007-05-30,39.14,39.17,38.23,38.45,653300,7.06378065566398,7.06919489735202,6.89954865779341,6.93925309683904,3619897.50906223,0.0,1.0
2007-05-31,39.0,39.6,38.77,39.2296,475000,7.03851419445312,7.14679902821394,6.99700500817814,7.07995119083893,2631947.52304387,0.0,1.0
2007-06-01,38.55,39.39,38.49,39.25,880100,6.95730056913251,7.10889933639765,6.94647208575643,7.0836328751868,4876583.18953875,0.0,1.0
2007-06-04,39.49,39.49,38.37,38.37,1674700,7.12694680869112,7.12694680869112,6.92481511900426,6.92481511900426,9279415.82492962,0.0,1.0
2007-06-05,39.78,39.85,39.13,39.48,547100,7.17928447834218,7.19191770894761,7.06197590843463,7.12514206146178,3031449.45233116,0.0,1.0
2007-06-06,38.85,39.8,38.69,39.68,693200,7.01144298601292,7.18289397280088,6.98256703034337,7.16123700604872,3840981.10099791,0.0,1.0
2007-06-07,37.83,39.29,37.83,38.85,878600,6.82735876861953,7.09085186410418,6.82735876861953,7.01144298601292,4868271.77630809,0.0,1.0
2007-06-08,37.75,37.75,36.87,37.58,877200,6.81292079078475,6.81292079078475,6.65410303460222,6.78224008788585,4860514.4572928,0.0,1.0
2007-06-11,37.54,38.17,37.54,37.71,580000,6.77502109896847,6.88872017441733,6.77502109896847,6.80570180186737,3213746.44919041,0.0,1.0
2007-06-12,38.91,39.41,37.55,37.55,1557400,7.022271469389,7.11250883085635,6.77682584619781,6.77682584619781,8629463.31029162,0.0,1.0
2007-06-13,40.89,41.21,39.0,39.0,1979300,7.3796114207997,7.4373633321388,7.03851419445312,7.03851419445312,10967186.8049699,0.0,1.0
2007-06-14,41.75,42.09,41.28,41.29,944800,7.53481968252353,7.59618108832133,7.44999656274423,7.45180130997357,5235082.1468881,0.0,1.0
2007-06-15,41.84,42.17,41.73,41.91,705200,7.55106240758766,7.61061906615611,7.53121018806484,7.56369563819309,3907472.40684323,0.0,1.0
2007-06-18,41.88,42.5,41.7301,42.4,623500,7.55828139650504,7.67017572472456,7.53122823553713,7.65212825243109,3454777.43287969,0.0,1.0
2007-06-19,41.31,41.7,41.15,41.68,707000,7.45541080443227,7.5257959463768,7.42653484876272,7.52218645191811,3917446.10272003,0.0,1.0
2007-06-20,39.99,41.89,39.81,41.26,852900,7.21718417015847,7.56008614373439,7.18469872003023,7.44638706828553,4725869.56295603,0.0,1.0
2007-06-21,41.29,41.29,40.01,40.24,687800,7.45180130997357,7.45180130997357,7.22079366461716,7.26230285089214,3811060.01336752,0.0,1.0
2007-06-22,40.15,41.45,40.07,41.35,1497700,7.24606012582802,7.48067726564313,7.23162214799325,7.46262979334966,8298669.06371116,0.0,1.0
2007-06-25,38.94,39.94,38.73,39.9,1051500,7.02768571107704,7.20816043401174,6.98978601926075,7.20094144509435,5826300.67469606,0.0,1.0
2007-06-26,37.44,39.03,37.33,38.82,1289300,6.756973626675,7.04392843614116,6.73712140715218,7.00602874432488,7143936.71886412,0.0,1.0
2007-06-27,37.74,37.88,36.51,37.03,1478300,6.81111604355541,6.83638250476626,6.58913213434573,6.68297899027177,8191174.78592789,0.0,1.0
2007-06-28,36.65,38.27,36.48,37.81,1236500,6.61439859555659,6.90676764671079,6.58371789265769,6.82374927416083,6851374.97314472,0.0,1.0
2007-06-29,36.88,37.49,36.63,36.95,906700,6.65590778183157,6.76599736282173,6.61078910109789,6.668541012437,5023972.25082921,0.0,1.0
2007-07-02,37.27,37.41,36.6,37.01,895800,6.7262929237761,6.75155938498696,6.60537485940985,6.67936949581308,4963575.98135305,0.0,1.0
2007-07-03,37.62,37.99,37.31,37.6,438400,6.78945907680324,6.85623472428908,6.73351191269349,6.78584958234455,2429149.04021565,0.0,1.0
2007-07-05,37.76,37.91,37.18,37.9,633800,6.8147255380141,6.8417967464543,6.71005019871198,6.83999199922496,3511849.13706359,0.0,1.0
2007-07-06,37.48,38.26,37.32,37.99,570400,6.76419261559238,6.90496289948145,6.73531665992283,6.85623472428908,3160553.40451415,0.0,1.0
2007-07-09,37.98,38.31,37.64,37.72,610000,6.85442997705973,6.91398663562818,6.79306857126194,6.80750654909671,3379974.71380371,0.0,1.0
2007-07-10,37.58,38.01,37.29,37.7,680600,6.78224008788585,6.85984421874777,6.72990241823479,6.80389705463802,3771165.22986033,0.0,1.0
2007-07-11,38.0,38.04,37.14,37.54,684100,6.85803947151843,6.86525846043581,6.70283120979459,6.77502109896847,3790558.52739855,0.0,1.0
2007-07-12,37.53,38.441,37.11,38.25,801300,6.77321635173912,6.93762882433263,6.69741696810655,6.9031581522521,4439956.94782116,0.0,1.0
2007-07-13,37.83,38.16,37.37,37.37,551500,6.82735876861953,6.88691542718798,6.74434039606957,6.74434039606957,3055829.59780777,0.0,1.0
2007-07-16,37.14,37.89,36.82,37.61,737600,6.70283120979459,6.83818725199561,6.64507929845549,6.7876543295739,4086998.93262559,0.0,1.0
2007-07-17,37.19,38.36,37.15,37.39,807800,6.71185494594132,6.92301037177492,6.70463595702394,6.74794989052826,4475973.07182071,0.0,1.0
2007-07-18,37.41,37.71,36.61,37.04,825200,6.75155938498696,6.80570180186737,6.6071796066392,6.68478373750112,4572385.46529642,0.0,1.0
2007-07-19,38.39,38.39,37.37,37.64,647800,6.92842461346296,6.92842461346296,6.74434039606957,6.79306857126194,3589422.32721646,0.0,1.0
2007-07-20,37.14,38.46,37.09,38.44,534300,6.70283120979459,6.94105784406839,6.69380747364785,6.93744834960969,2960525.39276282,0.0,1.0
2007-07-23,36.77,37.57,36.61,37.57,663400,6.63605556230875,6.78043534065651,6.6071796066392,6.78043534065651,3675861.02481537,0.0,1.0
2007-07-24,34.96,36.34,34.78,36.26,975800,6.30939631379695,6.55845143144683,6.27691086366871,6.54401345361206,5406851.35365517,0.0,1.0
2007-07-25,35.18,35.43,33.94,35.27,863700,6.34910075284259,6.39421943357626,6.12531209640356,6.36534347790671,4785711.73821681,0.0,1.0
2007-07-26,33.93,34.39,31.3801,33.37,1904400,6.12350734917422,6.20652572172418,5.66331485316304,6.02244150433079,10552170.2376521,0.0,1.0
2007-07-27,33.64,34.99,33.11,34.99,1392500,6.07116967952315,6.31481055548499,5.97551807636777,6.31481055548499,7715761.94913387,0.0,1.0
2007-07-30,34.36,34.8,33.64,33.85,1144100,6.20111148003614,6.2805203581274,6.07116967952315,6.10906937133944,6339391.91813576,0.0,1.0
2007-07-31,34.2,35.81,34.2,35.0,854900,6.17223552436658,6.46279982829144,6.17223552436658,6.31661530271434,4736951.44726359,0.0,1.0
2007-08-01,34.52,35.15,33.49,34.5,1295200,6.22998743570569,6.34368651115454,6.04409847108295,6.22637794124699,7176628.2775714,0.0,1.0
2007-08-02,34.54,35.25,33.9,34.69,822600,6.23359693016438,6.36173398344801,6.11809310748617,6.26066813860458,4557979.0156966,0.0,1.0
2007-08-03,33.2,34.83,32.95,34.27,963300,5.99176080143189,6.28593459981544,5.94664212069821,6.18486875497201,5337589.57673296,0.0,1.0
2007-08-06,32.82,33.05,31.4,32.96,1010800,5.9231804067167,5.96468959299168,5.66690630014944,5.94844686792756,5600784.32903736,0.0,1.0
2007-08-07,32.78,33.01,31.41,32.32,1319800,5.91596141779932,5.9574706040743,5.66871104737878,5.83294304524936,7312935.45455431,0.0,1.0
2007-08-08,32.75,33.32,32.1,33.16,1912400,5.91596141779932,6.01892624247552,5.79854538965979,5.99002383554886,10586799.9428736,0.03,1.0
2007-08-09,31.87,33.6,31.63,32.46,1622700,5.75699817970272,6.06950545459716,5.71364456931274,5.86357580524476,8983058.07744245,0.0,1.0
2007-08-10,31.59,31.91,29.99,31.5,1909000,5.70641896758108,5.76422378143439,5.41739489831455,5.69016136368484,10567977.9810425,0.0,1.0
2007-08-13,32.69,33.54,32.015,32.015,1347900,5.90512301520182,6.05866705199967,5.78319098598,5.78319098598,7461800.6918005,0.0,1.0
2007-08-14,33.29,34.29,32.86,34.0,2060000,6.01350704117677,6.19414708446835,5.93583182256139,6.14176147191379,11403894.5211878,0.0,1.0
2007-08-15,33.06,34.35,32.86,33.56,1538800,5.97195983121971,6.20498548706585,5.93583182256139,6.0622798528655,8518598.48990474,0.0,1.0
2007-08-16,32.34,32.82,31.0,32.55,1185700,5.84189900004977,5.92860622082973,5.59984134203905,5.879833409141,6563882.39503513,0.0,1.0
2007-08-17,32.98,33.25,31.55,32.8,1082000,5.95750862775638,6.00628143944511,5.69919336584942,5.9249934199639,5989812.55918699,0.0,1.0
2007-08-20,32.64,33.0,31.8,32.35,525600,5.89609101303724,5.96112142862221,5.74435337667231,5.84370540048268,2909653.86424093,0.0,1.0
2007-08-21,32.49,32.97,31.98,32.24,644000,5.86899500654351,5.95570222732346,5.7768685844648,5.82383499572061,3565101.00565288,0.0,1.0
2007-08-22,32.6,32.86,32.08,32.68,716700,5.88886541130558,5.93583182256139,5.79493258879396,5.90331661476891,3967558.83657053,0.0,1.0
2007-08-23,33.31,33.66,32.88,33.01,950700,6.0171198420426,6.08034385719466,5.93944462342722,5.96292782905513,5262952.68023944,0.0,1.0
2007-08-24,33.65,33.7,33.01,33.49,450100,6.07853745676174,6.08756945892632,5.96292782905513,6.04963504983509,2491695.59416826,0.0,1.0
2007-08-27,32.84,33.5,32.39,33.22,454600,5.93221902169556,6.051441450268,5.85093100221435,6.00086223814636,2516607.01423882,0.0,1.0
2007-08-28,31.55,32.73,31.44,32.59,784300,5.69919336584942,5.91234861693348,5.67932296108734,5.88705901087266,4341783.72474155,0.0,1.0
2007-08-29,32.73,32.79,31.68,31.8,472800,5.91234861693348,5.92318701953098,5.72267657147732,5.74435337667231,2617359.8687464,0.0,1.0
2007-08-30,32.04,33.23,31.81,32.45,745100,5.78770698706229,6.00266863857928,5.74615977710523,5.86176940481184,4124777.57657137,0.0,1.0
2007-08-31,33.34,33.4,32.29,32.63,500300,6.02253904334135,6.03337744593884,5.83286699788519,5.89428461260433,2769596.32473313,0.0,1.0
2007-09-04,34.08,34.42,32.94,33.09,613600,6.15621267537712,6.21763029009626,5.95028302602472,5.97737903251846,3396810.52339846,0.0,1.0
2007-09-05,33.98,34.17,33.62,33.62,576300,6.13814867104796,6.17247027927336,6.07311825546299,6.07311825546299,3190322.53036919,0.0,1.0
2007-09-06,34.07,34.5,33.67,34.19,435700,6.15440627494421,6.23208149355959,6.08215025762757,6.1760830801392,2411979.04994248,0.0,1.0
2007-09-07,33.17,33.76,32.93,33.76,355100,5.99183023598178,6.09840786152381,5.9484766255918,6.09840786152381,1965787.8371232,0.0,1.0
2007-09-10,33.26,33.4,32.5,33.02,537600,6.00808783987802,6.03337744593884,5.87080140697642,5.96473422948804,2976084.31776241,0.0,1.0
2007-09-11,34.45,34.53,33.35,33.51,607700,6.22304949139501,6.23750069485833,6.02434544377427,6.05324785070092,3364148.8837504,0.0,1.0
2007-09-12,35.6,35.84,34.45,34.49,993500,6.43078554118033,6.47413915157031,6.22304949139501,6.23027509312667,5499887.96446605,0.0,1.0
2007-09-13,35.56,35.79,35.2,35.6,803600,6.42355993944866,6.46510714940573,6.35852952386369,6.43078554118033,4448626.0374886,0.0,1.0
2007-09-14,35.69,35.74,35.23,35.26,414000,6.44704314507657,6.45607514724115,6.36394872516244,6.36936792646119,2291850.64649114,0.0,1.0
2007-09-17,35.33,35.91,35.18,35.56,555300,6.3820127294916,6.48678395460072,6.35491672299786,6.42355993944866,3074069.23670659,0.0,1.0
2007-09-18,35.95,35.99,34.42,35.19,530700,6.49400955633238,6.50123515806404,6.21763029009626,6.35672312343078,2937886.80698755,0.0,1.0
2007-09-19,36.44,36.94,35.94,36.19,686400,6.58252317754526,6.67284319919105,6.49220315589946,6.53736316672236,3799821.94142878,0.0,1.0
2007-09-20,36.78,37.66,36.24,36.62,1074500,6.64394079226439,6.80290403036098,6.54639516888694,6.61503838533774,5948293.52573606,0.0,1.0
2007-09-21,36.54,37.37,36.49,36.83,513700,6.60058718187441,6.75051841780643,6.59155517970983,6.65297279442897,2843776.99783212,0.0,1.0
2007-09-24,35.64,36.53,35.31,36.2,742000,6.43801114291199,6.5987807814415,6.37839992862577,6.53916956715528,4107616.37607832,0.0,1.0
2007-09-25,34.98,35.49,34.68,35.41,790300,6.31878871433954,6.41091513641825,6.26459670135207,6.39646393295492,4374998.95150229,0.0,1.0
2007-09-26,35.0,35.4399,34.72,35.2,620100,6.32240151520538,6.40186507024934,6.27182230308373,6.35852952386369,3432793.6857226,0.0,1.0
2007-09-27,34.94,35.25,34.66,35.1,881900,6.31156311260788,6.36756152602827,6.26098390048624,6.34046551953454,4882084.74671627,0.0,1.0
2007-09-28,35.16,35.57,35.01,35.01,802900,6.35130392213203,6.42536633988158,6.32420791563829,6.32420791563829,4444750.92769984,0.0,1.0
2007-10-01,35.88,35.9,35.05,35.05,621200,6.48136475330197,6.4849775541678,6.33143351736996,6.33143351736996,3438883.14396207,0.0,1.0
2007-10-02,36.23,36.29,35.69,35.7,770700,6.54458876845402,6.55542717105152,6.44704314507657,6.44884954550948,4266495.8774172,0.0,1.0
2007-10-03,35.58,36.26,35.35,36.15,1137400,6.42717274031449,6.55000796975277,6.38562553035743,6.5301375649907,6296499.81961117,0.0,1.0
2007-10-04,36.15,36.23,34.83,35.3,1063200,6.5301375649907,6.54458876845402,6.29169270784581,6.37659352819285,5885738.18200333,0.0,1.0
2007-10-05,37.23,37.41,35.96,36.1,1330900,6.7252288117456,6.75774401953809,6.4958159567653,6.52110556282612,7367690.88264507,0.0,1.0
2007-10-08,36.31,37.38,36.14,37.14,705800,6.55903997191735,6.75232481823934,6.52833116455778,6.70897120784936,3907217.84128852,0.0,1.0
2007-10-09,37.03,37.04,36.34,36.5,987800,6.68910080308729,6.6909072035202,6.5644591732161,6.59336158014275,5468333.49904335,0.0,1.0
2007-10-10,36.59,36.77,36.27,36.65,681800,6.60961918403899,6.64213439183148,6.55181437018569,6.62045758663649,3774356.93424555,0.0,1.0
2007-10-11,36.98,38.13,36.66,37.1,877300,6.68006880092271,6.88780485070803,6.6222639870694,6.7017456061177,4856619.73953303,0.0,1.0
2007-10-12,37.22,37.59,36.73,36.96,615300,6.72342241131269,6.79025922733058,6.63490879009981,6.67645600005688,3406221.504314,0.0,1.0
2007-10-15,38.25,38.6,37.7,37.7,656800,6.90948165590302,6.97270567105507,6.81012963209265,6.81012963209265,3635960.1560758,0.0,1.0
2007-10-16,37.87,38.28,37.67,38.06,825000,6.84083843945222,6.91490085720177,6.8047104307939,6.87516004767762,4567093.6796019,0.0,1.0
2007-10-17,38.29,38.76,37.75,38.44,813800,6.91670725763468,7.00160807798173,6.81916163425723,6.94380326412842,4505091.92298186,0.0,1.0
2007-10-18,39.16,39.36,38.03,38.29,698300,7.07386409529836,7.10999210395668,6.86974084637887,6.91670725763468,3865698.80783759,0.0,1.0
2007-10-19,37.5,38.96,37.37,38.96,688800,6.77400162343433,7.03773608664004,6.75051841780643,7.03773608664004,3813108.03213308,0.0,1.0
2007-10-22,36.7,37.27,36.06,36.94,686800,6.62948958880107,6.73245441347727,6.51387996109445,6.67284319919105,3802036.2898795,0.0,1.0
2007-10-23,36.74,37.47,36.48,37.34,761600,6.63671519053273,6.76858242213558,6.58974877927692,6.74509921650768,4216119.45016341,0.0,1.0
2007-10-24,37.0,37.23,36.13,36.45,968100,6.68368160178854,6.7252288117456,6.52652476412486,6.58432957797817,5359276.83784558,0.0,1.0
2007-10-25,37.13,37.51,36.3,37.35,946600,6.70716480741645,6.77580802386725,6.55723357148443,6.7469056169406,5240255.60861959,0.0,1.0
2007-10-26,37.78,38.13,37.33,37.59,906800,6.82458083555598,6.88780485070803,6.74329281607476,6.79025922733058,5019927.93777334,0.0,1.0
2007-10-29,38.58,39.25,38.26,38.26,1438800,6.96909287018924,7.0901216991946,6.91128805633593,6.91128805633593,7965011.37722573,0.0,1.0
2007-10-30,38.0,38.54,37.65,38.36,684300,6.86432164508012,6.96186726845758,6.80109762992807,6.92935206066509,3788196.61206253,0.0,1.0
2007-10-31,39.69,39.85,38.12,38.24,1028600,7.1696033182429,7.19850572516955,6.88599845027511,6.9076752554701,5694197.04101639,0.0,1.0
2007-11-01,39.3,40.17,38.98,39.2,691300,7.09915370135918,7.25631053902286,7.04134888750587,7.08108969703002,3826947.70995006,0.0,1.0
2007-11-02,39.54,39.97,39.08,39.5,568400,7.14250731174916,7.22018253036454,7.05941289183503,7.1352817100175,3146589.14846754,0.0,1.0
2007-11-05,39.21,39.51,38.76,38.95,561600,7.08289609746294,7.13708811045041,7.00160807798173,7.03592968620713,3108945.22480537,0.0,1.0
2007-11-06,39.14,39.59,38.85,38.98,1219900,7.07025129443253,7.15153931391374,7.01786568187797,7.04134888750587,6753209.18757135,0.0,1.0
2007-11-07,37.82,39.15,37.8,39.15,887500,6.83722563858639,7.07766747093223,6.83360997193457,7.07766747093223,4909191.50167753,0.03,1.0
2007-11-08,37.92,38.52,37.0,38.12,1117000,6.85530397184547,6.96377397139999,6.68898330586188,6.89146063836364,6178666.93788597,0.0,1.0
2007-11-09,36.84,37.93,36.7,37.93,837500,6.66005797264734,6.85711180517138,6.63474830608462,6.85711180517138,4632617.33256894,0.0,1.0
2007-11-12,34.75,36.38,34.75,36.18,792800,6.28222080753244,6.57689763965555,6.28222080753244,6.54074097313737,4385360.02538585,0.0,1.0
2007-11-13,35.23,35.54,34.35,35.05,1282800,6.36899680717605,6.42503964027922,6.2099074744961,6.3364558073097,7095786.88265007,0.0,1.0
2007-11-14,35.14,36.0,35.14,35.63,549100,6.35272630724288,6.50819997327102,6.35272630724288,6.4413101402124,3037337.52515057,0.0,1.0
2007-11-15,35.14,35.85,34.73,35.0,798600,6.35272630724288,6.48108247338239,6.27860514088062,6.32741664068016,4417442.62900245,0.0,1.0
2007-11-16,35.27,35.73,35.06,35.22,781400,6.37622814047969,6.45938847347149,6.33826364063561,6.36718897385015,4322301.11482909,0.0,1.0
2007-11-19,34.16,35.03,33.95,34.9,797500,6.17555864130383,6.33284014065788,6.13759414145975,6.30933830742107,4411357.99728206,0.0,1.0
2007-11-20,35.05,35.83,34.63,34.84,1295900,6.3364558073097,6.47746680673057,6.26052680762154,6.29849130746562,7168249.31495652,0.0,1.0
2007-11-21,34.0,35.05,33.92,34.98,727400,6.14663330808929,6.3364558073097,6.13217064148203,6.32380097402834,4023601.01219182,0.0,1.0
2007-11-23,35.09,35.22,34.11,34.28,192000,6.34368714061334,6.36718897385015,6.16651947467429,6.19725264121474,1062044.809377,0.0,1.0
2007-11-26,34.45,35.63,34.34,35.24,552700,6.22798580775518,6.4413101402124,6.20809964117019,6.37080464050196,3057250.86532639,0.0,1.0
2007-11-27,33.66,34.4,33.18,34.4,990900,6.0851669750084,6.21894664112564,5.99839097536479,6.21894664112564,5481146.8833941,0.0,1.0
2007-11-28,33.84,34.2,33.03,33.88,737000,6.11770797487476,6.18278997460747,5.97127347547616,6.12493930817839,4076703.25266066,0.0,1.0
2007-11-29,34.05,34.71,33.69,33.84,663700,6.15567247471884,6.27498947422881,6.09059047498613,6.11770797487476,3671245.52074746,0.0,1.0
2007-11-30,34.42,34.61,34.05,34.42,634700,6.22256230777746,6.25691114096972,6.15567247471884,6.22256230777746,3510832.50266448,0.0,1.0
2007-12-03,34.13,34.57,34.0,34.09,469300,6.17013514132611,6.24967980766609,6.14663330808929,6.16290380802247,2595925.15125325,0.0,1.0
2007-12-04,33.59,34.3,33.47,33.86,669300,6.07251214172704,6.20086830786655,6.05081814181614,6.12132364152657,3702221.82768763,0.0,1.0
2007-12-05,34.8,34.81,34.0,34.0,734200,6.29125997416198,6.29306780748789,6.14663330808929,6.14663330808929,4061215.09919058,0.0,1.0
2007-12-06,36.49,36.65,34.46,34.61,1171500,6.59678380624054,6.62570913945508,6.22979364108109,6.25691114096972,6480132.78221434,0.0,1.0
2007-12-07,36.8,37.23,36.2,36.62,1308000,6.65282663934371,6.73056347235778,6.54435663978919,6.62028563947735,7235180.26388079,0.0,1.0
2007-12-10,37.88,38.21,36.8,37.163,1722400,6.84807263854184,6.90773113829682,6.65282663934371,6.71845098907419,9527426.97745281,0.0,1.0
2007-12-11,36.63,38.2,36.48,37.97,803400,6.62209347280326,6.90592330497091,6.59497597291463,6.86434313847502,4443993.74923688,0.0,1.0
2007-12-12,37.52,37.89,37.06,37.57,879500,6.78299063880913,6.84988047186775,6.69983030581733,6.79202980543867,4864939.63462015,0.0,1.0
2007-12-13,36.92,37.64,36.64,37.25,1381600,6.67452063925461,6.80468463872003,6.62390130612917,6.7341791390096,7642297.44080865,0.0,1.0
2007-12-14,37.26,37.35,36.5,37.1,1692100,6.7359869723355,6.75225747226868,6.59859163956645,6.70706163912097,9359823.03097302,0.0,1.0
2007-12-17,37.02,37.68,36.9,37.18,1063800,6.6925989725137,6.81191597202367,6.67090497260279,6.72152430572824,5884392.02195443,0.0,1.0
2007-12-18,37.96,38.22,37.19,37.23,1215800,6.86253530514911,6.90953897162273,6.72333213905414,6.73056347235778,6725177.49604455,0.0,1.0
2007-12-19,38.56,38.72,38.0,38.0,906000,6.97100530470362,6.99993063791816,6.86976663845274,6.86976663845274,5011523.94424771,0.0,1.0
2007-12-20,39.01,39.13,38.39,38.95,1138100,7.05235780436951,7.07405180428042,6.94027213816318,7.04151080441406,6295381.2372498,0.0,1.0
2007-12-21,39.45,39.7,39.17,39.25,946800,7.13190247070949,7.17709830385721,7.08128313758405,7.09574580419132,5237208.46624032,0.0,1.0
2007-12-24,39.7,39.86,39.23,39.24,294300,7.17709830385721,7.20602363707174,7.0921301375395,7.09393797086541,1627915.55937318,0.0,1.0
2007-12-26,40.51,40.67,39.48,39.55,562300,7.3235328032558,7.35245813647034,7.13732597068722,7.14998080396858,3110353.10579524,0.0,1.0
2007-12-27,39.93,40.54,39.84,40.51,540200,7.2186784703531,7.32895630323353,7.20240797041993,7.3235328032558,2988107.32304924,0.0,1.0
2007-12-28,40.9,41.15,39.99,40.19,605600,7.39403830296624,7.43923413611396,7.22952547030856,7.26568213682673,3349866.33624328,0.0,1.0
2007-12-31,40.37,40.82,40.27,40.51,566600,7.29822313669308,7.37957563635897,7.280144803434,7.3235328032558,3134138.48433858,0.0,1.0
2008-01-02,41.47,41.73,40.28,40.28,751600,7.49708480254303,7.54408846901666,7.28195263675991,7.28195263675991,4157462.91004037,0.0,1.0
2008-01-03,42.11,42.22,41.16,41.16,894200,7.61278613540118,7.63267230198618,7.44104196943986,7.44104196943986,4946252.44033808,0.0,1.0
2008-01-04,41.4,41.92,41.02,41.92,1076800,7.48442996926167,7.57843730220892,7.41573230287714,7.57843730220892,5956301.30592266,0.0,1.0
2008-01-07,41.27,41.97,40.57,40.65,1045800,7.46092813602486,7.58747646883846,7.33437980321126,7.34884246981852,5784825.32107533,0.0,1.0
2008-01-08,40.55,41.78,40.38,41.59,1184500,7.33076413655944,7.5531276356462,7.30003097001899,7.51877880245394,6552042.06618257,0.0,1.0
2008-01-09,41.75,41.9,40.13,40.55,949200,7.54770413566847,7.5748216355571,7.25483513687128,7.33076413655944,5250484.02635753,0.0,1.0
2008-01-10,42.06,42.36,40.9,41.12,1220600,7.60374696877164,7.6579819685489,7.39403830296624,7.43381063613623,6751728.61627898,0.0,1.0
2008-01-11,41.94,42.5,41.44,41.84,1056300,7.58205296886074,7.68329163511162,7.4916613025653,7.56397463560165,5842905.89658814,0.0,1.0
2008-01-14,43.58,43.79,42.38,42.75,1158400,7.87853763430975,7.91650213415383,7.66159763520072,7.72848746825933,6407670.34990788,0.0,1.0
2008-01-15,42.25,43.38,42.23,43.3,1348900,7.6380958019639,7.84238096779158,7.63448013531209,7.82791830118431,7461417.93421163,0.0,1.0
2008-01-16,40.71,41.96,39.79,41.82,1218600,7.35968946977398,7.58566863551255,7.19336880379038,7.56035896894983,6740665.64951463,0.0,1.0
2008-01-17,38.53,41.69,38.48,41.09,1209800,6.9655818047259,7.53685713571302,6.95654263809636,7.4283871361585,6691988.59575152,0.0,1.0
2008-01-18,39.12,39.5,37.7,38.73,1059400,7.07224397095451,7.14094163733903,6.81553163867548,7.00173847124407,5860053.49507287,0.0,1.0
2008-01-22,38.04,38.62,36.55,37.36,1471200,6.87699797175638,6.98185230465908,6.60763080619599,6.75406530559459,8137918.35185124,0.0,1.0
2008-01-23,37.86,37.91,34.9,37.28,2123300,6.84445697189002,6.85349613851956,6.30933830742107,6.73960263898732,11744998.6653655,0.0,1.0
2008-01-24,38.85,39.23,37.74,37.74,1070100,7.02343247115497,7.0921301375395,6.82276297197912,6.82276297197912,5919240.36726211,0.0,1.0
2008-01-25,37.75,39.61,37.46,39.13,983100,6.82457080530503,7.16082780392403,6.77214363885368,7.07405180428042,5438001.31301316,0.0,1.0
2008-01-28,38.81,38.96,37.49,38.0,1031300,7.01620113785134,7.04331863773997,6.7775671388314,6.86976663845274,5704618.81203384,0.0,1.0
2008-01-29,38.46,39.46,37.97,38.97,905600,6.95292697144454,7.1337103040354,6.86434313847502,7.04512647106588,5009311.35089484,0.0,1.0
2008-01-30,38.31,39.07,38.0801,38.49,1320400,6.92580947155591,7.06320480432496,6.88424738339327,6.95835047142226,7303770.65781973,0.0,1.0
2008-01-31,38.68,38.72,37.33,38.0,1276400,6.99269930461453,6.99993063791816,6.74864180561686,6.86976663845274,7060385.38900416,0.0,1.0
2008-02-01,39.2,39.41,38.4,38.71,678700,7.08670663756178,7.12467113740586,6.94207997148909,6.99812280459225,3754217.77148004,0.0,1.0
2008-02-04,39.9,40.15,38.57,39.13,754800,7.21325497037538,7.25845080352309,6.97281313802953,7.07405180428042,4175163.65686332,0.0,1.0
2008-02-05,38.34,39.39,38.27,38.88,846100,6.93665647151136,7.12662750163882,6.92399173616953,7.03435585843406,4676528.83391702,0.03,1.0
2008-02-06,37.67,39.08,37.58,38.69,821400,6.81543686181098,7.07054081655357,6.7991536306572,6.99998014822051,4540008.01817686,0.0,1.0
2008-02-07,38.33,38.53,37.07,37.74,899500,6.93484722360539,6.9710321817249,6.70688198745243,6.82810159715281,4971679.0995253,0.0,1.0
2008-02-08,41.02,41.14,38.85,39.04,2426600,7.42153491031289,7.4432458851846,7.02892811471613,7.06330382492967,13412202.8937277,0.0,1.0
2008-02-11,42.61,42.85,41.03,41.24,1253200,7.70920532736304,7.75262727710646,7.42334415821886,7.46133836424435,6926635.07229029,0.0,1.0
2008-02-12,42.94,43.66,42.15,42.55,1252900,7.76891050826025,7.89917635749051,7.62597992368815,7.69834983992719,6924976.92473069,0.0,1.0
2008-02-13,43.5,44.19,42.78,42.83,1155600,7.87022839099489,7.99506649650723,7.73996254176463,7.74900878129451,6387184.39956804,0.0,1.0
2008-02-14,46.05,46.83,44.26,44.26,3276500,8.33158660701873,8.47270794368485,8.00773123184906,8.00773123184906,18109734.9300663,0.0,1.0
2008-02-15,46.13,46.8,45.28,46.39,2615200,8.34606059026654,8.46728019996692,8.19227451825859,8.39310103582191,14454624.9928611,0.0,1.0
2008-02-19,47.86,48.8,46.72,46.72,1605200,8.65906047800036,8.82912978116209,8.45280621671911,8.45280621671911,8872194.87555089,0.0,1.0
2008-02-20,49.37,49.8,47.16,47.35,1628000,8.93225691180271,9.01005457175967,8.53241312458205,8.56678883479559,8998214.09008027,0.0,1.0
2008-02-21,48.56,49.72,48.2,49.72,1361000,8.78570783141867,8.99558058851186,8.72057490680354,8.99558058851186,7522462.76203885,0.0,1.0
2008-02-22,48.85,49.33,47.67,48.75,919300,8.83817602069197,8.92501992017881,8.62468476778682,8.82008354163221,5081116.83845871,0.0,1.0
2008-02-25,50.55,51.37,48.95,49.43,2221900,9.14574816470786,9.29410649299788,8.85626849975172,8.94311239923857,12280793.5422293,0.0,1.0
2008-02-26,51.35,52.17,50.12,50.86,2401500,9.29048799718593,9.43884632547594,9.0679505047509,9.20183484979311,13273471.2145748,0.0,1.0
2008-02-27,49.46,51.35,49.13,50.38,2195400,8.94854014295649,9.29048799718593,8.88883496205929,9.11499095030627,12134323.8411316,0.0,1.0
2008-02-28,51.15,51.5,49.76,49.93,2094500,9.25430303906641,9.31762671577556,9.00281758013577,9.03357479453736,11576633.5452538,0.0,1.0
2008-02-29,49.75,51.24,49.11,51.24,1180200,9.00100833222979,9.27058627022019,8.88521646624734,9.27058627022019,6523152.499455,0.0,1.0
2008-03-03,50.5,51.65,49.3401,50.75,1145600,9.13670192517798,9.3447654343652,8.92684726056384,9.18193312282738,6331912.81424813,0.0,1.0
2008-03-04,50.08,51.5,48.5,50.54,1221600,9.06071351312699,9.31762671577556,8.77485234398281,9.14393891680188,6751976.8626794,0.0,1.0
2008-03-05,51.01,51.41,50.26,50.59,1159500,9.22897356838275,9.30134348462178,9.09327997543456,9.15298515633176,6408740.31784279,0.0,1.0
2008-03-06,50.34,51.54,49.78,50.5,1378100,9.10775395868237,9.32486370739947,9.00643607594772,9.13670192517798,7616977.17293588,0.0,1.0
2008-03-07,49.43,50.31,48.68,50.15,1276300,8.94311239923857,9.10232621496444,8.80741880629038,9.07337824846882,7054312.43437926,0.0,1.0
2008-03-10,48.46,49.51,47.84,49.05,1002800,8.76761535235891,8.95758638248637,8.65544198218841,8.87436097881148,5542634.57587991,0.0,1.0
2008-03-11,48.95,49.8,47.92,49.41,1721200,8.85626849975172,9.01005457175967,8.66991596543621,8.93949390342661,9513345.26526177,0.0,1.0
2008-03-12,48.29,49.43,48.0,48.44,925000,8.73685813795732,8.94311239923857,8.68438994868402,8.76399685654696,5112621.64209106,0.0,1.0
2008-03-13,50.91,51.35,47.51,47.87,1723100,9.21088108932299,9.29048799718593,8.5957368012912,8.66086972590633,9523846.86647255,0.0,1.0
2008-03-14,53.4101,55.87,50.58,52.57,2668500,9.66321115829601,10.108268050687,9.15117590842579,9.51121624171498,14749222.5426162,0.0,1.0
2008-03-17,48.98,52.48,48.79,50.235,2216600,8.86169624346965,9.49493301056119,8.82732053325611,9.08875685566962,12251499.6020098,0.0,1.0
2008-03-18,51.03,51.06,49.24,49.92,1090500,9.2325920641947,9.23801980791263,8.90873668902502,9.03176554663138,6027366.37913546,0.0,1.0
2008-03-19,46.77,51.12,46.66,50.8525,1577600,8.46185245624899,9.24887529534848,8.44195072928326,9.20047791386363,8719645.30006796,0.0,1.0
2008-03-20,45.64,46.77,42.96,45.99,2315400,8.25740744287372,8.46185245624899,7.7725290040722,8.32073111958288,12797582.8649704,0.0,1.0
2008-03-24,47.39,47.99,45.73,46.1,1153200,8.57402582641949,8.68258070077805,8.2736906740275,8.34063284654861,6373919.21909126,0.0,1.0
2008-03-25,49.18,49.86,47.58,47.58,2003100,8.89788120158917,9.02091005919553,8.60840153663303,8.60840153663303,11071451.2554298,0.0,1.0
2008-03-26,51.31,51.62,49.28,49.28,1408600,9.28325100556202,9.33933769064727,8.91597368064893,8.91597368064893,7785555.50816159,0.0,1.0
2008-03-27,50.87,52.37,50.87,51.45,1186700,9.20364409769908,9.47503128359546,9.20364409769908,9.30858047624568,6559079.02991294,0.0,1.0
2008-03-28,50.65,51.53,50.35,51.3,573000,9.16384064376762,9.32305445949349,9.10956320658834,9.28144175765605,3167061.83883046,0.0,1.0
2008-03-31,50.84,51.5,49.58,51.1,1017000,9.19821635398116,9.31762671577556,8.9702511178282,9.24525679953653,5621120.22703417,0.0,1.0
2008-04-01,51.48,52.23,49.89,51.46,1543600,9.31400821996361,9.4497018129118,9.02633780291345,9.31038972415166,8531721.90998028,0.0,1.0
2008-04-02,53.64,54.29,51.7,52.01,1193300,9.70480576765439,9.82240688154282,9.35381167389508,9.40989835898033,6595558.27622407,0.0,1.0
2008-04-03,53.6,54.58,52.4,52.5,891500,9.69756877603049,9.87487507081612,9.48045902731339,9.49855150637315,4927461.83126938,0.0,1.0
2008-04-04,54.84,55.51,54.19,54.19,978900,9.92191551637149,10.0431351260719,9.80431440248306,9.80431440248306,5410535.48696534,0.0,1.0
2008-04-07,55.68,56.98,54.91,55.49,1119300,10.0738923404735,10.3090945682503,9.93458025171332,10.0395166302599,6186548.54485676,0.0,1.0
2008-04-08,56.98,57.547,55.41,55.41,1127700,10.3090945682503,10.4116789245192,10.0250426470121,10.0250426470121,6232976.67652552,0.0,1.0
2008-04-09,58.04,59.0,57.38,57.94,1559200,10.5008748462838,10.6745626452574,10.3814644844894,10.482782367224,8617945.5830793,0.0,1.0
2008-04-10,57.42,58.91,56.42,58.41,1173000,10.3887014761133,10.6582794141037,10.2077766855157,10.5678170188049,6483356.95802464,0.0,1.0
2008-04-11,57.61,58.07,56.32,57.71,779400,10.4230771863268,10.5063025900017,10.1896842064559,10.4411696653866,4307867.35983327,0.0,1.0
2008-04-14,57.92,59.0,57.3,58.04,662800,10.4791638714121,10.6745626452574,10.3669905012415,10.5008748462838,3663400.67500318,0.0,1.0
2008-04-15,59.41,59.87,57.56,58.88,1078100,10.7487418094024,10.8319672130773,10.4140309467969,10.6528516703857,5958829.61333881,0.0,1.0
2008-04-16,61.35,61.47,59.42,60.0,1104700,11.0997359031618,11.1214468780335,10.7505510573084,10.855487435855,6105852.0302897,0.0,1.0
2008-04-17,60.24,62.48,59.39,61.94,962200,10.8989093855984,11.304180916537,10.7451233135905,11.2064815296143,5318231.93948112,0.0,1.0
2008-04-18,61.26,61.48,59.25,60.7,870100,11.083452672008,11.1232561259394,10.7197938429068,10.9821347892733,4809180.63868478,0.0,1.0
2008-04-21,61.31,61.87,59.9,61.26,900100,11.0924989115379,11.1938167942725,10.8373949567953,11.083452672008,4974995.39464448,0.0,1.0
2008-04-22,59.36,62.15,59.1,61.54,1485800,10.7396955698726,11.2444757356398,10.6926551243172,11.1341116133753,8212252.14683122,0.0,1.0
2008-04-23,57.55,59.2,56.66,59.05,2103300,10.4122216988909,10.710747603377,10.2511986352591,10.6836088847873,11625272.5403353,0.0,1.0
2008-04-24,56.23,57.21,55.42,57.09,1426500,10.1734009753021,10.3507072700878,10.0268518949181,10.3289962952161,7884491.64588424,0.0,1.0
2008-04-25,58.04,58.46,56.65,57.15,978700,10.5008748462838,10.5768632583347,10.2493893873531,10.3398517826519,5409430.05525892,0.0,1.0
2008-04-28,57.04,59.26,56.68,57.76,891000,10.3199500556862,10.7216030908128,10.254817131071,10.4502159049164,4924698.25200338,0.0,1.0
2008-04-29,56.0,56.92,55.75,56.65,1048300,10.1317882734647,10.2982390808145,10.0865570758153,10.2493893873531,5794120.28908546,0.0,1.0
2008-04-30,56.97,57.93,55.4,56.64,1062000,10.3072853203443,10.480973119318,10.0232333991061,10.2475801394471,5869842.36097376,0.0,1.0
2008-05-01,55.26,57.2,54.23,56.65,2055500,9.99790392842248,10.3488980221818,9.81155139410697,10.2493893873531,11361074.3625061,0.0,1.0
2008-05-02,57.82,57.85,55.28,55.4,1126800,10.4610713923523,10.4664991360702,10.0015224242344,10.0232333991061,6228002.23384671,0.0,1.0
2008-05-05,58.48,59.26,57.22,57.65,995800,10.5804817541467,10.7216030908128,10.3525165179937,10.4303141779507,5503944.46615598,0.0,1.0
2008-05-06,60.29,60.57,58.49,58.49,991500,10.9079556251283,10.9586145664956,10.5822910020527,10.5822910020527,5480177.68446843,0.0,1.0
2008-05-07,61.07,62.18,60.76,61.45,1220200,11.0490769617944,11.2499034793578,10.9929902767092,11.1178283822215,6744238.84073463,0.0,1.0
2008-05-08,62.32,62.87,60.97,61.51,1271800,11.2752329500414,11.3747415848701,11.0309844827347,11.1286838696574,7029440.22098532,0.0,1.0
2008-05-09,61.31,62.76,59.88,62.75,1147000,11.0979266552558,11.360395969399,10.8390776075145,11.358585836198,6336550.2570425,0.03,1.0
2008-05-12,60.55,61.04,59.3,60.46,719900,10.9603565319807,11.0490530588291,10.7340898818573,10.9440653331718,3977055.38800777,0.0,1.0
2008-05-13,62.37,62.37,59.67,60.57,1046400,11.2898007745605,11.2898007745605,10.8010648102938,10.9639767983827,5780790.05141175,0.0,1.0
2008-05-14,62.35,64.01,62.02,62.02,1493100,11.2861805081585,11.5866626195225,11.2264461125259,11.2264461125259,8248564.244804,0.0,1.0
2008-05-15,61.99,63.06,60.16,62.77,936800,11.221015712923,11.4146999654286,10.8897613371422,11.3622061026,5175309.74786173,0.0,1.0
2008-05-16,62.77,63.83,61.85,62.92,687500,11.3622061026,11.5540802219047,11.1956738481091,11.3893581006148,3798063.03549845,0.0,1.0
2008-05-19,61.96,63.44,61.63,63.09,876900,11.21558531332,11.4834850270662,11.1558509176874,11.4201303650316,4844394.8739325,0.0,1.0
2008-05-20,63.54,64.13,61.95,61.95,788600,11.5015863590761,11.6083842179343,11.213775180119,11.213775180119,4356585.46879137,0.0,1.0
2008-05-21,61.57,64.13,61.42,63.35,1126100,11.1449901184815,11.6083842179343,11.1178381204667,11.4671938282573,6221089.14076334,0.0,1.0
2008-05-22,61.14,62.225,59.85,61.87,1318100,11.067154390839,11.2635538431462,10.8336472079116,11.1992941145111,7281784.56304074,0.0,1.0
2008-05-23,60.16,63.12,59.4,61.45,1318300,10.8897613371422,11.4255607646346,10.7521912138671,11.1232685200696,7282889.45410562,0.0,1.0
2008-05-27,59.24,61.33,58.78,60.01,1416200,10.7232290826513,11.1015469216578,10.6399629554059,10.8626093391274,7823733.63036062,0.0,1.0
2008-05-28,59.24,59.92,58.37,59.21,1882800,10.7232290826513,10.8463181403185,10.5657474941654,10.7177986830484,10401444.4847076,0.0,1.0
2008-05-29,57.98,59.77,57.55,58.87,2025900,10.4951522993269,10.8191661423037,10.4173165716844,10.6562541542148,11191994.0416237,0.0,1.0
2008-05-30,60.25,61.42,59.32,60.2,5417500,10.9060525359511,11.1178381204667,10.7377101482592,10.8970018699462,29928736.7197278,0.0,1.0
2008-06-02,60.63,61.52,59.4,59.95,1895700,10.9748375975886,11.1359394524765,10.7521912138671,10.8517485399215,10472709.9583919,0.0,1.0
2008-06-03,61.35,62.55,60.24,60.84,2050600,11.1051671880597,11.3223831721783,10.9042424027501,11.0128503948094,11328448.0881355,0.0,1.0
2008-06-04,59.07,61.74,58.93,61.36,1208300,10.6924568182345,11.1757623828983,10.6671149534207,11.1069773212607,6675199.36842589,0.0,1.0
2008-06-05,66.57,66.67,60.99,61.65,3170800,12.0500567189753,12.0681580509852,11.0400023928242,11.1594711840894,17516942.9424851,0.0,1.0
2008-06-06,68.03,72.0,68.03,69.07,3282700,12.3143361663195,13.0329590471117,12.3143361663195,12.5025900192223,18135129.4932812,0.0,1.0
2008-06-09,70.98,71.89,68.6,70.25,1757100,12.8483254606109,13.0130475819008,12.4175137587758,12.7161857369388,9707020.45043541,0.0,1.0
2008-06-10,67.31,72.0,66.05,71.74,2056400,12.1840065758484,13.0329590471117,11.955929792524,12.985895583886,11360489.9290168,0.0,1.0
2008-06-11,69.0,69.92,66.95,68.12,1581800,12.4899190868154,12.6564513413062,12.1188417806129,12.3306273651284,8738583.43207481,0.0,1.0
2008-06-12,65.77,67.53,65.14,66.95,1551500,11.9052460628963,12.2238295062702,11.7912076712341,12.1188417806129,8571192.43574671,0.0,1.0
2008-06-13,66.42,67.6,65.19,66.75,2378000,12.0229047209605,12.2365004386771,11.800258337239,12.0826391165931,13137154.7613314,0.0,1.0
2008-06-16,69.21,69.37,67.23,68.45,1977900,12.5279318840361,12.5568940152519,12.1695255102405,12.390361760761,10926820.1860544,0.0,1.0
2008-06-17,71.11,71.24,68.67,68.67,1377600,12.8718571922238,12.8953889238366,12.4301846911828,12.4301846911828,7610489.65484023,0.0,1.0
2008-06-18,68.24,71.01,67.33,70.06,2544500,12.3523489635403,12.8537558602139,12.1876268422504,12.6817932061201,14056976.5728375,0.0,1.0
2008-06-19,67.1,69.47,65.55,69.34,1725400,12.1459937786277,12.5749953472618,11.8654231324746,12.5514636156489,9531895.21665313,0.0,1.0
2008-06-20,65.4,68.42,64.98,67.07,10023500,11.8382711344598,12.3849313611581,11.7622455400183,12.1405633790247,55374377.9437362,0.0,1.0
2008-06-23,67.56,68.13,65.21,65.21,3292500,12.2292599058731,12.3324374983294,11.803878603641,11.803878603641,18189269.1554599,0.0,1.0
2008-06-24,65.03,68.01,64.8,67.85,2669600,11.7712962060232,12.3107158999176,11.7296631424005,12.2817537687018,14748085.9339152,0.0,1.0
2008-06-25,64.1,65.98,62.01,65.98,2837300,11.6029538183314,11.9432588601171,11.2246359793249,11.9432588601171,15674537.0918105,0.0,1.0
2008-06-26,64.63,65.61,62.7,64.95,2474900,11.6988908779837,11.8762839316805,11.3495351701931,11.7568151404153,13672474.482262,0.0,1.0
2008-06-27,65.19,66.12,63.72,64.32,2195000,11.800258337239,11.9686007249309,11.5341687566938,11.6427767487531,12126179.4369733,0.0,1.0
2008-06-30,67.73,68.84,66.44,67.85,1886400,12.2600321702899,12.4609569555996,12.0265249873625,12.2817537687018,10421332.5238753,0.0,1.0
2008-07-01,68.58,69.0,66.0732,67.35,1803500,12.4138934923739,12.4899190868154,11.9601293015503,12.1912471086524,9963355.17748574,0.0,1.0
2008-07-02,66.21,72.92,65.93,70.66,3085200,11.9848919237398,13.1994913016025,11.9342081941121,12.7904011981793,17044049.5667197,0.0,1.0
2008-07-03,63.42,66.06,62.06,65.73,2120100,11.4798647606642,11.957739925725,11.2336866453299,11.8980055300924,11712397.7331786,0.0,1.0
2008-07-07,61.52,64.13,60.2,63.33,2167900,11.1359394524765,11.6083842179343,10.8970018699462,11.4635735618553,11976466.6976831,0.0,1.0
2008-07-08,60.1,61.0,55.21,60.45,3863300,10.8789005379363,11.0418125260252,9.99374540265327,10.9422551999708,21342628.2546053,0.0,1.0
2008-07-09,57.53,61.83,57.12,60.29,2601300,10.4136963052824,11.1920535817071,10.3394808440419,10.913293068755,14370765.6352613,0.0,1.0
2008-07-10,60.94,60.94,57.5,57.61,1890500,11.0309517268192,11.0309517268192,10.4082659056795,10.4281773708903,10443982.7907052,0.0,1.0
2008-07-11,60.19,62.75,59.05,61.83,1458200,10.8951917367452,11.358585836198,10.6888365518326,11.1920535817071,8055760.75398375,0.0,1.0
2008-07-14,60.55,62.2,59.96,61.83,1497700,10.9603565319807,11.2590285101437,10.8535586731224,11.1920535817071,8273976.73929606,0.0,1.0
2008-07-15,57.32,60.97,56.89,59.85,1907100,10.3756835080617,11.0363821264222,10.2978477804192,10.8336472079116,10535688.7490896,0.0,1.0
2008-07-16,56.09,57.95,54.5,57.01,2085100,10.1530371243402,10.4897218997239,9.86522594538314,10.3195693788311,11519041.7968259,0.0,1.0
2008-07-17,51.2,56.04,49.7701,55.32,4054800,9.26788198905719,10.1439864583353,9.00905104264795,10.0136568678641,22400561.4492206,0.0,1.0
2008-07-18,51.61,53.09,50.06,51.99,3028000,9.34209745029769,9.60999716404387,9.06152680414459,9.41088251193522,16728050.7221663,0.0,1.0
2008-07-21,54.05,54.33,51.64,52.99,2521100,9.78376995133869,9.83445368096635,9.34752784990065,9.59189583203399,13927704.3182475,0.0,1.0
2008-07-22,50.02,53.92,49.8,53.92,2735100,9.05428627134064,9.76023821972585,9.01446334091891,9.76023821972585,15109937.7576608,0.0,1.0
2008-07-23,46.94,50.19,46.5,49.96,3873400,8.49676524543642,9.08505853575743,8.41711938459296,9.04342547213471,21398425.2533814,0.0,1.0
2008-07-24,46.26,48.5,43.0,47.19,5351600,8.37367618776925,8.7791460247905,7.78357276424725,8.54201857546111,29564675.1138524,0.0,1.0
2008-07-25,45.3,47.575,44.67,46.01,4720100,8.19990340047443,8.61170870369914,8.0858650088122,8.32842285774456,26075981.5765182,0.0,1.0
2008-07-28,45.63,47.4,45.29,45.42,3600600,8.25963779610702,8.58003137268185,8.19809326727344,8.22162499888628,19891353.8408956,0.0,1.0
2008-07-29,44.12,45.68,43.0,45.68,3761900,7.98630768275788,8.26868846211196,7.78357276424725,8.26868846211196,20782448.4847151,0.0,1.0
2008-07-30,47.33,47.7784,42.96,44.365,5488300,8.56736044027494,8.64852681300723,7.7763322314433,8.03065594618208,30319868.1566926,0.0,1.0
2008-07-31,44.01,46.8,43.95,46.68,3780100,7.96639621754701,8.47142338062259,7.95553541834108,8.44970178221073,20882993.5716185,0.0,1.0
2008-08-01,44.86,45.66,43.56,43.93,2840300,8.12025753963097,8.26506819570999,7.88494022350256,7.95191515193911,15691110.4577836,0.0,1.0
2008-08-04,40.42,44.8,40.26,44.8,3524800,7.31655839839242,8.10939674042504,7.28759626717661,8.10939674042504,19472600.127309,0.0,1.0
2008-08-05,40.94,42.66,40.15,40.81,4909800,7.41068532484378,7.72202823541367,7.26768480196575,7.38715359323094,27123970.7515495,0.0,1.0
2008-08-06,42.81,43.06,40.73,40.73,3064800,7.75461063303145,7.79989567527059,7.37783908160175,7.37783908160175,16919493.9899528,0.03,1.0
2008-08-07,41.5,43.83,40.92,43.45,2832700,7.51731701169832,7.93937360536716,7.4122557137035,7.87054034116366,15638165.8265921,0.0,1.0
2008-08-08,40.69,41.3,39.67,41.3,2783700,7.37059347484348,7.481088977907,7.18583050250777,7.481088977907,15367657.0803419,0.0,1.0
2008-08-11,40.31,41.37,38.38,40.5,3846200,7.30176021063998,7.49376878973396,6.95215968455377,7.33617684274173,21233280.4046452,0.0,1.0
2008-08-12,41.79,42.41,40.98,41.67,2988200,7.56984766069573,7.68215456544881,7.42312412384089,7.54811084042094,16496617.0519372,0.0,1.0
2008-08-13,43.66,44.2,41.2,41.89,2813700,7.90857977664454,8.0063954678811,7.46297496101134,7.58796167759139,15533274.6800869,0.0,1.0
2008-08-14,42.45,43.79,41.56,42.88,2107900,7.68940017220708,7.9321279986089,7.52818542183571,7.76729044485841,11636844.616752,0.0,1.0
2008-08-15,42.64,42.84,40.97,42.07,869600,7.72381680430883,7.76004483810014,7.42131272215133,7.62056690800357,4800702.15794277,0.0,1.0
2008-08-18,41.42,43.55,41.07,42.73,647500,7.50282579818179,7.88865435805932,7.43942673904699,7.74011941951492,3574579.86116369,0.0,1.0
2008-08-19,43.67,44.12,41.3,41.3,2182700,7.91039117833411,7.99190425436457,7.481088977907,7.481088977907,12049784.498783,0.0,1.0
2008-08-20,45.0,45.93,43.24,44.72,2786300,8.15130760304637,8.31976796017599,7.83250090568278,8.10058835573852,15382010.6056531,0.0,1.0
2008-08-21,45.43,46.57,44.81,46.31,2095500,8.2291978756977,8.43569766830821,8.11689097094462,8.3886012243795,11568389.3421907,0.0,1.0
2008-08-22,42.66,43.87,41.77,43.87,2654700,7.72743960768796,7.94661921212543,7.5662248573166,7.94661921212543,14655501.4014382,0.0,1.0
2008-08-25,42.35,43.53,41.805,42.89,1240200,7.67128615531142,7.88503155468019,7.57256476323008,7.76910184654797,6846631.57345977,0.0,1.0
2008-08-26,44.35,44.57,43.18,43.32,1735400,8.03356649322459,8.07341733039504,7.82163249554538,7.8469921191993,9580426.0865845,0.0,1.0
2008-08-27,45.63,46.86,45.05,45.21,2456500,8.26542590948902,8.48822831730562,8.1603646114942,8.18934703852725,13561321.1257893,0.0,1.0
2008-08-28,44.47,46.28,43.0,45.99,1761300,8.05530331349938,8.3831670193108,7.7890272651332,8.33063637031339,9723409.28103104,0.0,1.0
2008-08-29,44.44,45.67,44.02,45.48,1846800,8.04986910843068,8.27267151624728,7.97379023746892,8.23825488414553,10195419.4403044,0.0,1.0
2008-09-02,40.83,42.99,40.69,42.75,2136400,7.39595309849741,7.78721586344363,7.37059347484348,7.74374222289405,11794181.3365098,0.0,1.0
2008-09-03,39.31,41.41,38.6,40.65,3907800,7.1206200416834,7.50101439649223,6.99201052172422,7.36334786808522,21573348.5427883,0.0,1.0
2008-09-04,38.36,40.33,37.37,39.16,3164900,6.94853688117464,7.30538301401911,6.76920811390762,7.09344901633991,17472104.7144354,0.0,1.0
2008-09-05,39.2,39.48,36.7,38.58,2655800,7.10069462309817,7.15141387040601,6.64784420070671,6.98838771834509,14661574.0467622,0.0,1.0
2008-09-08,38.56,40.48,38.02,40.48,3692300,6.98476491496596,7.3325540393626,6.8869492237294,7.3325540393626,20383662.1179532,0.0,1.0
2008-09-09,34.64,37.57,34.5,37.33,5403300,6.27469545265614,6.80543614769894,6.24933582900222,6.76196250714935,29829385.8900784,0.0,1.0
2008-09-10,36.7,37.0,34.79,35.27,3696700,6.64784420070671,6.70218625139368,6.30186647799963,6.38881375909879,20407952.6992491,0.0,1.0
2008-09-11,37.49,37.53,34.58,36.1,3604300,6.79094493418241,6.79819054094067,6.26382704251874,6.53916009933275,19897850.4920344,0.0,1.0
2008-09-12,38.59,39.46,37.18,38.19,3205800,6.99019912003465,7.14779106702688,6.73479148180587,6.91774305245202,17697896.7087545,0.0,1.0
2008-09-15,35.0,37.36,34.33,36.3,3001100,6.33990591348051,6.76739671221805,6.2185420002796,6.57538813312407,16567832.6198276,0.0,1.0
2008-09-16,36.2,36.38,32.1,33.93,4719800,6.55727411622841,6.5898793466406,5.81459942350641,6.14608593269696,26056064.9092207,0.0,1.0
2008-09-17,36.33,37.95,34.73,36.03,4225700,6.58082233819277,6.87426941190244,6.29099806786223,6.52648028750579,23328343.0414199,0.0,1.0
2008-09-18,37.87,38.37,36.02,37.46,2763100,6.85977819838591,6.9503482828642,6.52466888581623,6.78551072911371,15253932.9951836,0.0,1.0
2008-09-19,41.2,42.69,39.17,39.53,3700200,7.46297496101134,7.73287381275666,7.09526041802947,7.16047087885384,20427274.7525527,0.0,1.0
2008-09-22,41.54,43.78,38.6,41.29,3209400,7.52456261845658,7.93031659691933,6.99201052172422,7.47927757621744,17717770.8207239,0.0,1.0
2008-09-23,40.49,42.8,39.24,41.29,2835100,7.33436544105217,7.75279923134188,7.10794022985643,7.47927757621744,15651415.2345717,0.0,1.0
2008-09-24,39.9,41.49,39.6,41.0,2074400,7.22749274136778,7.51550561000875,7.17315069068081,7.42674692722003,11451904.9637034,0.0,1.0
2008-09-25,40.58,41.0,39.22,40.1,1553100,7.35066805625826,7.42674692722003,7.1043174264773,7.2637207751591,8574023.1388005,0.0,1.0
2008-09-26,38.88,40.22,38.02,39.34,2249800,7.04272976903206,7.28545759543389,6.8869492237294,7.12605424675209,12420215.8635461,0.0,1.0
2008-09-29,33.58,37.34,32.25,37.34,2875700,6.08268687356216,6.76377390883892,5.8417704488499,6.76377390883892,15875551.0528933,0.0,1.0
2008-09-30,36.14,36.33,33.94,34.07,2158400,6.54640570609102,6.58082233819277,6.14789733438653,6.17144555635088,11915634.2429895,0.0,1.0
2008-10-01,33.83,35.25,32.78,35.25,2692600,6.1279719158013,6.38519095571966,5.93777473839689,6.38519095571966,14864731.6357828,0.0,1.0
2008-10-02,29.94,33.08,29.81,32.98,2429400,5.42333665856018,5.99211678908386,5.39978843659583,5.97400277218821,13411713.227353,0.0,1.0
2008-10-03,28.99,32.57,28.63,29.56,3805500,5.25125349805143,5.89973530291601,5.18604303722706,5.35450339435668,21008592.5276578,0.0,1.0
2008-10-06,28.16,28.16,24.07,28.02,4472900,5.10090715781746,5.10090715781746,4.36004386678502,5.07554753416354,24693032.063319,0.0,1.0
2008-10-07,25.12,29.3,25.12,28.41,4922500,4.55024104418944,5.30740695042797,4.55024104418944,5.14619220005661,27175087.8248313,0.0,1.0
2008-10-08,24.05,26.08,22.3,24.31,6114800,4.35642106340589,4.72413560638776,4.03942576773187,4.40351750733461,33757283.2973648,0.0,1.0
2008-10-09,22.56,26.12,22.55,24.35,4311500,4.08652221166058,4.73138121314603,4.08471080997101,4.41076311409287,23802009.3766907,0.0,1.0
2008-10-10,21.31,23.1,19.18,20.72,4875200,3.86009700046485,4.18433790289714,3.47426844058732,3.75322430078046,26913964.0758999,0.0,1.0
2008-10-13,26.88,27.09,21.71,22.7,3393100,4.86904774155303,4.90708717703391,3.93255306804748,4.1118818353145,18731902.5898294,0.0,1.0
2008-10-14,28.56,31.23,27.12,28.24,4392500,5.1733632254001,5.65700747651418,4.91252138210261,5.11539837133399,24249176.8960023,0.0,1.0
2008-10-15,23.34,27.4,23.15,27.12,2910900,4.22781154344672,4.96324062941046,4.19339491134497,4.91252138210261,16069875.7032608,0.0,1.0
2008-10-16,25.59,25.67,22.07,24.21,3469800,4.63537692359904,4.64986813711556,3.99776352887185,4.38540349043895,19155331.5865108,0.0,1.0
2008-10-17,26.11,28.68,23.53,23.53,3042900,4.72956981145646,5.19510004567489,4.26222817554847,4.26222817554847,16798593.142139,0.0,1.0
2008-10-20,28.86,29.56,26.51,27.29,3196000,5.22770527608707,5.35450339435668,4.80202587903909,4.94331521082523,17643794.9595045,0.0,1.0
2008-10-21,28.27,29.58,27.11,27.89,2531300,5.12083257640269,5.35812619773581,4.91070998041305,5.05199931219918,13974261.0078203,0.0,1.0
2008-10-22,25.22,26.93,24.37,26.66,2932900,4.5683550610851,4.87810475000086,4.414385917472,4.82919690438258,16191328.6097405,0.0,1.0
2008-10-23,25.43,27.41,24.14,25.92,4108400,4.60639449656598,4.96505203110002,4.37272367861199,4.69515317935471,22680778.2264168,0.0,1.0
2008-10-24,25.44,25.93,21.45,22.39,2984100,4.60820589825555,4.69696458104427,3.88545662411877,4.05572838293796,16473982.6466387,0.0,1.0
2008-10-27,24.03,26.36,23.65,24.83,4809700,4.35279826002676,4.77485485369561,4.28396499582326,4.49771039519203,26552365.6497899,0.0,1.0
2008-10-28,27.42,27.55,22.78,25.12,3345100,4.96686343278959,4.99041165475394,4.12637304883103,4.55024104418944,18466914.4302373,0.0,1.0
2008-10-29,28.42,30.29,27.52,28.0,3288300,5.14800360174617,5.48673571769499,4.98497744968525,5.07192473078441,18153345.1080534,0.0,1.0
2008-10-30,28.95,30.3,27.5,30.3,3938800,5.24400789129316,5.48854711938456,4.98135464630611,5.48854711938456,21744486.7291916,0.0,1.0
2008-10-31,28.07,29.43,27.56,28.55,2665200,5.08460454261137,5.33095517239233,4.99222305644351,5.17155182371053,14713467.561349,0.0,1.0
2008-11-03,26.54,27.89,25.75,27.5,1519700,4.80746008410779,5.05199931219918,4.66435935063209,4.98135464630611,8389635.5444177,0.0,1.0
2008-11-04,28.45,29.25,26.97,26.97,2861100,5.15343780681487,5.29834994198014,4.88535035675912,4.88535035675912,15794950.4876841,0.0,1.0
2008-11-05,27.0,28.62,26.58,27.66,1963800,4.89078456182782,5.18423163553749,4.81470569086606,5.01033707333917,10841328.07931,0.0,1.0
2008-11-06,26.57,27.77,25.16,26.52,3149500,4.81289428917649,5.03026249192439,4.5574866509477,4.80383728072866,17387087.6798997,0.0,1.0
2008-11-07,28.91,28.93,26.83,27.09,2604700,5.2421964896036,5.24582305237745,4.86503396112295,4.91217927718303,14364565.9122736,0.03,1.0
2008-11-10,29.2,30.57,28.58,29.94,2021000,5.29478164982446,5.54320119983335,5.18235820383503,5.428964472457,11145539.8735766,0.0,1.0
2008-11-11,28.15,29.01,27.28,28.63,2281000,5.10438710419721,5.26032930347286,4.94663162353463,5.19142461076966,12579404.4787868,0.0,1.0
2008-11-12,25.46,27.42,25.37,27.32,1894800,4.61661441111406,4.9720175629516,4.60029487863173,4.95388474908234,10449564.053663,0.0,1.0
2008-11-13,28.61,28.62,24.22,25.72,2706600,5.18779804799581,5.18961132938274,4.39176751913522,4.66375972717415,14926530.5402387,0.0,1.0
2008-11-14,26.54,28.2,26.01,27.66,2250400,4.81244880090209,5.11345351113184,4.716344887395,5.01553631623783,12410649.6444813,0.0,1.0
2008-11-17,26.37,27.58,25.7202,26.38,1695200,4.78162301732435,5.00103006514242,4.66379599280188,4.78343629871127,9348797.2259708,0.0,1.0
2008-11-18,26.71,27.5,25.59,26.37,1845400,4.84327458447984,4.98652381404701,4.6401870691441,4.78162301732435,10177129.778673,0.0,1.0
2008-11-19,25.64,27.52,25.6,26.77,2477300,4.64925347607874,4.99015037682086,4.64200035053103,4.8541542728014,13661972.2557205,0.0,1.0
2008-11-20,21.63,25.19,21.54,24.99,3389700,3.92212763992134,4.56765581366706,3.905808107439,4.53139018592853,18693734.0472353,0.0,1.0
2008-11-21,24.33,24.4,21.99,21.99,3018800,4.41171361439141,4.42440658409989,3.98740576985068,3.98740576985068,16648271.0392642,0.0,1.0
2008-11-24,27.04,27.75,24.48,25.0,1969100,4.9031128702484,5.03185584872016,4.4389128351953,4.53320346731546,10859318.4389211,0.0,1.0
2008-11-25,27.63,27.86,26.09,27.14,2276700,5.01009647207705,5.05180194397635,4.73085113849041,4.92124568411766,12555690.5641622,0.0,1.0
2008-11-26,30.74,30.81,27.0,27.45,2161300,5.57402698341109,5.58671995311957,4.8958597447007,4.97745740711238,11919275.2740035,0.0,1.0
2008-11-28,29.97,30.151,28.45,29.99,687300,5.43440431661777,5.46722470972114,5.15878554580499,5.43803087939163,3790365.93523463,0.0,1.0
2008-12-01,26.38,28.4,26.36,28.4,2698600,4.78343629871127,5.14971913887036,4.77980973593742,5.14971913887036,14882411.6293091,0.0,1.0
2008-12-02,26.25,27.74,25.29,27.17,4245000,4.75986364068123,5.03004256733323,4.58578862753632,4.92668552827844,23410597.1119904,0.0,1.0
2008-12-03,26.1,26.5,24.91,25.45,1841900,4.73266441987734,4.80519567535439,4.51688393483312,4.61480112972714,10157827.7551414,0.0,1.0
2008-12-04,22.14,26.08,21.53,25.48,2862800,4.01460499065457,4.72903785710349,3.90399482605207,4.62024097388792,15787952.2761381,0.0,1.0
2008-12-05,22.29,22.33,19.87,21.7,2161800,4.04180421145846,4.04905733700617,3.60299011582233,3.93482060962982,11922032.7059366,0.0,1.0
2008-12-08,25.37,26.03,23.81,24.0,2566700,4.60029487863173,4.71997145016886,4.31742298227124,4.35187532862284,14155001.0853582,0.0,1.0
2008-12-09,25.82,26.56,24.3,24.89,1836800,4.68189254104341,4.81607536367595,4.40627377023063,4.51325737205927,10129701.9494238,0.0,1.0
2008-12-10,27.84,28.1397,26.23,26.65,1665800,5.0481753812025,5.10251942436867,4.75623707790738,4.83239489615828,9186660.22830471,0.0,1.0
2008-12-11,26.63,29.64,26.02,28.11,2149400,4.82876833338443,5.37456603084921,4.71815816878193,5.0971339786495,11853648.3939958,0.0,1.0
2008-12-12,26.78,27.17,25.17,25.69,2237900,4.85596755418832,4.92668552827844,4.56402925089321,4.65831988301337,12341713.8461539,0.0,1.0
2008-12-15,26.45,27.9,25.86,27.17,1876900,4.79612926841976,5.05905506952405,4.68914566659111,4.92668552827844,10350847.9904581,0.0,1.0
2008-12-16,27.52,27.58,26.1,26.8,1983000,4.99015037682086,5.00103006514242,4.73266441987734,4.85959411696217,10935975.0466612,0.0,1.0
2008-12-17,26.9,28.2,26.77,27.11,1159600,4.87772693083144,5.11345351113184,4.8541542728014,4.91580583995689,6395036.13923769,0.0,1.0
2008-12-18,25.34,26.82,24.98,26.82,1339800,4.59485503447095,4.86322067973603,4.52957690454161,4.86322067973603,7388814.60792572,0.0,1.0
2008-12-19,25.9,26.73,25.11,26.29,1520700,4.69639879213882,4.84690114725369,4.55314956257165,4.76711676622894,8386453.48132007,0.0,1.0
2008-12-22,23.77,26.51,23.07,26.51,1643600,4.31016985672354,4.80700895674131,4.18324015963871,4.80700895674131,9064230.25047523,0.0,1.0
2008-12-23,23.57,24.45,23.07,24.45,1128100,4.27390422898502,4.43347299103452,4.18324015963871,4.43347299103452,6221317.9274526,0.0,1.0
2008-12-24,23.29,23.45,22.77,23.3,462000,4.22313235015108,4.2521448523419,4.12884171803092,4.22494563153801,2547867.10618128,0.0,1.0
2008-12-26,23.93,24.09,23.2,23.46,324900,4.33918235891436,4.36819486110518,4.20681281766875,4.25395813372883,1791779.27012619,0.0,1.0
2008-12-29,24.9,25.13,24.11,24.7,1437500,4.5150706534462,4.5567761253455,4.37182142387903,4.47880502570767,7927616.8076528,0.0,1.0
2008-12-30,25.67,25.83,24.38,24.68,1972800,4.65469332023951,4.68370582243033,4.42078002132604,4.47517846293382,10879723.4352261,0.0,1.0
2008-12-31,26.0,26.51,25.28,25.52,1476300,4.71453160600808,4.80700895674131,4.58397534614939,4.62749409943562,8141593.5256611,0.0,1.0
2009-01-02,27.48,27.93,26.27,26.32,2253500,4.98289725127315,5.06449491368483,4.76349020345509,4.77255661038972,12427745.7224665,0.0,1.0
2009-01-05,29.33,29.65,27.14,27.39,2325700,5.3183543078545,5.37637931223614,4.92124568411766,4.96657771879082,12825918.8936056,0.0,1.0
2009-01-06,29.6,31.51,29.36,30.61,3826800,5.3673129053015,5.71364965020441,5.32379415201528,5.55045432538105,21104281.0431484,0.0,1.0
2009-01-07,27.48,29.0,26.91,29.0,1560600,4.98289725127315,5.25851602208593,4.87954021221836,5.25851602208593,8606496.5495812,0.0,1.0
2009-01-08,27.83,27.95,26.9,27.36,1366400,5.04636209981557,5.06812147645868,4.87772693083144,4.96113787463004,7535509.98676646,0.0,1.0
2009-01-09,26.42,27.95,25.61,27.81,2009900,4.79068942425898,5.06812147645868,4.64381363191796,5.04273553704172,11084324.8846618,0.0,1.0
2009-01-12,25.58,26.42,25.13,25.48,2075500,4.63837378775718,4.79068942425898,4.5567761253455,4.62024097388792,11446099.9542841,0.0,1.0
2009-01-13,26.04,26.32,25.11,25.49,1684100,4.72178473155578,4.77255661038972,4.55314956257165,4.62205425527484,9287582.23705606,0.0,1.0
2009-01-14,24.49,25.98,23.93,25.98,1600100,4.44072611658222,4.71090504323423,4.33918235891436,4.71090504323423,8824333.67229583,0.0,1.0
2009-01-15,24.97,25.23,23.23,24.24,1779700,4.52776362315468,4.57490893921476,4.21225266182953,4.39539408190907,9814803.22266414,0.0,1.0
2009-01-16,25.05,25.77,24.08,25.32,1634300,4.54226987425009,4.67282613410878,4.36638157971825,4.5912284716971,9012942.01651964,0.0,1.0
2009-01-20,22.89,25.16,22.78,24.87,2059100,4.15060109467404,4.56221596950628,4.13065499941785,4.50963080928542,11355656.1868785,0.0,1.0
2009-01-21,25.33,25.46,22.92,23.17,2194000,4.59304175308402,4.61661441111406,4.15604093883481,4.20137297350797,12099611.322428,0.0,1.0
2009-01-22,24.96,25.59,23.99,24.31,2512000,4.52595034176776,4.6401870691441,4.35006204723592,4.40808705161755,13853338.0318774,0.0,1.0
2009-01-23,26.65,26.89,23.85,24.14,3042000,4.83239489615828,4.87591364944451,4.32467610781895,4.37726126803981,16776215.8809599,0.0,1.0
2009-01-26,27.69,28.35,26.49,26.95,3427700,5.0209761603986,5.14065273193573,4.80338239396746,4.88679333776607,18903298.8741506,0.0,1.0
2009-01-27,27.7,28.18,26.69,27.27,2922800,5.02278944178553,5.10982694835799,4.83964802170599,4.9448183421477,16118844.1081096,0.0,1.0
2009-01-28,28.89,29.34,27.75,28.04,3660400,5.23856992682975,5.32016758924142,5.03185584872016,5.08444100894102,20186607.6958138,0.0,1.0
2009-01-29,28.55,29.4,27.78,28.15,3390700,5.17691835967426,5.33104727756298,5.03729569288094,5.10438710419721,18699248.9111014,0.0,1.0
2009-01-30,27.49,29.46,27.13,29.16,4045400,4.98471053266008,5.34192696588454,4.91943240273074,5.28752852427675,22309830.2842982,0.0,1.0
2009-02-02,26.48,27.06,25.9124,26.98,3117900,4.80156911258054,4.90673943302225,4.69864726105861,4.89223318192685,17194794.0484039,0.0,1.0
2009-02-03,26.93,27.06,26.09,26.76,3287400,4.88860661915299,4.91220553710657,4.73612130314525,4.85774649567524,18109389.6271283,0.03,1.0
2009-02-04,27.41,28.59,26.93,27.17,3213700,4.97574108544313,5.18994664840639,4.88860661915299,4.93217385229806,17703396.4363029,0.0,1.0
2009-02-05,28.62,28.83,26.92,26.95,2508000,5.19539255254952,5.23351388155146,4.88679131777195,4.89223722191508,13815887.6877891,0.0,1.0
2009-02-06,29.65,30.0,28.0,28.19,2184400,5.38236859479711,5.44590414313367,5.08284386692476,5.11733459316461,12033263.5826182,0.0,1.0
2009-02-09,30.76,31.04,29.83,29.83,3035500,5.58386704809306,5.63469548676231,5.41504401965591,5.41504401965591,16721741.2584863,0.0,1.0
2009-02-10,29.61,31.86,29.25,30.97,3980300,5.37510738927293,5.78355020000796,5.30975653955533,5.62198837709499,21926386.6681447,0.0,1.0
2009-02-11,28.4,30.47,27.47,30.04,2649700,5.15545592216654,5.53122330804277,4.9866328937294,5.45316534865785,14596474.3246949,0.0,1.0
2009-02-12,28.52,28.61,27.21,27.63,2622800,5.17723953873908,5.19357725116848,4.93943505782224,5.01567771582611,14448289.5644072,0.0,1.0
2009-02-13,25.98,27.25,24.5,27.08,7897200,4.71615298795376,4.94669626334642,4.44748838355917,4.91583613986866,43503520.0350909,0.0,1.0
2009-02-17,23.83,24.95,23.72,24.72,3203800,4.32586319102918,4.52917694570617,4.30589487583769,4.48742501394215,17648860.0375353,0.0,1.0
2009-02-18,22.31,24.07,22.07,24.02,4344700,4.04993738111041,4.36943042417425,4.00637014796534,4.36035391726903,23933766.8409638,0.0,1.0
2009-02-19,22.21,23.13,22.12,22.62,2323500,4.03178436729996,4.19879209435606,4.01544665487056,4.10621172392279,12799527.5289386,0.0,1.0
2009-02-20,21.44,22.06,20.85,21.7,2330900,3.89200616095953,4.00455484658429,3.7849033794779,3.93920399686669,12840292.1098356,0.0,1.0
2009-02-23,20.25,22.03,20.2,22.03,1867600,3.67598529661523,3.99910894244116,3.66690878971001,3.99910894244116,10288098.8220554,0.0,1.0
2009-02-24,20.97,21.12,19.75,20.39,2833700,3.80668699605044,3.83391651676611,3.585220227563,3.70139951594985,15610080.1199712,0.0,1.0
2009-02-25,20.68,21.24,20.1,20.65,2723000,3.75404325600014,3.85570013333864,3.64875577589956,3.74859735185701,15000264.024661,0.0,1.0
2009-02-26,20.5,21.58,20.45,21.16,2641500,3.72136783114134,3.91742038029415,3.71229132423612,3.84117772229028,14551302.7620793,0.0,1.0
2009-02-27,20.37,21.27,19.47,19.91,2429400,3.69776891318776,3.86114603748177,3.53439178889375,3.61426504965971,13382901.7339373,0.0,1.0
2009-03-02,18.14,19.95,17.84,19.78,2311700,3.29295670521483,3.62152625518389,3.23849766378349,3.59066613170613,12734524.5485893,0.0,1.0
2009-03-03,19.57,20.18,17.9,18.42,4835300,3.5525448027042,3.66327818694792,3.24938947206976,3.34378514388407,26636348.3798909,0.0,1.0
2009-03-04,20.76,21.28,19.08,19.08,3251900,3.7685656670485,3.86296133886282,3.46359503503302,3.46359503503302,17913829.8133658,0.0,1.0
2009-03-05,20.33,21.37,20.05,20.19,2493300,3.69050770766358,3.87929905129222,3.63967926899434,3.66509348832896,13734909.3987099,0.0,1.0
2009-03-06,20.64,21.41,19.835,20.7,2635000,3.74678205047597,3.8865602568164,3.60065028930188,3.75767385876223,14515496.0356157,0.0,1.0
2009-03-09,20.82,21.62,20.08,20.39,2526400,3.77945747533477,3.92468158581833,3.64512517313747,3.70139951594985,13917248.2673167,0.0,1.0
2009-03-10,21.97,22.24,21.1,21.4,2842500,3.98821713415489,4.0372302714431,3.83028591400402,3.88474495543535,15658556.9188758,0.0,1.0
2009-03-11,21.62,22.83,21.09,22.15,1796700,3.92468158581833,4.14433305292472,3.82847061262297,4.02089255901369,9897530.06724507,0.0,1.0
2009-03-12,23.13,23.28,21.45,21.61,1842600,4.19879209435606,4.22602161507173,3.89382146234058,3.92286628443729,10150380.6433493,0.0,1.0
2009-03-13,22.57,23.46,22.35,23.17,1833700,4.09713521701757,4.25869703993053,4.05719858663459,4.20605329988024,10101352.97173,0.0,1.0
2009-03-16,22.89,23.6199,22.12,22.77,1502300,4.15522486121099,4.28772370901343,4.01544665487056,4.13344124463846,8275760.79480284,0.0,1.0
2009-03-17,24.41,24.59,22.56,23.08,3151300,4.43115067112976,4.46382609598857,4.09531991563652,4.18971558745084,17359651.8622527,0.0,1.0
2009-03-18,24.48,24.97,23.33,24.09,3751100,4.44385778079708,4.53280754846826,4.23509812197695,4.37306102693634,20663786.4057678,0.0,1.0
2009-03-19,26.42,26.83,25.21,25.4,2397500,4.79602624871972,4.87045360534255,4.57637478161333,4.61086550785318,13207173.3379084,0.0,1.0
2009-03-20,25.14,26.76,24.87,26.7,1924300,4.56366767194602,4.85774649567524,4.51465453465781,4.84685468738897,10600443.6513606,0.0,1.0
2009-03-23,27.51,27.52,25.69,25.75,1924700,4.99389409925358,4.99570940063462,4.66350924790347,4.67440105618974,10602647.1422199,0.0,1.0
2009-03-24,27.53,28.38,26.44,27.05,3152400,4.99752470201567,5.15182531940445,4.79965685148181,4.91039023572553,17365711.4621157,0.0,1.0
2009-03-25,27.25,27.99,26.17,27.8,1718600,4.94669626334642,5.08102856554372,4.75064371419361,5.04653783930387,9467298.47696742,0.0,1.0
2009-03-26,26.54,28.31,26.33,28.08,2860800,4.81780986529226,5.13911820973714,4.77968853629032,5.09736627797312,15759366.6256886,0.0,1.0
2009-03-27,25.2,25.96,24.85,25.96,1718700,4.57455948023228,4.71252238519167,4.51102393189573,4.71252238519167,9467849.34968226,0.0,1.0
2009-03-30,23.95,24.51,23.55,24.21,1666400,4.34764680760171,4.44930368494021,4.27503475235993,4.39484464350887,9179742.91982924,0.0,1.0
2009-03-31,23.57,24.63,23.5,24.17,2210300,4.27866535512202,4.47108730151274,4.26595824545471,4.3875834379847,12175939.6157577,0.0,1.0
2009-04-01,24.38,24.52,22.46,22.66,1332000,4.42570476698663,4.45111898632126,4.07716690182608,4.11347292944697,7337624.56145736,0.0,1.0
2009-04-02,25.63,26.34,25.17,25.18,1619500,4.6526174396172,4.78150383767136,4.56911357608915,4.5709288774702,8921383.61657672,0.0,1.0
2009-04-03,27.22,27.28,25.5,25.52,1925500,4.94125035920329,4.95214216748955,4.62901852166362,4.63264912442571,10607054.1239385,0.0,1.0
2009-04-06,27.24,27.35,26.17,26.8,2307500,4.94488096196537,4.96484927715686,4.75064371419361,4.86500770119941,12711387.8945667,0.0,1.0
2009-04-07,26.24,26.78,25.85,26.55,1816600,4.76335082386092,4.86137709843733,4.69255407000018,4.8196251666733,10007153.7374951,0.0,1.0
2009-04-08,27.02,27.33,25.37,26.45,1707200,4.90494433158239,4.96121867439478,4.60541960371004,4.80147215286285,9404498.98747748,0.0,1.0
2009-04-09,28.54,28.64,27.765,27.78,1800300,5.18087014150117,5.19902315531161,5.04018428447021,5.04290723654178,9917361.48497873,0.0,1.0
2009-04-13,27.97,28.42,27.14,27.92,1833400,5.07739796278163,5.15908652492863,4.92672794815493,5.0683214558764,10099700.3535855,0.0,1.0
2009-04-14,27.92,29.0,27.46,27.74,1410500,5.0683214558764,5.26437400502922,4.98481759234835,5.0356460310176,7770059.6425943,0.0,1.0
2009-04-15,27.58,27.92,26.89,27.74,1959400,5.00660120892089,5.0683214558764,4.88134541362882,5.0356460310176,10793799.9742639,0.0,1.0
2009-04-16,28.28,28.58,27.28,27.83,1338500,5.13367230559401,5.18813134702534,4.95214216748955,5.051983743447,7373431.28792092,0.0,1.0
2009-04-17,29.13,29.48,28.4,28.7,1316000,5.2879729229828,5.35150847131936,5.15545592216654,5.20991496359788,7249484.92708549,0.0,1.0
2009-04-20,26.37,28.41,26.29,28.25,1796600,4.7869497418145,5.15727122354759,4.77242733076614,5.12822640145087,9896979.19453024,0.0,1.0
2009-04-21,27.05,27.35,25.78,26.01,1132300,4.91039023572553,4.96484927715686,4.67984696033287,4.72159889209689,6237531.74995357,0.0,1.0
2009-04-22,26.63,27.48,26.39,26.48,1734600,4.83414757772166,4.98844819511044,4.79058034457659,4.80691805700599,9555438.11133928,0.0,1.0
2009-04-23,27.75,28.17,26.7,27.15,1728900,5.03746133239865,5.11370399040252,4.84685468738897,4.92854324953597,9524038.3665943,0.0,1.0
2009-04-24,28.39,28.82,28.11,28.11,1591800,5.1536406207855,5.23169858017041,5.10281218211625,5.10281218211625,8768791.87457043,0.0,1.0
2009-04-27,28.13,28.51,27.39,27.78,1157100,5.10644278487834,5.17542423735803,4.97211048268104,5.04290723654178,6374148.18322996,0.0,1.0
2009-04-28,28.8,29.4,27.5,27.68,2302100,5.22806797740833,5.336986060271,4.99207879787253,5.02475422273133,12681640.7679662,0.0,1.0
2009-04-29,31.22,31.8,30.02,30.58,4467600,5.66737091162111,5.77265839172169,5.44953474589576,5.55119162323426,24610789.4074826,0.0,1.0
2009-04-30,30.19,32.12,29.95,31.48,2127100,5.48039486937352,5.83074803591512,5.43682763622845,5.71456874752827,11717613.517024,0.0,1.0
2009-05-01,32.01,32.41,30.02,30.25,1621900,5.81077972072363,5.88339177596541,5.44953474589576,5.49128667765979,8934604.56173249,0.0,1.0
2009-05-04,34.18,34.18,31.9,32.87,1496000,6.2047001204103,6.2047001204103,5.79081140553214,5.96689563949346,8241055.81376892,0.0,1.0
2009-05-05,33.25,34.19,32.39,33.81,1264800,6.03587709197315,6.20651542179134,5.87976117320332,6.13753396931165,6967438.09709555,0.0,1.0
2009-05-06,34.23,34.9,33.5,33.54,1736600,6.21377662731552,6.33540181984551,6.08125962649927,6.08852083202345,9566455.56563577,0.0,1.0
2009-05-07,32.52,35.38,31.67,34.91,2998000,5.9033600911569,6.42253628613564,5.74905947376811,6.33721712122655,16515163.9904273,0.0,1.0
2009-05-08,34.57,34.94,32.86,33.02,2056700,6.28094277841417,6.34816721659795,5.97025686140265,5.99932688872537,11319975.6005342,0.03,1.0
2009-05-11,33.11,34.07,32.84,34.07,885300,6.01567877909439,6.19009894303068,5.96662310798731,6.19009894303068,4872647.63901053,0.0,1.0
2009-05-12,32.43,33.72,31.09,33.52,2056100,5.89213116297285,6.12650825826224,5.64866968414511,6.09017072410885,11316673.2300571,0.0,1.0
2009-05-13,30.82,32.24,30.73,31.75,2153400,5.59961401303803,5.85761050552713,5.583262122669,5.76858354685131,11852207.6424322,0.0,1.0
2009-05-14,31.47,31.94,30.16,30.71,1602600,5.71771099903656,5.80310420429704,5.47970015033183,5.57962836925366,8820631.54442366,0.0,1.0
2009-05-15,30.82,31.84,30.37,31.34,1514700,5.59961401303803,5.78493543722034,5.51785456119289,5.69409160183686,8336834.2695236,0.0,1.0
2009-05-18,32.81,32.82,31.31,31.42,1392000,5.9611724778643,5.96298935457197,5.68864097171385,5.70862661549821,7661499.50694979,0.0,1.0
2009-05-19,32.5,33.54,32.44,32.78,1692300,5.90484929992654,6.09380447752419,5.89394803968052,5.95572184774129,9314335.93075512,0.0,1.0
2009-05-20,31.93,33.46,31.92,33.02,2346300,5.80128732758937,6.07926946386283,5.7994704508817,5.99932688872537,12913919.7508307,0.0,1.0
2009-05-21,30.14,31.48,29.49,31.46,2870800,5.47606639691649,5.71952787574423,5.35796941091796,5.71589412232889,15800741.9429249,0.0,1.0
2009-05-22,29.86,30.79,29.84,30.38,1448400,5.42519384910174,5.59416338291502,5.4215600956864,5.51967143790056,7971922.33180034,0.0,1.0
2009-05-26,31.38,31.44,29.04,29.48,2406400,5.70135910866753,5.71226036891355,5.27620995907282,5.35615253421029,13244707.1936236,0.0,1.0
2009-05-27,31.81,32.55,31.6,31.65,2098700,5.77948480709733,5.91393368346489,5.74133039623627,5.75041477977462,11551141.5339336,0.0,1.0
2009-05-28,34.21,34.44,31.99,32.23,2785700,6.21553521693806,6.25732338121446,5.81218858783539,5.85579362881946,15332355.7302515,0.0,1.0
2009-05-29,35.13,35.69,34.54,34.75,1537700,6.38268787404367,6.48443296967318,6.27549214829116,6.31364655915222,8463425.13781372,0.0,1.0
2009-06-01,36.9,37.64,35.96,35.97,2320600,6.70427505130121,6.83872392766877,6.53348864078026,6.53530551748793,12772468.2153934,0.0,1.0
2009-06-02,36.47,36.9,35.89,36.68,1581200,6.62614935287141,6.70427505130121,6.52077050382657,6.66430376373248,8702846.9974059,0.0,1.0
2009-06-03,33.95,35.66,33.22,35.46,2037800,6.16829642253865,6.47898233955017,6.03566442287876,6.44264480539677,11215950.9305045,0.0,1.0
2009-06-04,35.86,35.96,34.18,34.18,1636000,6.51531987370356,6.53348864078026,6.21008458681505,6.21008458681505,9004463.50098409,0.0,1.0
2009-06-05,35.59,36.69,35.11,36.14,1437400,6.46626420259648,6.66612064044015,6.37905412062833,6.56619242151831,7911378.87305289,0.0,1.0
2009-06-08,35.08,35.36,34.19,34.91,1474200,6.37360349050532,6.42447603832008,6.21190146352272,6.34271658647494,8113924.26231709,0.0,1.0
2009-06-09,36.03,36.45,35.34,35.43,1041600,6.54620677773395,6.62251559945607,6.42084228490474,6.43719417527376,5732915.1483038,0.0,1.0
2009-06-10,36.68,37.03,35.53,36.64,1612800,6.66430376373248,6.72789444850092,6.45536294235046,6.6570362569018,8876771.84253492,0.0,1.0
2009-06-11,36.2,37.37,36.19,36.51,2850300,6.57709368176433,6.78966825656169,6.57527680505666,6.63341685970209,15687910.9516228,0.0,1.0
2009-06-12,35.59,35.64,34.75,35.14,1283400,6.46626420259648,6.47534858613483,6.31364655915222,6.38450475075134,7063770.45058862,0.0,1.0
2009-06-15,34.66,35.5,34.04,34.86,1148800,6.2972946687832,6.44991231222745,6.18464831290768,6.33363220293659,6322938.67355166,0.0,1.0
2009-06-16,32.77,35.24,32.74,34.97,2416800,5.95390497103362,6.40267351782804,5.94845434091061,6.35361784672096,13301948.2818939,0.0,1.0
2009-06-17,32.53,32.84,31.41,32.35,1501100,5.91029993004955,5.96662310798731,5.70680973879054,5.8775961493115,8261980.53870857,0.0,1.0
2009-06-18,32.01,32.71,31.46,32.41,1421500,5.81582234125073,5.9430037107876,5.71589412232889,5.88849740955751,7823866.05540885,0.0,1.0
2009-06-19,31.82,32.66,31.57,32.15,1585700,5.781301683805,5.93391932724926,5.73587976611326,5.8412586151581,8727614.7759844,0.0,1.0
2009-06-22,29.54,31.41,29.25,31.2,2125100,5.36705379445631,5.70680973879054,5.31436436993389,5.66865532792948,11696445.8349274,0.0,1.0
2009-06-23,29.31,30.0,28.62,29.875,1860800,5.3252656301799,5.45063012300911,5.1999011373507,5.42791916416324,10241751.6397501,0.0,1.0
2009-06-24,29.66,30.06,29.13,29.44,1495800,5.38885631494834,5.46153138325513,5.29256184944185,5.34888502737961,8232809.5994939,0.0,1.0
2009-06-25,30.75,31.16,29.17,29.17,2296100,5.58689587608434,5.6613878210988,5.29982935627253,5.29982935627253,12637621.4209105,0.0,1.0
2009-06-26,30.66,30.91,30.02,30.52,1781000,5.57054398571532,5.61596590340706,5.45426387642445,5.54510771180794,9802536.36629135,0.0,1.0
2009-06-29,30.58,31.34,30.5202,30.99,1690600,5.55600897205396,5.69409160183686,5.54514404934209,5.63050091706842,9304979.21440324,0.0,1.0
2009-06-30,30.64,31.4,29.81,30.74,1999200,5.56691023229998,5.70499286208287,5.41610946556339,5.58507899937667,11003498.4298089,0.0,1.0
2009-07-01,31.51,32.57,31.37,31.77,2257200,5.72497850586724,5.91756743688023,5.69954223195986,5.77221730026665,12423517.7349763,0.0,1.0
2009-07-02,30.5,31.11,30.02,30.96,1734000,5.5414739583926,5.65230343756045,5.45426387642445,5.62505028694541,9543850.6789159,0.0,1.0
2009-07-06,28.83,29.78,27.99,29.78,2541300,5.23805554821176,5.41065883544038,5.0854379047675,5.41065883544038,13987190.1558991,0.0,1.0
2009-07-07,28.08,28.96,28.01,28.66,1615700,5.10178979513653,5.26167494541147,5.08907165818284,5.20716864418137,8892733.29984107,0.0,1.0
2009-07-08,27.98,28.59,27.26,28.02,1667200,5.08362102805983,5.19445050722769,4.95280590510762,5.09088853489051,9176186.76579504,0.0,1.0
2009-07-09,29.47,29.85,28.26,28.26,2561700,5.35433565750262,5.42337697239407,5.13449357587459,5.13449357587459,14099470.7521216,0.0,1.0
2009-07-10,29.48,29.73,28.37,28.85,1704400,5.35615253421029,5.40157445190203,5.15447921965895,5.2416893016271,9380933.73537731,0.0,1.0
2009-07-13,30.22,30.23,28.56,29.34,1601100,5.49060141057785,5.49241828728552,5.18899987710468,5.33071626030291,8812375.61823082,0.0,1.0
2009-07-14,31.27,31.29,30.47,30.65,1730000,5.68137346488317,5.68500721829851,5.53602332826959,5.56872710900764,9521834.87573501,0.0,1.0
2009-07-15,32.46,32.7,31.72,31.72,1646300,5.89758179309586,5.94118683407993,5.7631329167283,5.7631329167283,9061154.19417489,0.0,1.0
2009-07-16,33.61,33.78,31.96,32.12,1830200,6.10652261447788,6.13740951850826,5.80673795771238,5.83580798503509,10073330.7454163,0.0,1.0
2009-07-17,33.87,34.28,33.08,33.32,1351900,6.15376140887729,6.22825335389175,6.01022814897138,6.05383318995546,7440791.08006136,0.0,1.0
2009-07-20,34.77,34.92,33.87,34.42,1414400,6.31728031256756,6.34453346318261,6.15376140887729,6.25368962779912,7784788.00476278,0.0,1.0
2009-07-21,35.04,35.82,34.25,35.03,1626000,6.36633598367465,6.50805236687288,6.22280272376874,6.36451910696698,8949423.99303186,0.0,1.0
2009-07-22,35.28,35.72,34.19,34.46,2118400,6.40994102465872,6.48988359979619,6.21190146352272,6.2609571346298,11659569.3645994,0.0,1.0
2009-07-23,37.12,37.73,34.94,34.94,3188800,6.74424633886994,6.8550758180378,6.34816721659795,6.34816721659795,17550998.2958057,0.0,1.0
2009-07-24,36.23,36.81,34.34,36.74,3132700,6.58254431188734,6.68792316093218,6.23915461413777,6.6752050239785,17242226.6561937,0.0,1.0
2009-07-27,35.62,36.06,34.82,35.12,1620500,6.47171483271949,6.55165740785696,6.32636469610591,6.380870997336,8919152.26365814,0.0,1.0
2009-07-28,35.32,35.47,34.22,35.26,1500100,6.4172085314894,6.44446168210444,6.21735209364573,6.40630727124338,8256476.58791334,0.0,1.0
2009-07-29,34.28,34.76,33.58,34.76,1064700,6.22825335389175,6.31546343585989,6.10107198435487,6.31546343585989,5860056.41167345,0.0,1.0
2009-07-30,35.11,35.73,34.5,34.76,902300,6.37905412062833,6.49170047650385,6.26822464146048,6.31546343585989,4966214.80252931,0.0,1.0
2009-07-31,35.13,35.75,34.67,34.79,1605700,6.38268787404367,6.49533422991919,6.29911154549087,6.3209140659829,8837693.79188885,0.0,1.0
2009-08-03,36.81,37.36,35.91,35.99,1490200,6.68792316093218,6.78785137985402,6.52440425724191,6.53893927090327,8201987.47504065,0.0,1.0
2009-08-04,36.33,37.01,36.21,36.46,1243800,6.60616370908705,6.72981334636145,6.58434318486215,6.62980261033068,6840165.63771241,0.03,1.0
2009-08-05,35.21,36.49,34.91,36.4,1637300,6.40250548298803,6.63525774138691,6.34795417242579,6.61889234821824,9004183.30810944,0.0,1.0
2009-08-06,35.04,35.72,34.47,35.38,1089700,6.37159307366942,6.49524271094383,6.26794558360117,6.43341789230663,5992706.6211732,0.0,1.0
2009-08-07,35.45,35.9,34.55,35.45,1146900,6.44614653143782,6.52797349728117,6.2824925997511,6.44614653143782,6307272.84924615,0.0,1.0
2009-08-10,35.71,36.05,35.18,35.39,1006500,6.49342433392509,6.55524915256229,6.3970503519318,6.43523626932537,5535155.74397616,0.0,1.0
2009-08-11,35.22,35.58,35.0,35.44,933500,6.40432386000677,6.46978543268145,6.36431956559446,6.44432815441907,5133698.84451241,0.0,1.0
2009-08-12,35.79,36.13,35.16,35.22,1237300,6.50797135007502,6.56979616871222,6.39341359789432,6.40432386000677,6804419.47543139,0.0,1.0
2009-08-13,36.21,36.78,35.5,36.17,1338200,6.58434318486215,6.68799067493041,6.45523841653152,6.57706967678719,7359309.90222444,0.0,1.0
2009-08-14,35.1,36.3,34.84,36.29,925800,6.38250333578187,6.60070857803082,6.3352255332946,6.59889020101208,5091353.39073336,0.0,1.0
2009-08-17,33.9,34.49,33.25,34.39,1429100,6.16429809353292,6.27158233763865,6.04610358731474,6.25339856745124,7859206.23320052,0.0,1.0
2009-08-18,34.7,34.78,33.77,33.89,822800,6.30976825503222,6.32431527118215,6.14065919228928,6.16247971651418,4524914.20381876,0.0,1.0
2009-08-19,35.47,35.99,34.03,34.21,1226900,6.4497832854753,6.54433889044985,6.18793699477656,6.2206677811139,6747225.61578176,0.0,1.0
2009-08-20,36.05,36.12,35.21,35.52,1244400,6.55524915256229,6.56797779169348,6.40250548298803,6.45887517056901,6843465.28346143,0.0,1.0
2009-08-21,37.65,38.0,36.29,36.29,1869100,6.8461894755609,6.90983267121684,6.59889020101208,6.59889020101208,10278946.4491464,0.0,1.0
2009-08-24,37.71,38.39,37.4,37.98,1277300,6.85709973767334,6.98074937494775,6.80073005009236,6.90619591717936,7024395.8586992,0.0,1.0
2009-08-25,36.7,38.2298,36.51,38.0,1387400,6.67344365878048,6.95161897510751,6.63889449542439,6.90983267121684,7629880.85364383,0.0,1.0
2009-08-26,36.68,37.0,36.08,36.43,802000,6.66980690474299,6.72799496934271,6.56070428361852,6.62434747927446,4410526.4845195,0.0,1.0
2009-08-27,36.4,36.63,35.3,36.43,835400,6.61889234821824,6.66071501964929,6.4188708761567,6.62434747927446,4594206.76454812,0.0,1.0
2009-08-28,36.23,37.14,35.87,36.73,972200,6.58797993889963,6.75345224760509,6.52251836622495,6.6788987898367,5346525.99532402,0.0,1.0
2009-08-31,35.25,35.7,34.84,35.65,1130100,6.40977899106299,6.49160595690635,6.3352255332946,6.48251407181264,6214882.76827367,0.0,1.0
2009-09-01,34.71,35.86,34.53,34.98,1760300,6.31158663205096,6.52069998920621,6.27885584571362,6.36068281155698,9680610.68665795,0.0,1.0
2009-09-02,34.64,35.11,34.31,34.49,1233300,6.29885799291977,6.38432171280061,6.23885155130131,6.27158233763865,6782421.83710461,0.0,1.0
2009-09-03,34.4,35.17,34.16,35.0,917600,6.25521694446998,6.39523197491306,6.21157589602019,6.36431956559446,5046258.23216346,0.0,1.0
2009-09-04,34.95,35.03,34.27,34.43,1037600,6.35522768050075,6.36977469665068,6.23157804322635,6.26067207552621,5706187.38196688,0.0,1.0
2009-09-08,36.18,36.43,35.7,35.79,904300,6.57888805380593,6.62434747927446,6.49160595690635,6.50797135007502,4973116.08472691,0.0,1.0
2009-09-09,36.52,36.87,35.98,36.85,922300,6.64071287244313,6.70435606809908,6.5425205134311,6.70071931406159,5072105.45719743,0.0,1.0
2009-09-10,37.69,37.72,36.11,36.56,1153500,6.85346298363586,6.85891811469209,6.56615941467474,6.6479863805181,6343568.95248534,0.0,1.0
2009-09-11,37.25,38.42,37.06,37.84,1078900,6.77345439481125,6.98620450600397,6.73890523145516,6.88073863891698,5933312.99769088,0.0,1.0
2009-09-14,37.27,37.29,36.53,36.91,1251900,6.77709114884873,6.78072790288621,6.64253124946187,6.71162957617404,6884710.85532414,0.0,1.0
2009-09-15,38.2,38.67,37.33,37.47,1330400,6.94620021159167,7.03166393147251,6.78800141096117,6.81345868922355,7316414.50748721,0.0,1.0
2009-09-16,39.23,39.32,37.8,38.41,1600700,7.13349304452202,7.14985843769069,6.87346513084201,6.98438612898523,8802904.9174194,0.0,1.0
2009-09-17,38.36,39.47,37.91,39.05,1891500,6.97529424389153,7.17713409297181,6.89346727804817,7.10076225818467,10402133.2237763,0.0,1.0
2009-09-18,37.74,39.0,37.2,38.61,1930500,6.86255486872957,7.09167037309097,6.76436250971754,7.02075366936006,10616610.1974625,0.0,1.0
2009-09-21,37.3,37.45,36.34,37.11,1146500,6.78254627990495,6.80982193518607,6.60798208610579,6.74799711654887,6305073.08541348,0.0,1.0
2009-09-22,38.42,38.56,37.65,38.12,1153600,6.98620450600397,7.01166178426635,6.8461894755609,6.93165319544174,6344118.89344351,0.0,1.0
2009-09-23,36.88,38.44,36.76,38.44,1583000,6.70617444511782,6.98984126004146,6.68435392089292,6.98984126004146,8705565.3678234,0.0,1.0
2009-09-24,36.06,36.93,35.54,36.7,1174200,6.55706752958103,6.71526633021152,6.46251192460649,6.67344365878048,6457406.73082643,0.0,1.0
2009-09-25,33.69,36.41,32.2,36.0,7367400,6.12611217613935,6.62071072523698,5.8551740003469,6.54615726746859,40516350.1521808,0.0,1.0
2009-09-28,35.58,35.63,33.39,33.99,3123500,6.46978543268145,6.47887731777516,6.07156086557711,6.18066348670159,17177405.8284248,0.0,1.0
2009-09-29,35.74,36.15,35.08,35.61,1885900,6.49887946498131,6.5734329227497,6.37886658174439,6.47524056373768,10371336.5301189,0.0,1.0
2009-09-30,35.75,36.35,34.91,36.12,1583700,6.50069784200005,6.60980046312453,6.34795417242579,6.56797779169348,8709414.95453059,0.0,1.0
2009-10-01,34.14,35.8,34.09,35.65,1117500,6.20793914198271,6.50978972709376,6.198847256889,6.48251407181264,6145590.20754431,0.0,1.0
2009-10-02,34.23,34.46,33.33,33.5,1387800,6.22430453515138,6.26612720658243,6.06065060346467,6.09156301278327,7632080.61747651,0.0,1.0
2009-10-05,34.95,35.16,33.92,34.23,1455600,6.35522768050075,6.39341359789432,6.1679348475704,6.22430453515138,8004940.58711545,0.0,1.0
2009-10-06,36.12,36.41,35.35,35.36,1209300,6.56797779169348,6.62071072523698,6.4279627612504,6.42978113826914,6650436.00714393,0.0,1.0
2009-10-07,35.78,36.45,35.3,35.97,1064100,6.50615297305628,6.62798423331194,6.4188708761567,6.54070213641236,5851921.73588179,0.0,1.0
2009-10-08,37.17,37.29,36.02,36.05,1209900,6.75890737866132,6.78072790288621,6.54979402150607,6.55524915256229,6653735.65289294,0.0,1.0
2009-10-09,36.78,37.56,36.61,37.06,1081200,6.68799067493041,6.82982408239222,6.6570782656118,6.73890523145516,5945961.63972878,0.0,1.0
2009-10-12,37.77,38.15,37.11,37.11,922900,6.86800999978579,6.93710832649796,6.74799711654887,6.74799711654887,5075405.10294644,0.0,1.0
2009-10-13,38.09,38.34,36.91,37.7,898900,6.92619806438551,6.97165748985404,6.71162957617404,6.8552813606546,4943419.27298576,0.0,1.0
2009-10-14,39.1,39.2,38.56,38.65,1184100,7.10985414327838,7.12803791346579,7.01166178426635,7.02802717743502,6511850.88568521,0.0,1.0
2009-10-15,39.86,39.9,38.53,38.73,968000,7.24805079670272,7.25532430477768,7.00620665321013,7.04257419358495,5323428.47508089,0.0,1.0
2009-10-16,39.57,39.86,39.03,39.43,753100,7.19531786315922,7.24805079670272,7.09712550414719,7.16986058489684,4141605.35597461,0.0,1.0
2009-10-19,39.81,39.9258,38.34,38.91,2073000,7.23895891160901,7.26001571748604,6.97165748985404,7.0753049799223,11400276.062854,0.0,1.0
2009-10-20,39.64,40.0,38.79,39.85,1073100,7.20804650229041,7.2735080749651,7.0534844556974,7.24623241968398,5901416.42211705,0.0,1.0
2009-10-21,40.4,41.58,39.82,39.82,2496400,7.34624315571475,7.56081164392622,7.24077728862775,7.24077728862775,13728726.0797437,0.0,1.0
2009-10-22,39.75,40.5,38.93,40.5,1543000,7.22804864949656,7.36442692590216,7.07894173395978,7.36442692590216,8485588.9845556,0.0,1.0
2009-10-23,38.9,40.23,38.56,39.89,1591500,7.07348660290356,7.31533074639614,7.01166178426635,7.25350592775894,8752310.3492678,0.0,1.0
2009-10-26,38.31,40.03,38.01,38.9,1995900,6.96620235879782,7.27896320602132,6.91165104823558,7.07348660290356,10976271.5841053,0.0,1.0
2009-10-27,42.05,42.8,41.19,42.31,5236900,7.64627536380706,7.78265364021265,7.48989494019531,7.69355316629433,28799858.0383793,0.0,1.0
2009-10-28,39.84,42.08,39.61,41.65,2563200,7.24441404266524,7.65173049486328,7.20259137123419,7.57354028305741,14096086.639801,0.0,1.0
2009-10-29,41.1,41.67,40.35,40.42,1925800,7.47352954702664,7.57717703709489,7.33715127062104,7.34987990975223,10590762.9724285,0.0,1.0
2009-10-30,38.47,40.9,38.12,40.86,1950500,6.99529639109768,7.43716200665181,6.93165319544174,7.42988849857684,10726598.3890964,0.0,1.0
2009-11-02,38.96,39.76,38.09,39.05,1834000,7.084396865016,7.2298670265153,6.92619806438551,7.10076225818467,10085917.1728289,0.0,1.0
2009-11-03,39.64,39.73,37.92,38.3,1613400,7.20804650229041,7.22441189545908,6.89528565506691,6.96438398177908,8872747.41910693,0.0,1.0
2009-11-04,39.83,40.7,39.64,40.19,1794900,7.24259566564649,7.40079446627699,7.20804650229041,7.30805723832118,9870890.25818461,0.0,1.0
2009-11-05,40.59,40.63,39.52,40.2,1359400,7.38079231907083,7.3880658271458,7.18622597806552,7.30987561533992,7475897.38535637,0.0,1.0
2009-11-06,40.07,41.09,39.64,40.17,1301000,7.29169184515251,7.4773051638961,7.21344309313315,7.30988922934306,7149379.19855411,0.03,1.0
2009-11-09,41.35,41.38,40.6,40.68,810600,7.52461836279152,7.53007757804869,7.38813798136241,7.40269588871485,4454486.3784381,0.0,1.0
2009-11-10,41.04,41.46,40.31,41.19,602500,7.46820647180082,7.54463548540112,7.33536556720982,7.49550254808664,3310915.42438805,0.0,1.0
2009-11-11,40.79,41.76,40.42,41.54,929400,7.42271301132445,7.59922763797277,7.35538268981943,7.55919339275356,5107327.46128839,0.0,1.0
2009-11-12,39.53,41.03,39.22,40.56,1435900,7.19342597052355,7.46638673338177,7.13701407953285,7.38085902768619,7890694.53589843,0.0,1.0
2009-11-13,39.86,40.25,39.1599,39.6,966500,7.25347733835236,7.3244471366955,7.12607745163433,7.20616413945693,5311202.91729635,0.0,1.0
2009-11-16,40.85,41.18,40.21,40.35,797800,7.43363144183878,7.49368280966759,7.31716818301928,7.34264452088604,4384146.5984677,0.0,1.0
2009-11-17,40.43,40.8,40.14,40.75,1129100,7.35720242823848,7.42453274974351,7.30443001408589,7.41543405764823,6204737.93473286,0.0,1.0
2009-11-18,39.99,40.7,39.84,40.57,1031900,7.27713393780007,7.40633536555296,7.24983786151425,7.38267876610525,5670595.23058262,0.0,1.0
2009-11-19,38.8,39.72,38.36,39.58,1093600,7.06058506593255,7.22800100048559,6.98051657549414,7.20252466261882,6009654.9512212,0.0,1.0
2009-11-20,38.22,38.51,37.49,38.5,1291900,6.95504023762737,7.00781265177996,6.82219933303638,7.00599291336091,7099372.01123141,0.0,1.0
2009-11-23,38.26,39.68,38.09,38.86,1496900,6.96231919130359,7.22072204680937,6.93138363817966,7.07150349644688,8225907.54981987,0.0,1.0
2009-11-24,38.11,38.31,36.91,38.25,1980200,6.93502311501777,6.97141788339887,6.7166545047312,6.96049945288454,10881783.7732336,0.0,1.0
2009-11-25,39.58,39.65,37.95,38.3,888500,7.20252466261882,7.21526283155221,6.9059073003129,6.96959814497981,4882569.88310172,0.0,1.0
2009-11-27,38.18,38.59,37.56,38.3,390500,6.94776128395115,7.0223705591324,6.83493750196976,6.96959814497981,2145912.81862827,0.0,1.0
2009-11-30,38.3,38.98,37.75,38.0,986600,6.96959814497981,7.09334035747554,6.8695125319318,6.91500599240817,5421658.35303112,0.0,1.0
2009-12-01,39.24,39.4,38.64,38.64,1038300,7.14065355637096,7.16976937107584,7.03146925122768,7.03146925122768,5705765.12056782,0.0,1.0
2009-12-02,38.69,39.41,38.26,39.02,1245600,7.04056794332295,7.17158910949489,6.96231919130359,7.10061931115176,6844939.83836972,0.0,1.0
2009-12-03,37.68,38.9035,37.59,38.64,1224200,6.85677436299842,7.07941935856977,6.84039671722692,7.03146925122768,6727340.5187317,0.0,1.0
2009-12-04,38.04,39.14,37.26,38.47,1650600,6.92228494608439,7.12245617218041,6.78034534939812,7.00053369810374,9070534.43899571,0.0,1.0
2009-12-07,38.5,39.31,37.64,37.73,1790100,7.00599291336091,7.15339172530435,6.8494954093222,6.86587305509369,9837128.13476688,0.0,1.0
2009-12-08,37.11,38.23,37.01,38.09,1207400,6.75304927311229,6.95685997604643,6.73485188892175,6.93138363817966,6635019.55752055,0.0,1.0
2009-12-09,36.61,37.45,36.1,37.36,1553500,6.66206235215955,6.81492037936016,6.56925569278776,6.79854273358866,8536941.2643765,0.0,1.0
2009-12-10,37.34,37.75,36.67,36.89,1387100,6.79490325675055,6.8695125319318,6.67298078267388,6.71301502789309,7622524.12476127,0.0,1.0
2009-12-11,38.34,38.48,37.44,37.52,1883200,6.97687709865603,7.0023534365228,6.8131006409411,6.82765854829354,10348740.1281454,0.0,1.0
2009-12-14,41.04,42.28,39.9,41.07,3773400,7.46820647180082,7.69385403576362,7.26075629202858,7.47366568705799,20735947.323462,0.0,1.0
2009-12-15,41.47,41.6,40.82,40.87,1683900,7.54645522382018,7.57011182326789,7.42817222658162,7.43727091867689,9253527.77282495,0.0,1.0
2009-12-16,42.13,42.27,41.32,41.7,1415000,7.66655795947779,7.69203429734456,7.51915914753436,7.58830920745844,7775842.86391551,0.0,1.0
2009-12-17,42.74,42.85,41.58,41.8,1484400,7.77756200304014,7.79757912564974,7.56647234642978,7.60650659164899,8157216.35844252,0.0,1.0
2009-12-18,43.47,43.66,43.03,43.25,2009100,7.91040290763113,7.94497793759317,7.83033441719272,7.87036866241193,11040597.807698,0.0,1.0
2009-12-21,44.37,44.65,43.82,43.84,992200,8.07417936534606,8.1251320410796,7.97409375229805,7.97773322913616,5452432.00676817,0.0,1.0
2009-12-22,44.97,45.0,44.33,44.69,740600,8.18336367048935,8.18882288574652,8.06690041166985,8.13241099475582,4069815.70672496,0.0,1.0
2009-12-23,45.39,45.62,44.91,45.34,469800,8.25979268408965,8.30164666772791,8.17244523997502,8.25069399199438,2581689.73672615,0.0,1.0
2009-12-24,45.73,45.83,45.29,45.62,243000,8.32166379033752,8.33986117452806,8.2415952998991,8.30164666772791,1335356.76037559,0.0,1.0
2009-12-28,45.59,46.26,45.36,46.08,609800,8.29618745247075,8.41810992654742,8.25433346883249,8.38535463500443,3351031.08015242,0.0,1.0
2009-12-29,44.55,45.8,44.51,45.64,754700,8.10693465688905,8.3344019592709,8.09965570321283,8.30528614456602,4147299.37059861,0.0,1.0
2009-12-30,44.31,44.71,44.01,44.24,673000,8.06326093483174,8.13605047159393,8.00866878226009,8.05052276589835,3698333.74375628,0.0,1.0
2009-12-31,43.59,44.87,43.59,44.54,542000,7.93223976865979,8.1651662862988,7.93223976865979,8.10511491847,2978450.0581217,0.0,1.0
2010-01-04,46.23,46.33,44.65,44.65,1128700,8.41265071129025,8.4308480954808,8.1251320410796,8.1251320410796,6202539.81660878,0.0,1.0
2010-01-05,46.17,46.25,44.85,45.42,1578300,8.40173228077593,8.41629018812836,8.16152680946069,8.26525189934682,8673224.58806914,0.0,1.0
2010-01-06,45.97,46.46,45.77,46.25,1158300,8.36533751239483,8.45450469492851,8.32894274401374,8.41629018812836,6365200.55779034,0.0,1.0
2010-01-07,45.56,45.77,44.61,45.77,1688200,8.29072823721358,8.32894274401374,8.11785308740338,8.32894274401374,9277157.54265877,0.0,1.0
2010-01-08,45.46,45.48,44.51,45.23,1256200,8.27253085302304,8.27617032986115,8.09965570321283,8.23067686938477,6903189.9686577,0.0,1.0
2010-01-11,44.29,46.34,43.55,46.3,1946500,8.05962145799363,8.43266783389986,7.92496081498357,8.42538888022364,10696592.3212802,0.0,1.0
2010-01-12,43.14,43.56,42.9,43.49,1015500,7.85035153980233,7.92678055340263,7.80667781774501,7.91404238446924,5580472.38749554,0.0,1.0
2010-01-13,43.86,43.94,42.53,43.36,1351000,7.98137270597427,7.99593061332671,7.73934749623999,7.89038578502153,7424143.9640635,0.0,1.0
2010-01-14,43.81,44.4495,43.36,44.0,1008200,7.972274013879,8.08864628577755,7.89038578502153,8.00684904384104,5540356.73173117,0.0,1.0
2010-01-15,42.99,43.89,42.77,43.75,929500,7.82305546351651,7.98683192123144,7.7830212182973,7.96135558336467,5107876.9908194,0.0,1.0
2010-01-19,43.84,43.88,42.88,42.88,956800,7.97773322913616,7.98501218281238,7.8030383409069,7.8030383409069,5257898.55278753,0.0,1.0
2010-01-20,43.26,43.5,42.34,43.0,1096500,7.87218840083098,7.9158621228883,7.70477246627795,7.82487520193556,6025591.30762074,0.0,1.0
2010-01-21,42.99,44.24,42.75,43.45,1468900,7.82305546351651,8.05052276589835,7.77938174145919,7.90676343079303,8072039.28113461,0.0,1.0
2010-01-22,41.95,43.12,41.83,42.85,1437800,7.63380266793481,7.84671206296422,7.61196580690615,7.79757912564974,7901135.59698778,0.0,1.0
2010-01-25,42.32,43.14,42.16,42.44,746100,7.70113298943983,7.85035153980233,7.67201717473496,7.72296985046849,4100039.830931,0.0,1.0
2010-01-26,41.31,41.96,41.16,41.66,1290700,7.5173394091153,7.63562240635386,7.49004333282948,7.58103025378222,7092777.65685918,0.0,1.0
2010-01-27,39.75,41.15,39.11,40.78,2484100,7.23346021574276,7.48822359441043,7.11699695692325,7.4208932729054,13650863.0800371,0.0,1.0
2010-01-28,39.0,40.23,38.35,39.98,1389700,7.09697983431365,7.32080765985739,6.97869683707509,7.27531419938102,7636811.89256775,0.0,1.0
2010-01-29,38.27,39.95,38.01,39.39,1590600,6.96413892972265,7.26985498412385,6.91682573082722,7.16794963265678,8740816.72038445,0.0,1.0
2010-02-01,39.94,39.95,38.86,38.87,1441600,7.27349446096196,7.27531556623511,7.07681509146174,7.07863619673489,7916071.74639754,0.03,1.0
2010-02-02,40.98,41.15,39.28,40.09,1822300,7.46288940936958,7.49384819901314,7.15330151293405,7.30081104005922,10006560.4491261,0.0,1.0
2010-02-03,40.45,41.3,40.32,40.9,988900,7.36637082989262,7.52116477811039,7.34269646134167,7.44832056718438,5430218.75000869,0.0,1.0
2010-02-04,38.43,39.91,38.26,39.91,875700,6.99850756471628,7.26803114514251,6.96754877507272,7.26803114514251,4808618.22164285,0.0,1.0
2010-02-05,38.45,38.5,37.22,38.43,1815100,7.00214977526258,7.01125530162833,6.7781538266651,6.99850756471628,9967024.01976011,0.0,1.0
2010-02-08,37.66,38.78,37.63,38.47,1362100,6.85828245868371,7.06224624927654,6.85281914286426,7.00579198580888,7479523.67214768,0.0,1.0
2010-02-09,38.38,39.15,38.12,38.33,1602000,6.98940203835053,7.12962714438309,6.94205330124862,6.98029651198478,8796855.53394066,0.0,1.0
2010-02-10,38.32,38.56,37.33,38.3,1094900,6.97847540671163,7.02218193326723,6.79818598466975,6.97483319616533,6012282.84900851,0.0,1.0
2010-02-11,39.04,39.12,37.99,38.26,1422400,7.10959498637844,7.12416382856364,6.91837893269767,6.96754877507272,7810641.26808814,0.0,1.0
2010-02-12,39.5,39.6,38.11,38.34,1805800,7.19336582894335,7.21157688167485,6.94023219597547,6.98211761725793,9915956.131829,0.0,1.0
2010-02-16,40.83,41.04,40.12,40.12,1463700,7.43557283027233,7.47381604100848,7.30627435587867,7.30627435587867,8037426.61986826,0.0,1.0
2010-02-17,40.39,41.08,39.85,40.94,1367100,7.35544419825372,7.48110046210109,7.25710451350361,7.45560498827698,7506979.52587408,0.0,1.0
2010-02-18,40.94,41.0,40.06,40.29,1625400,7.45560498827698,7.46653161991588,7.29534772423976,7.33723314552222,8925348.92938025,0.0,1.0
2010-02-19,41.32,41.69,40.61,40.87,1714000,7.52480698865669,7.59218788376325,7.39550851426303,7.44285725136493,9411866.65741217,0.0,1.0
2010-02-22,41.13,42.89,41.0,42.25,4121400,7.49020598846684,7.81072051654128,7.46653161991588,7.69416977905966,22631311.1096024,0.0,1.0
2010-02-23,39.72,41.15,39.65,40.86,1829000,7.23343014495266,7.49384819901314,7.2206824080406,7.44103614609178,10043351.2931195,0.0,1.0
2010-02-24,40.16,40.59,39.85,39.89,2018800,7.31355877697127,7.39186630371673,7.25710451350361,7.26438893459621,11085575.5005739,0.0,1.0
2010-02-25,40.43,40.64,39.0,39.4,1321000,7.36272861934632,7.40097183008248,7.10231056528584,7.17515477621185,7253836.55451662,0.0,1.0
2010-02-26,40.14,40.75,39.51,40.02,2003700,7.30991656642497,7.42100398808713,7.1951869342165,7.28806330314716,11002658.8223202,0.0,1.0
2010-03-01,40.77,40.85,40.32,40.46,1314000,7.42464619863343,7.43921504081863,7.34269646134167,7.36819193516577,7215398.35929965,0.0,1.0
2010-03-02,40.77,41.29,40.58,41.29,1421300,7.42464619863343,7.51934367283724,7.39004519844358,7.51934367283724,7804600.98026833,0.0,1.0
2010-03-03,40.86,41.3,40.75,40.99,954700,7.44103614609178,7.52116477811039,7.42100398808713,7.46471051464273,5242420.71052007,0.0,1.0
2010-03-04,40.24,41.22,39.85,40.86,1156500,7.32812761915647,7.50659593592519,7.25710451350361,7.44103614609178,6350538.96691784,0.0,1.0
2010-03-05,41.37,41.51,40.56,40.71,1178000,7.53391251502244,7.55940798884655,7.38640298789728,7.41371956699453,6468599.13794139,0.0,1.0
2010-03-08,41.39,41.97,41.355,41.67,1704700,7.53755472556874,7.64317883141146,7.53118085711272,7.58854567321695,9360798.76948106,0.0,1.0
2010-03-09,40.92,41.78,40.68,41.02,1214700,7.45196277773068,7.6085778312216,7.40825625117508,7.47017383046219,6670125.10429322,0.0,1.0
2010-03-10,41.73,42.25,40.73,40.81,1932200,7.59947230485585,7.69416977905966,7.41736177754083,7.43193061972603,10610040.1140326,0.0,1.0
2010-03-11,41.26,41.71,41.18,41.44,934000,7.51388035701779,7.59583009430955,7.49931151483259,7.54666025193449,5128753.47609275,0.0,1.0
2010-03-12,41.86,41.94,41.31,41.39,1379200,7.6231466734068,7.637715515592,7.52298588338354,7.53755472556874,7573422.69189199,0.0,1.0
2010-03-15,40.83,41.72,40.06,41.64,1648700,7.43557283027233,7.5976511995827,7.29534772423976,7.5830823573975,9053293.2077453,0.0,1.0
2010-03-16,41.16,41.17,40.25,40.91,1415800,7.49566930428629,7.49749040955944,7.32994872442962,7.45014167245753,7774399.54116928,0.0,1.0
2010-03-17,41.62,41.97,41.19,41.28,1507600,7.5794401468512,7.64317883141146,7.50113262010574,7.51752256756409,8278489.01558611,0.0,1.0
2010-03-18,39.52,41.33,39.39,40.83,2295700,7.19700803948965,7.52662809392984,7.1733336709387,7.43557283027233,12606080.6799423,0.0,1.0
2010-03-19,38.14,39.93,37.4,39.53,3161500,6.94569551179492,7.27167335568881,6.81093372158181,7.1988291447628,17360336.3112069,0.0,1.0
2010-03-22,37.55,38.16,37.35,37.72,2766400,6.83825030067906,6.94933772234122,6.80182819521606,6.86920909032261,15190774.7497462,0.0,1.0
2010-03-23,38.24,38.41,37.45,37.56,1926300,6.96390656452643,6.99486535416998,6.82003924794756,6.84007140595221,10577642.2066354,0.0,1.0
2010-03-24,38.17,38.69,37.53,37.88,1552300,6.95115882761437,7.04585630181818,6.83460809013276,6.89834677469302,8523944.34790019,0.0,1.0
2010-03-25,36.95,38.77,36.89,38.77,1915600,6.72898398429005,7.06042514400339,6.71805735265115,7.06042514400339,10518886.6796609,0.0,1.0
2010-03-26,36.4,37.09,35.96,37.09,2744400,6.62882319426678,6.75447945811415,6.54869456224818,6.75447945811415,15069968.99335,0.0,1.0
2010-03-29,37.13,37.48,36.53,36.63,1224800,6.76176387920675,6.82550256376701,6.65249756281774,6.67070861554924,6725585.92882055,0.0,1.0
2010-03-30,36.64,37.09,36.42,37.09,1107800,6.67252972082239,6.75447945811415,6.63246540481309,6.75447945811415,6083118.95162264,0.0,1.0
2010-03-31,36.8,37.23,36.54,36.61,948200,6.70166740519279,6.77997493193825,6.65431866809089,6.66706640500294,5206728.10067574,0.0,1.0
2010-04-01,37.74,38.0,37.3,37.3,1230500,6.87285130086891,6.92020003797082,6.7927226688503,6.7927226688503,6756885.60206866,0.0,1.0
2010-04-05,38.85,38.98,37.77,38.03,1234300,7.07499398618859,7.09866835473954,6.87831461668837,6.92566335379027,6777752.05090072,0.0,1.0
2010-04-06,38.99,39.23,38.37,38.65,1644200,7.10048946001269,7.1441959865683,6.98758093307738,7.03857188072558,9028582.93939154,0.0,1.0
2010-04-07,38.18,39.08,38.0,38.79,1743600,6.95297993288752,7.11687940747104,6.92020003797082,7.06406735454969,9574405.3114725,0.0,1.0
2010-04-08,38.39,38.5,37.44,37.93,983600,6.99122314362368,7.01125530162833,6.81821814267441,6.90745230105877,5401115.5450587,0.0,1.0
2010-04-09,39.96,40.23,39.48,39.53,2419000,7.27713667150826,7.32630651388332,7.18972361839705,7.1988291447628,13283142.0328355,0.0,1.0
2010-04-12,39.63,40.09,39.48,39.9,838200,7.21704019749431,7.30081104005922,7.18972361839705,7.26621003986936,4602699.31869479,0.0,1.0
2010-04-13,40.44,40.69,39.24,39.61,1882000,7.36454972461947,7.41007735644823,7.14601709184145,7.213397986948,10334383.3426194,0.0,1.0
2010-04-14,40.51,40.91,39.96,40.77,1217300,7.37729746153152,7.45014167245753,7.27713667150826,7.42464619863343,6684402.14823095,0.0,1.0
2010-04-15,40.39,40.97,40.27,40.68,1421600,7.35544419825372,7.46106830409643,7.33359093497592,7.40825625117508,7806248.33149192,0.0,1.0
2010-04-16,38.95,40.14,38.71,40.08,2596500,7.09320503892009,7.30991656642497,7.04949851236448,7.29898993478606,14257824.8401229,0.0,1.0
2010-04-19,38.58,38.61,37.88,38.48,2003100,7.02582414381353,7.03128745963298,6.89834677469302,7.00761309108203,10999364.119873,0.0,1.0
2010-04-20,39.0,39.2,38.6,38.94,1715700,7.10231056528584,7.13873267074885,7.02946635435983,7.09138393364694,9421201.64767915,0.0,1.0
2010-04-21,38.98,39.22,38.62,39.07,1457100,7.09866835473954,7.14237488129515,7.03310856490613,7.11505830219789,8001184.8929494,0.0,1.0
2010-04-22,39.49,39.565,38.05,38.35,1526500,7.1915447236702,7.20520301321883,6.92930556433657,6.98393872253108,8382272.14267193,0.0,1.0
2010-04-23,39.9,40.38,38.95,39.59,2548000,7.26621003986936,7.35362309298057,7.09320503892009,7.20975577640171,13991503.0589768,0.0,1.0
2010-04-26,39.43,40.24,39.4,39.99,1741400,7.1806180920313,7.32812761915647,7.17515477621185,7.28259998732771,9562324.73583288,0.0,1.0
2010-04-27,37.55,39.44,37.38,39.14,3182300,6.83825030067906,7.18243919730445,6.80729151103551,7.12780603910994,17474552.6627087,0.0,1.0
2010-04-28,38.21,38.57,37.64,38.03,1878600,6.95844324870697,7.02400303854038,6.85464024813741,6.92566335379027,10315713.3620855,0.0,1.0
2010-04-29,35.75,38.13,35.4,38.01,5303500,6.51045135151202,6.94387440652177,6.44671266695176,6.92202114324397,29122424.0475994,0.0,1.0
2010-04-30,36.13,36.95,35.78,36.41,2942500,6.57965335189173,6.72898398429005,6.51591466733147,6.63064429953994,16157769.9179903,0.0,1.0
2010-05-03,37.26,37.47,36.34,36.45,2025400,6.7854382477577,6.82368145849386,6.61789656262788,6.63792872063254,11121817.2274928,0.0,1.0
2010-05-04,36.42,36.54,35.69,36.43,1853600,6.63246540481309,6.65431866809089,6.49952471987312,6.63428651008624,10178434.0934534,0.0,1.0
2010-05-05,34.8,36.05,34.6,35.51,2033500,6.33744635056275,6.56508450970653,6.30102424509975,6.46674482495642,11166295.7105296,0.0,1.0
2010-05-06,32.8,35.22,30.0,34.52,4788000,5.97322529593271,6.41393277203506,5.46331581945065,6.28645540291455,26291725.5284069,0.0,1.0
2010-05-07,31.88,33.0,31.01,31.98,3593500,5.81114692662234,6.01530265302814,5.65256167486069,5.82937511648,19713970.6578693,0.03,1.0
2010-05-10,33.68,34.21,33.11,33.69,1964600,6.13925434406024,6.23586375030584,6.03535366187157,6.141077163046,10777811.814234,0.0,1.0
2010-05-11,33.13,33.9,33.04,33.12,1935900,6.0389992998431,6.17935636174709,6.02259392897121,6.03717648085733,10620363.3773672,0.0,1.0
2010-05-12,34.3,34.43,33.27,33.27,1917800,6.25226912117774,6.2759657679927,6.06451876564383,6.06451876564383,10521066.6279843,0.0,1.0
2010-05-13,34.2,35.05,33.63,34.13,2071800,6.23404093132008,6.38898054511019,6.13014024913141,6.22128119841971,11365911.8989769,0.0,1.0
2010-05-14,33.83,33.89,33.02,33.69,3082000,6.16659662884673,6.17753354276133,6.01894829099967,6.141077163046,16907877.4363582,0.0,1.0
2010-05-17,33.01,34.06,32.36,33.87,2545500,6.01712547201391,6.20852146551935,5.89864223793911,6.17388790478979,13964634.0085171,0.0,1.0
2010-05-18,32.9,34.04,32.77,33.6,2375300,5.99707446317048,6.20487582754782,5.97337781635552,6.12467179217411,13030915.4038227,0.0,1.0
2010-05-19,32.88,33.08,32.02,32.7,2670000,5.99342882519895,6.02988520491427,5.83666639242306,5.96061808345516,14647642.0360403,0.0,1.0
2010-05-20,30.74,31.83,30.69,31.76,2403900,5.603345562245,5.80203283169351,5.59423146731617,5.78927309879315,13187815.2398642,0.0,1.0
2010-05-21,31.36,31.52,29.66,30.21,2073500,5.7163603393625,5.74552544313476,5.40648111178226,5.5067361559994,11375238.1130074,0.0,1.0
2010-05-24,30.33,31.38,30.31,31.17,1297800,5.52860998382859,5.72000597733403,5.52496434585706,5.68172677863295,7119741.51100118,0.0,1.0
2010-05-25,31.5,31.63,28.89,29.37,3091000,5.74187980516323,5.76557645197819,5.26612404987827,5.35361936119505,16957251.510637,0.0,1.0
2010-05-26,32.41,32.99,32.32,32.45,2701100,5.90775633286794,6.01347983404238,5.89135096199605,5.91504760881101,14818256.8927148,0.0,1.0
2010-05-27,34.81,34.81,33.16,33.16,2269900,6.34523288945181,6.34523288945181,6.0444677568004,6.0444677568004,12452690.1339356,0.0,1.0
2010-05-28,34.69,35.26,34.05,34.6,2254900,6.32335906162261,6.42725974381128,6.20669864653358,6.30695369075072,12370400.0101376,0.0,1.0
2010-06-01,32.93,35.01,32.84,33.88,2228700,6.00254292012778,6.38168926916713,5.98613754925589,6.17571072377556,12226666.5939038,0.0,1.0
2010-06-02,35.32,35.34,33.03,33.17,2050000,6.43819665772588,6.44184229569741,6.02077110998544,6.04629057578617,11246316.9190572,0.0,1.0
2010-06-03,37.17,37.35,35.11,35.97,2783900,6.77541817009261,6.8082289118364,6.39991745902479,6.55667989180068,15272498.3760797,0.0,1.0
2010-06-04,34.97,38.37,34.57,36.41,3893700,6.37439799322406,6.99415644838454,6.30148523379342,6.63688392717438,21360870.3354795,0.0,1.0
2010-06-07,34.54,35.95,34.43,35.27,2096100,6.29601677683612,6.55303425382914,6.2759657679927,6.42908256279705,11499221.8995297,0.0,1.0
2010-06-08,34.49,35.2,33.48,34.57,2474000,6.28690268190729,6.41632282989669,6.10279796434491,6.30148523379342,13572384.4184134,0.0,1.0
2010-06-09,34.18,35.58,33.99,35.01,1902500,6.23039529334854,6.4855899513558,6.19576173261899,6.38168926916713,10437130.7017104,0.0,1.0
2010-06-10,36.36,36.44,35.1,35.1,1504400,6.62776983224555,6.64235238413168,6.39809464003902,6.39809464003902,8253150.81611202,0.0,1.0
2010-06-11,37.01,37.05,35.62,35.62,1436700,6.74625306632035,6.75354434226341,6.49288122729886,6.49288122729886,7881748.05737047,0.0,1.0
2010-06-14,37.01,37.93,36.86,37.61,1307600,6.74625306632035,6.91395241301083,6.71891078153386,6.85562220546632,7173504.39188253,0.0,1.0
2010-06-15,38.41,38.48,37.43,37.46,1325300,7.0014477243276,7.01420745722797,6.82281146372253,6.82827992067983,7270606.73796415,0.0,1.0
2010-06-16,38.22,38.72,37.54,37.99,1611300,6.96681416359805,7.05795511288635,6.84286247256595,6.92488932692543,8839605.09837895,0.0,1.0
2010-06-17,37.4,38.4,36.98,38.4,1416000,6.81734300676523,6.99962490534184,6.74078460936305,6.99962490534184,7768187.68652926,0.0,1.0
2010-06-18,36.43,37.48,36.28,37.36,2805600,6.64052956514592,6.83192555865136,6.61318728035942,6.81005173082216,15391544.7551741,0.0,1.0
2010-06-21,35.92,37.72,35.62,37.3,2387700,6.54756579687185,6.87567321430974,6.49288122729886,6.79911481690757,13098941.9061624,0.0,1.0
2010-06-22,33.18,36.05,32.99,35.79,4937200,6.04811339477193,6.5712624436868,6.01347983404238,6.52386915005689,27085519.9476923,0.0,1.0
2010-06-23,32.91,33.29,32.69,33.07,2169200,5.99889728215625,6.06816440361536,5.95879526446939,6.02806238592851,11900249.1028385,0.0,1.0
2010-06-24,32.49,33.59,32.36,32.87,2842100,5.92233888475407,6.12284897318834,5.89864223793911,5.99160600621318,15591784.0564158,0.0,1.0
2010-06-25,32.93,33.11,32.0,32.67,1861200,6.00254292012778,6.03535366187157,5.83302075445153,5.95514962649786,10210558.5608533,0.0,1.0
2010-06-28,33.37,34.85,33.07,33.07,3390400,6.08274695550149,6.35252416539487,6.02806238592851,6.02806238592851,18599762.3816446,0.0,1.0
2010-06-29,31.58,32.93,31.36,32.93,2085300,5.75646235704936,6.00254292012778,5.7163603393625,6.00254292012778,11439973.0103951,0.0,1.0
2010-06-30,31.32,31.93,31.18,31.6,2731300,5.70906906341944,5.82026102155117,5.68354959761871,5.76010799502089,14983934.3419614,0.0,1.0
2010-07-01,31.28,31.85,30.01,31.49,2074200,5.70177778747637,5.80567846966504,5.47027977628408,5.74005698617746,11379078.3187846,0.0,1.0
2010-07-02,30.93,31.84,30.7,31.58,1136100,5.63797912297456,5.80385565067927,5.59605428630194,5.75646235704936,6232653.97645896,0.0,1.0
2010-07-06,31.19,32.38,30.97,31.72,2062200,5.68537241660448,5.90228787591064,5.64527039891762,5.78198182285008,11313246.2197462,0.0,1.0
2010-07-07,32.34,32.35,31.17,31.36,1255000,5.89499659996758,5.89681941895335,5.68172677863295,5.7163603393625,6884940.35776428,0.0,1.0
2010-07-08,33.61,33.74,32.54,32.85,2589700,6.12649461115987,6.15019125797483,5.9314529796829,5.98796036824165,14207115.5733085,0.0,1.0
2010-07-09,33.49,33.76,33.08,33.2,1282700,6.10462078333068,6.15383689594637,6.02988520491427,6.05175903274347,7036902.78637788,0.0,1.0
2010-07-12,33.16,33.93,32.8,33.34,853200,6.0444677568004,6.18482481870439,5.97884627331282,6.07727849854419,4680662.24162907,0.0,1.0
2010-07-13,33.5,33.96,33.42,33.7,943100,6.10644360231645,6.19029327566169,6.09186105043032,6.14289998203177,5173854.38359163,0.0,1.0
2010-07-14,33.5,33.92,32.89,33.19,1199300,6.10644360231645,6.18300199971862,5.99525164418472,6.0499362137577,6579369.69806111,0.0,1.0
2010-07-15,33.32,33.48,32.52,33.47,937300,6.07363286057266,6.10279796434491,5.92780734171137,6.10097514535915,5142035.53572307,0.0,1.0
2010-07-16,31.87,32.99,31.64,32.96,1080900,5.80932410763657,6.01347983404238,5.76739927096395,6.00801137708508,5929826.3208824,0.0,1.0
2010-07-19,31.91,32.35,31.32,31.96,1574100,5.81661538357964,5.89681941895335,5.70906906341944,5.82572947850847,8635525.59135996,0.0,1.0
2010-07-20,33.22,33.29,31.11,31.46,1895700,6.055404670715,6.06816440361536,5.67078986471835,5.73458852922016,10399825.8455886,0.0,1.0
2010-07-21,32.74,34.14,32.6,33.4,3810700,5.96790935939822,6.22310401740548,5.9423898935975,6.08821541245879,20905531.650464,0.0,1.0
2010-07-22,32.77,34.16,32.11,33.28,3604800,5.97337781635552,6.22674965537701,5.85307176329496,6.06634158462959,19775962.5511304,0.0,1.0
2010-07-23,31.84,32.79,31.2,32.79,2989800,5.80385565067927,5.97702345432705,5.68719523559024,5.97702345432705,16402067.4754133,0.0,1.0
2010-07-26,31.7,32.08,31.32,32.05,2391100,5.77833618487855,5.84760330633766,5.70906906341944,5.84213484938036,13117594.3342232,0.0,1.0
2010-07-27,30.45,32.01,30.24,31.8,2293200,5.55048381165779,5.8348435734373,5.5122046129567,5.79656437473621,12580514.1262351,0.0,1.0
2010-07-28,30.01,30.8,29.81,30.45,1584800,5.47027977628408,5.6142824761596,5.43382339656876,5.55048381165779,8694225.87966918,0.0,1.0
2010-07-29,30.53,30.73,29.7,30.2,1390700,5.56506636354391,5.60152274325924,5.41377238772533,5.50491333701363,7629391.67772334,0.0,1.0
2010-07-30,30.47,30.71,29.85,30.17,1344200,5.55412944962932,5.59787710528771,5.44111467251182,5.49944488005634,7374292.29394959,0.0,1.0
2010-08-02,31.29,31.62,30.94,31.21,1281300,5.70360060646214,5.76375363299242,5.63980194196033,5.68901805457601,7029222.3748234,0.0,1.0
2010-08-03,32.27,32.81,31.03,31.28,2329500,5.88770532402452,5.98622905736735,5.66146564005208,5.70707847956265,12767786.5760808,0.03,1.0
2010-08-04,32.76,32.99,32.14,32.24,1672400,5.97710648946523,6.01907030181496,5.86398664747902,5.88223178328325,9166278.71639306,0.0,1.0
2010-08-05,32.5,32.77,32.09,32.58,1466400,5.92966913637424,5.97893100304566,5.85486407957691,5.94426524501762,8037210.66115689,0.0,1.0
2010-08-06,31.85,32.27,31.18,32.08,1994400,5.81107575364676,5.88770532402452,5.68883334375843,5.85303956599648,10931132.6668108,0.0,1.0
2010-08-09,32.33,32.395,31.805,32.04,983000,5.89865240550705,5.9105117437798,5.80286544253485,5.84574151167479,5387737.37037454,0.0,1.0
2010-08-10,32.22,32.46,31.5,31.9,1177600,5.8785827561224,5.92237108205255,5.74721777833196,5.82019832154887,6454323.01867045,0.0,1.0
2010-08-11,30.97,31.56,30.76,31.48,1464200,5.65051855856955,5.75816485981449,5.61220377338067,5.74356875117111,8025152.65279999,0.0,1.0
2010-08-12,30.77,31.12,30.08,30.27,1693000,5.61402828696109,5.67788626227589,5.48813684991191,5.52280260793995,9279185.52191667,0.0,1.0
2010-08-13,30.69,31.26,30.5,30.78,1679900,5.59943217831771,5.70342945240181,5.56476642028967,5.61585280054151,9207385.56306427,0.0,1.0
2010-08-16,30.18,30.63,30.07,30.46,1925700,5.50638198571614,5.58848509683517,5.48631233633149,5.55746836596798,10554593.9513024,0.0,1.0
2010-08-17,30.31,30.63,29.84,30.52,2705700,5.53010066226164,5.58848509683517,5.44434852398176,5.56841544745052,14829706.0051092,0.0,1.0
2010-08-18,30.15,30.35,29.66,30.18,1219000,5.50090844497487,5.53739871658333,5.41150727953415,5.50638198571614,6681232.81229559,0.0,1.0
2010-08-19,29.59,29.67,28.91,29.58,2661400,5.39873568447119,5.41333179311458,5.27466876100244,5.39691117089077,14586901.5641046,0.0,1.0
2010-08-20,29.28,29.39,28.84,29.22,1679500,5.34217576347809,5.36224541286274,5.26189716593948,5.33122868199555,9205193.19790847,0.0,1.0
2010-08-23,29.52,29.891,29.17,29.3,2563700,5.38596408940823,5.45365354324192,5.32210611409343,5.34582479063893,14051416.3748008,0.0,1.0
2010-08-24,28.68,28.93,28.29,28.91,2293100,5.23270494865271,5.27831778816329,5.16154891901622,5.27466876100244,12568281.3469032,0.0,1.0
2010-08-25,27.97,28.39,27.41,28.39,2435100,5.10316448444269,5.17979405482045,5.00099172393901,5.17979405482045,13346570.9772116,0.0,1.0
2010-08-26,27.92,28.43,27.75,28.23,1375500,5.09404191654058,5.18709210914214,5.06302518567339,5.15060183753369,7538995.6795017,0.0,1.0
2010-08-27,28.69,28.77,27.49,28.3,1376800,5.23452946223314,5.24912557087652,5.0155878325824,5.16337343259665,7546120.86625805,0.0,1.0
2010-08-30,28.18,29.35,28.18,28.67,2292500,5.14147926963157,5.35494735854105,5.14147926963157,5.23088043507229,12564992.7991695,0.0,1.0
2010-08-31,27.84,28.52,27.68,28.0,2006600,5.0794458078972,5.20351273136595,5.05025359061043,5.10863802518396,10997999.8040626,0.0,1.0
2010-09-01,28.78,29.04,28.24,28.33,2237800,5.25095008445694,5.29838743754794,5.15242635111411,5.16884697333792,12265186.8641141,0.0,1.0
2010-09-02,28.9,28.91,28.26,28.84,1174900,5.27284424742202,5.27466876100244,5.15607537827496,5.26189716593948,6439524.55386881,0.0,1.0
2010-09-03,29.28,29.5,28.92,29.21,930900,5.34217576347809,5.38231506224739,5.27649327458286,5.32940416841513,5102181.80883179,0.0,1.0
2010-09-07,28.58,29.14,28.37,29.05,1059000,5.21445981284849,5.31663257335217,5.17614502765961,5.30021195112836,5804286.74997623,0.0,1.0
2010-09-08,28.61,29.02,28.37,28.57,1070000,5.21993335358975,5.29473841038709,5.17614502765961,5.21263529926806,5864576.79176069,0.0,1.0
2010-09-09,28.45,29.23,28.43,29.08,1382600,5.19074113630299,5.33305319557597,5.18709210914214,5.30568549186963,7577910.16101712,0.0,1.0
2010-09-10,29.12,29.25,28.51,28.66,2125800,5.31298354619132,5.33670222273682,5.20168821778553,5.22905592149187,11651324.6204905,0.0,1.0
2010-09-13,29.3,29.81,28.905,29.6,1668900,5.34582479063893,5.4388749832405,5.27375650421223,5.40056019805162,9147095.52127982,0.0,1.0
2010-09-14,29.32,29.79,29.02,29.29,1527400,5.34947381779978,5.43522595607965,5.29473841038709,5.34400027705851,8371546.34741614,0.0,1.0
2010-09-15,28.82,29.37,28.75,29.1,1483500,5.25824813877863,5.35859638570189,5.24547654371568,5.30933451903047,8130934.27156727,0.0,1.0
2010-09-16,27.82,28.65,27.47,28.13,3296800,5.07579678073635,5.22723140791145,5.01193880542155,5.13235670172946,18069473.6140903,0.0,1.0
2010-09-17,26.99,27.93,26.95,27.87,3122600,4.92436215356125,5.095866430121,4.91706409923956,5.08491934863846,17114698.5887401,0.0,1.0
2010-09-20,27.67,27.69,26.62,27.01,2260600,5.04842907703001,5.05207810419085,4.85685515108561,4.9280111807221,12390151.6779946,0.0,1.0
2010-09-21,28.02,28.02,27.31,27.68,2054700,5.11228705234481,5.11228705234481,4.98274658813478,5.05025359061043,11261631.7140474,0.0,1.0
2010-09-22,27.43,28.31,27.38,27.96,2034100,5.00464075109986,5.16519794617707,4.99551818319774,5.10133997086227,11148724.9085237,0.0,1.0
2010-09-23,27.99,28.39,26.96,27.08,2279800,5.10681351160354,5.17979405482045,4.91888861281999,4.94078277578506,12495385.2054729,0.0,1.0
2010-09-24,28.69,28.9,28.08,28.38,1575000,5.23452946223314,5.27284424742202,5.12323413382734,5.17796954124003,8632437.80095615,0.0,1.0
2010-09-27,28.4,29.1,28.36,28.73,1494500,5.18161856840088,5.30933451903047,5.17432051407918,5.24182751655483,8191224.31335172,0.0,1.0
2010-09-28,28.71,28.79,28.17,28.48,938300,5.23817848939398,5.25277459803737,5.13965475605115,5.19621467704426,5142740.56421407,0.0,1.0
2010-09-29,30.2,30.27,28.43,28.53,1864200,5.51003101287699,5.52280260793995,5.18709210914214,5.20533724494637,10217517.8085984,0.0,1.0
2010-09-30,30.11,30.65,29.5,30.46,2333600,5.49361039065318,5.59213412399601,5.38231506224739,5.55746836596798,12790258.3189278,0.0,1.0
2010-10-01,30.56,30.97,30.4,30.5,1691400,5.57571350177221,5.65051855856955,5.54652128448544,5.56476642028967,9270416.06129348,0.0,1.0
2010-10-04,29.77,30.71,29.51,30.52,1576000,5.4315769289188,5.60308120547855,5.38413957582781,5.56841544745052,8637918.71384565,0.0,1.0
2010-10-05,30.72,31.22,30.28,30.28,2258700,5.60490571905897,5.69613139808012,5.52462712152037,5.52462712152037,12379737.9435046,0.0,1.0
2010-10-06,31.53,31.8,30.77,30.77,1913900,5.75269131907323,5.80195318574464,5.61402828696109,5.61402828696109,10489919.1792063,0.0,1.0
2010-10-07,31.34,31.68,31.02,31.68,1209900,5.71802556104519,5.78005902277957,5.65964112647166,5.78005902277957,6631356.50500117,0.0,1.0
2010-10-08,32.04,32.19,31.24,31.38,1065100,5.84574151167479,5.87310921538113,5.69978042524096,5.72532361536688,5837720.31860215,0.0,1.0
2010-10-11,31.53,32.23,31.41,32.1,1097300,5.75269131907323,5.88040726970282,5.73079715610815,5.85668859315733,6014205.71364392,0.0,1.0
2010-10-12,30.66,31.39,29.94,31.37,2362800,5.59395863757644,5.72714812894731,5.46259365978599,5.72349910178646,12950300.9753011,0.0,1.0
2010-10-13,31.17,31.35,30.83,30.92,1637800,5.687008830178,5.71985007462561,5.62497536844363,5.64139599066743,8976639.1304165,0.0,1.0
2010-10-14,30.71,31.2,30.46,31.15,1141700,5.60308120547855,5.69248237091927,5.55746836596798,5.68335980301716,6257558.24593755,0.0,1.0
2010-10-15,30.52,31.17,30.25,31.02,1125600,5.56841544745052,5.687008830178,5.5191535807791,5.65964112647166,6169315.54841666,0.0,1.0
2010-10-18,31.05,31.17,30.21,30.47,674700,5.66511466721293,5.687008830178,5.51185552645741,5.5592928795484,3697971.92654293,0.0,1.0
2010-10-19,29.9,30.56,29.73,30.39,1302100,5.4552956054643,5.57571350177221,5.42427887459711,5.54469677090502,7136696.6734127,0.0,1.0
2010-10-20,30.46,30.56,29.8,29.84,1241600,5.55746836596798,5.57571350177221,5.43705046966007,5.44434852398176,6805101.44359819,0.0,1.0
2010-10-21,30.43,31.03,30.0,30.57,1240900,5.55199482522671,5.66146564005208,5.47354074126853,5.57753801535263,6801264.80457555,0.0,1.0
2010-10-22,30.88,30.93,30.43,30.47,1173100,5.63409793634574,5.64322050424785,5.55199482522671,5.5592928795484,6429658.91066772,0.0,1.0
2010-10-25,30.92,31.6,30.61,31.23,1729800,5.64139599066743,5.76546291413619,5.58483606967432,5.69795591166054,9480883.11625013,0.0,1.0
2010-10-26,28.66,30.5,28.5,30.5,4255900,5.22905592149187,5.56476642028967,5.1998637042051,5.56476642028967,23326217.1664059,0.0,1.0
2010-10-27,28.68,28.71,27.81,28.29,2456500,5.23270494865271,5.23817848939398,5.07397226715593,5.16154891901622,13463862.5130469,0.0,1.0
2010-10-28,28.27,28.99,28.03,28.86,1813400,5.15789989185538,5.28926486964582,5.11411156592523,5.26554619310033,9939087.43381198,0.0,1.0
2010-10-29,28.98,29.19,28.01,28.16,1185900,5.2874403560654,5.32575514125428,5.11046253876438,5.13783024247073,6499814.59565327,0.0,1.0
2010-11-01,30.16,30.78,29.5,29.5,1998100,5.5027329585553,5.61585280054151,5.38231506224739,5.38231506224739,10951412.0445019,0.0,1.0
2010-11-02,30.54,30.61,29.86,30.58,787600,5.57206447461136,5.58483606967432,5.44799755114261,5.57936252893305,4316766.99176703,0.0,1.0
2010-11-03,31.03,31.17,30.42,30.71,1540100,5.66146564005208,5.687008830178,5.55017031164629,5.60308120547855,8441153.94111274,0.0,1.0
2010-11-04,31.86,31.9999,31.45,31.52,1428500,5.81290026722718,5.83842521221729,5.73809521042984,5.7508668054928,7829484.06264499,0.0,1.0
2010-11-05,32.21,32.26,31.72,32.03,979900,5.87675824254198,5.88588081044409,5.78735707710126,5.84391699809437,5370746.5404171,0.0,1.0
2010-11-08,32.54,32.78,31.94,31.99,968900,5.9424407314372,5.98626942767399,5.83286899084524,5.84199996922791,5305565.07416353,0.03,1.0
2010-11-09,33.84,36.3,33.54,34.36,4966400,6.17984616938645,6.62909030581347,6.12506029909047,6.27480834456614,27195333.2483494,0.0,1.0
2010-11-10,34.72,34.74,33.17,33.77,1999800,6.34055138892132,6.34420378027438,6.05749105905876,6.16706279965072,10950633.7447747,0.0,1.0
2010-11-11,35.26,35.28,34.22,34.32,1306200,6.43916595545408,6.44281834680714,6.24924160509469,6.26750356186001,7152574.15612798,0.0,1.0
2010-11-12,34.37,34.9,33.86,34.85,1238700,6.27663454024267,6.3734229110989,6.18349856073951,6.36429193271624,6782953.30515674,0.0,1.0
2010-11-15,34.26,34.73,34.18,34.6,1235100,6.25654638780082,6.34237758459785,6.24193682238855,6.31863704080293,6763240.19310493,0.0,1.0
2010-11-16,33.48,34.1,33.13,33.87,1557700,6.11410312503127,6.22732725697629,6.05018627635263,6.18532475641604,8529754.06752454,0.0,1.0
2010-11-17,33.36,33.65,33.28,33.43,958000,6.09218877691288,6.14514845153232,6.07757921150062,6.10497214664861,5245878.15156225,0.0,1.0
2010-11-18,34.42,34.6,33.75,33.78,1530600,6.28576551862534,6.31863704080293,6.16341040829765,6.16888899532725,8381358.14069016,0.0,1.0
2010-11-19,35.83,35.87,34.32,34.6,2496200,6.54325910901644,6.55056389172257,6.26750356186001,6.31863704080293,13668852.8621395,0.0,1.0
2010-11-22,35.89,35.93,34.62,35.47,1317400,6.55421628307564,6.56152106578177,6.32228943215599,6.47751606466126,7213903.83806691,0.0,1.0
2010-11-23,34.8,35.37,34.6,35.37,1342400,6.35516095433358,6.45925410789594,6.31863704080293,6.45925410789594,7350800.44953774,0.0,1.0
2010-11-24,35.23,35.43,34.67,35.38,1065700,6.43368736842448,6.47021128195513,6.33142041053865,6.46108030357247,5835628.75377859,0.0,1.0
2010-11-26,35.01,35.32,34.76,34.78,521700,6.39351106354076,6.45012312951328,6.34785617162745,6.35150856298051,2856758.4881733,0.0,1.0
2010-11-29,34.88,35.03,34.51,34.67,1743200,6.36977051974584,6.39716345489383,6.30220127971413,6.33142041053865,9545526.92463811,0.0,1.0
2010-11-30,34.97,35.32,34.34,34.47,951900,6.38620628083463,6.45012312951328,6.27115595321308,6.294896497008,5212475.37836337,0.0,1.0
2010-12-01,36.0,36.04,35.5,35.74,1565000,6.57430443551749,6.58160921822363,6.48299465169086,6.52682334792765,8569727.87807403,0.0,1.0
2010-12-02,36.94,37.115,36.02,36.06,1608000,6.74596682911156,6.77792525345088,6.57795682687056,6.58526160957669,8805190.04980386,0.0,1.0
2010-12-03,37.69,37.77,36.7,36.7,1220200,6.88293150485151,6.89754107026377,6.70213813287478,6.70213813287478,6681649.81266832,0.0,1.0
2010-12-06,37.37,37.8,37.25,37.65,1647000,6.82449324320247,6.90301965729337,6.80257889508407,6.87562672214538,9018748.76369835,0.0,1.0
2010-12-07,37.25,38.31,37.11,37.88,1068200,6.80257889508407,6.99615563679653,6.77701215561262,6.91762922270563,5849318.41492567,0.0,1.0
2010-12-08,36.11,37.38,36.04,37.38,1433800,6.59439258795935,6.826319438879,6.58160921822363,6.826319438879,7851294.46107511,0.0,1.0
2010-12-09,35.9,36.68,34.99,36.44,1891100,6.55604247875217,6.69848574152171,6.3898586721877,6.65465704528493,10355407.2780995,0.0,1.0
2010-12-10,35.36,35.66,34.915,35.49,1411400,6.45742791221941,6.51221378251538,6.3761622046137,6.48116845601433,7728635.09719724,0.0,1.0
2010-12-13,36.95,37.73,35.37,35.71,4088500,6.7477930247881,6.89023628755764,6.45925410789594,6.52134476089805,22388071.8399397,0.0,1.0
2010-12-14,36.22,37.15,35.94,37.07,1484000,6.61448074040121,6.78431693831875,6.5633472614583,6.76970737290649,8126182.85690854,0.0,1.0
2010-12-15,36.14,36.74,36.03,36.12,1047900,6.59987117498895,6.70944291558091,6.57978302254709,6.59621878363589,5738158.36641136,0.0,1.0
2010-12-16,36.0,36.51,35.99,36.17,1136900,6.57430443551749,6.66744041502066,6.57247823984096,6.60534976201855,6225510.30324752,0.0,1.0
2010-12-17,36.63,36.66,35.82,36.06,2066800,6.68935476313905,6.69483335016865,6.54143291333991,6.58526160957669,11317516.6635166,0.0,1.0
2010-12-20,36.83,36.88,35.94,36.57,1034900,6.7258786766697,6.73500965505237,6.5633472614583,6.67839758907985,5666972.12844653,0.0,1.0
2010-12-21,36.98,37.1,36.62,37.0,853000,6.75327161181769,6.77518595993608,6.68752856746252,6.75692400317076,4670912.38338476,0.0,1.0
2010-12-22,36.76,37.03,36.27,37.03,933300,6.71309530693397,6.76240259020036,6.62361171878388,6.76240259020036,5110624.29942907,0.0,1.0
2010-12-23,36.93,37.02,36.4801,36.64,423700,6.74414063343503,6.76057639452382,6.66198008994783,6.69118095881558,2320123.77120765,0.0,1.0
2010-12-27,36.61,36.87,36.29,36.59,1275100,6.68570237178599,6.73318345937583,6.62726411013694,6.68204998043292,6982274.77145826,0.0,1.0
2010-12-28,36.82,36.87,36.52,36.73,541900,6.72405248099317,6.73318345937583,6.66926661069719,6.70761671990438,2967370.95024174,0.0,1.0
2010-12-29,37.35,37.47,36.85,36.96,1097900,6.8208408518494,6.84275519996779,6.72953106802277,6.74961922046463,6011951.58935302,0.0,1.0
2010-12-30,37.69,38.08,37.45,37.47,1014900,6.88293150485151,6.95415313623628,6.83910280861473,6.84275519996779,5557454.83926986,0.0,1.0
2010-12-31,37.85,38.07,37.48,37.67,913100,6.91215063567603,6.95232694055975,6.84458139564432,6.87927911349845,5000011.83736064,0.0,1.0
2011-01-03,38.46,38.82,38.06,38.25,1183400,7.02354857194452,7.0892916162997,6.95050074488322,6.98519846273734,6480138.00058326,0.0,1.0
2011-01-04,37.52,38.85,37.04,38.6,1359400,6.85188617835046,7.0947702033293,6.76422878587689,7.04911531141598,7443890.14533791,0.0,1.0
2011-01-05,37.5,37.88,36.69,37.16,1520700,6.84823378699739,6.91762922270563,6.70031193719825,6.78614313399528,8327147.08254771,0.0,1.0
2011-01-06,37.43,37.81,37.12,37.51,1090000,6.83545041726166,6.9048458529699,6.77883835128915,6.85005998267392,5968692.26012824,0.0,1.0
2011-01-07,37.49,37.61,37.08,37.44,862700,6.84640759132086,6.86832193943925,6.77153356858302,6.83727661293819,4724028.26863544,0.0,1.0
2011-01-10,37.6,37.69,36.95,37.32,647900,6.86649574376272,6.88293150485151,6.7477930247881,6.8153622648198,3547812.58287806,0.0,1.0
2011-01-11,38.34,38.61,37.67,37.78,752400,7.00163422382613,7.05094150709251,6.87927911349845,6.8993672659403,4120040.41882613,0.0,1.0
2011-01-12,38.3,38.78,37.87,38.58,1117000,6.99432944112,7.08198683359357,6.9158030270291,7.04546292006291,6116540.60051673,0.0,1.0
2011-01-13,37.95,38.36,37.69,38.2,860400,6.93041259244136,7.0052866151792,6.88293150485151,6.97606748435468,4711433.78038012,0.0,1.0
2011-01-14,38.58,38.6,37.7,37.87,1008400,7.04546292006291,7.04911531141598,6.88475770052804,6.9158030270291,5521861.72028745,0.0,1.0
2011-01-18,39.23,39.31,38.2,38.73,1034400,7.16416563903754,7.1787752044498,6.97606748435468,7.0728558552109,5664234.1962171,0.0,1.0
2011-01-19,38.38,39.32,38.0,39.19,1226400,7.00893900653226,7.18060140012633,6.93954357082402,7.15686085633141,6715600.17231309,0.0,1.0
2011-01-20,38.31,38.46,37.16,38.16,1009800,6.99615563679653,7.02354857194452,6.78614313399528,6.96876270164854,5529527.93052981,0.0,1.0
2011-01-21,39.09,40.07,38.61,39.44,2154800,7.13859889956608,7.31756607586628,7.05094150709251,7.20251574824472,11799392.7358939,0.0,1.0
2011-01-24,40.03,40.44,38.73,38.97,1735100,7.31026129316015,7.38513531589799,7.0728558552109,7.11668455144769,9501172.42252156,0.0,1.0
2011-01-25,39.54,39.96,39.07,39.9,839700,7.22077770501005,7.29747792342442,7.13494650821301,7.28652074936522,4598083.38608227,0.0,1.0
2011-01-26,40.69,40.8,39.51,39.69,938900,7.4362687948409,7.45637175791371,7.22061882733261,7.25351458508811,5137501.35370374,0.03,1.0
2011-01-27,40.51,40.9419,40.24,40.63,696800,7.4033730370854,7.48230458027763,7.35402940045215,7.42530354225573,3812771.26771836,0.0,1.0
2011-01-28,39.77,40.7697,39.46,40.46,1515700,7.26813492186834,7.4508343053582,7.21148111684497,7.39423532659776,8293653.00011583,0.0,1.0
2011-01-31,41.63,41.86,39.92,39.92,1494200,7.60805775200852,7.65009122025166,7.29554805333125,7.29554805333125,8176008.65129846,0.0,1.0
2011-02-01,41.75,42.2,41.5,41.89,1569000,7.62998825717885,7.71222765156761,7.58429970474066,7.65557384654424,8585301.54857937,0.0,1.0
2011-02-02,42.26,42.54,41.44,41.46,1437400,7.72319290415277,7.77436408288356,7.57333445215549,7.57698953635055,7865208.69721351,0.0,1.0
2011-02-03,41.7,42.68,41.37,42.11,1122700,7.62085054669121,7.79994967224895,7.56054165747279,7.69577977268986,6143223.74033783,0.0,1.0
2011-02-04,41.38,41.97,40.6,41.83,1191200,7.56236919957032,7.67019418332447,7.41982091596315,7.64460859395908,6518044.10750016,0.0,1.0
2011-02-07,41.07,41.94,40.91,41.63,1233200,7.50571539454696,7.66471155703188,7.47647472098651,7.60805775200852,6747860.97495735,0.0,1.0
2011-02-08,40.92,41.37,40.03,41.15,1142800,7.47830226308404,7.56054165747279,7.31565101640406,7.52033573132718,6253207.52690663,0.0,1.0
2011-02-09,40.43,41.02,39.6,40.69,1276300,7.38875270030517,7.49657768405932,7.23706670621036,7.4362687948409,6983696.85560985,0.0,1.0
2011-02-10,40.82,40.9,39.99,40.16,955900,7.46002684210876,7.47464717888898,7.30834084801395,7.33940906367192,5230522.46672213,0.0,1.0
2011-02-11,40.41,40.76,40.05,40.63,1109500,7.38509761611012,7.44906158952359,7.31930610059911,7.42530354225573,6070995.58199414,0.0,1.0
2011-02-14,40.68,41.03,40.35,40.41,980000,7.43444125274337,7.49840522615685,7.37413236352495,7.38509761611012,5362393.57400114,0.0,1.0
2011-02-15,40.15,40.66,40.065,40.55,1253200,7.33758152157439,7.43078616854832,7.32204741374541,7.41068320547551,6857297.57850839,0.0,1.0
2011-02-16,41.06,41.2,40.13,40.39,1329300,7.50388785244943,7.52947344181482,7.33392643737934,7.38144253191506,7273703.85502011,0.0,1.0
2011-02-17,40.79,41.14,40.33,40.96,1745800,7.45454421581618,7.51850818922965,7.3704772793299,7.48561243147415,9552721.12397059,0.0,1.0
2011-02-18,40.87,41.02,40.1,40.83,889300,7.4691645525964,7.49657768405932,7.32844381108676,7.46185438420629,4866098.57689715,0.0,1.0
2011-02-22,39.83,42.21,39.48,41.07,1854300,7.2791001744535,7.71405519366514,7.21513620104003,7.50571539454696,10146414.698235,0.0,1.0
2011-02-23,44.78,45.0,41.95,42.13,5144900,8.1837335127298,8.22393943887541,7.66653909912941,7.69943485688491,28152019.0804882,0.0,1.0
2011-02-24,44.8,47.33,44.71,45.28,3341600,8.18738859692485,8.6497567475994,8.1709407180471,8.27511061760619,18284667.7213084,0.0,1.0
2011-02-25,45.79,46.02,44.62,44.62,1405100,8.36831526458011,8.41034873282325,8.15449283916935,8.15449283916935,7688468.58247857,0.0,1.0
2011-02-28,45.66,46.38,45.41,46.09,1512700,8.34455721731225,8.47614024833426,8.29886866487405,8.42314152750595,8277237.50958318,0.0,1.0
2011-03-01,44.46,46.3,44.34,46.18,1776300,8.12525216560891,8.46151991155403,8.10332166043857,8.4395894063837,9719611.94438593,0.0,1.0
2011-03-02,44.91,45.01,43.85,44.44,1127800,8.20749155999766,8.22576698097294,8.01377209765971,8.12159708141385,6171130.07424335,0.0,1.0
2011-03-03,45.81,46.0,44.855,45.2,1373700,8.37197034877517,8.4066936486282,8.19744007846126,8.26049028082597,7516653.11490343,0.0,1.0
2011-03-04,46.3,46.46,45.37,45.75,1649000,8.46151991155403,8.49076058511448,8.29155849648394,8.36100509619,9023047.96278355,0.0,1.0
2011-03-07,45.32,46.95,44.38,46.305,1485200,8.2824207859963,8.58031014789335,8.11063182882868,8.4624336826028,8126762.1797005,0.0,1.0
2011-03-08,44.53,45.5,43.88,45.5,1440300,8.1380449602916,8.3153165437518,8.01925472395229,8.3153165437518,7881077.0047284,0.0,1.0
2011-03-09,44.34,45.13,44.175,44.37,1092000,8.10332166043857,8.24769748614327,8.07316721582936,8.10880428673116,5975238.55388698,0.0,1.0
2011-03-10,43.03,43.8,42.14,43.8,1730500,7.86391364566242,8.00463438717207,7.70126239898244,8.00463438717207,9469002.12225405,0.0,1.0
2011-03-11,44.02,44.32,42.27,42.62,1212200,8.04484031331768,8.09966657624352,7.7250204462503,7.78898441966378,6632952.54122875,0.0,1.0
2011-03-14,46.22,46.4,43.7,43.83,2218200,8.44689957477381,8.47979533252931,7.98635896619679,8.01011701346465,12137613.6998462,0.0,1.0
2011-03-15,46.68,47.65,44.45,44.64,3154100,8.53096651126009,8.7082380947203,8.12342462351138,8.15814792336441,17258699.5630173,0.0,1.0
2011-03-16,46.97,48.76,46.5,46.9,2835700,8.5839652320884,8.91109526754589,8.49807075350459,8.57117243740571,15516468.8344847,0.0,1.0
2011-03-17,48.17,48.45,46.58,48.0,1899900,8.80327028379175,8.85444146252253,8.51269109028481,8.77220206813377,10395930.1543314,0.0,1.0
2011-03-18,48.47,49.54,47.3,49.3,3256500,8.85809654671758,9.05364355115306,8.64427412130682,9.00978254081239,17819014.9731987,0.0,1.0
2011-03-21,49.43,49.69,48.6,49.22,1525700,9.03354058808026,9.08105668261598,8.88185459398544,8.99516220403217,8348371.30189136,0.0,1.0
2011-03-22,49.29,49.74,48.96,49.4,1122400,9.00795499871487,9.09019439310362,8.94764610949645,9.02805796178767,6141582.19128456,0.0,1.0
2011-03-23,49.53,49.7,48.85,49.09,844600,9.05181600905554,9.08288422471351,8.92754314642364,8.97140415676431,4621507.76796057,0.0,1.0
2011-03-24,50.08,50.13,48.49,49.67,1514400,9.15233082441957,9.16146853490721,8.86175163091264,9.07740159842093,8286539.62088502,0.0,1.0
2011-03-25,51.41,51.61,49.98,50.11,1713000,9.39539392339077,9.43194476534133,9.13405540344429,9.15781345071215,9373245.09414688,0.0,1.0
2011-03-28,50.0,51.46,49.88,51.34,1366100,9.13771048763935,9.40453163387842,9.11577998246901,9.38260112870808,7475067.20555403,0.0,1.0
2011-03-29,50.72,51.03,49.45,49.99,1355600,9.26929351866135,9.32594732368472,9.03719567227531,9.13588294554182,7417612.98868973,0.0,1.0
2011-03-30,53.39,53.61,51.21,51.21,2525800,9.75724725870129,9.79745318484691,9.35884308144022,9.35884308144022,13820748.6624613,0.0,1.0
2011-03-31,52.97,54.16,52.88,53.44,1415000,9.68049049060512,9.89796800021094,9.66404261172737,9.76638496918893,7742639.70123633,0.0,1.0
2011-04-01,54.03,54.53,53.5,53.64,1429300,9.87420995294308,9.96558705781947,9.7773502217741,9.80293581113949,7820886.87277533,0.0,1.0
2011-04-04,53.87,55.11,53.66,54.24,1425700,9.84496927938263,10.0715844994761,9.80659089533455,9.91258833699116,7801188.28413614,0.0,1.0
2011-04-05,53.79,54.25,53.44,53.68,818200,9.83034894260241,9.91441587908869,9.76638496918893,9.8102459795296,4477051.45127319,0.0,1.0
2011-04-06,53.22,54.39,52.37,53.99,1070900,9.72617904304332,9.94000146845408,9.57083796475345,9.86689978455296,5859782.93714063,0.0,1.0
2011-04-07,53.36,53.67,52.83,53.41,1582800,9.75176463240871,9.80841843743207,9.65490490123973,9.76090234289635,8660812.80502959,0.0,1.0
2011-04-08,53.13,54.282,52.88,53.72,741000,9.70973116416557,9.92026401380078,9.66404261172737,9.81755614791971,4054626.16156616,0.0,1.0
2011-04-11,52.37,53.69,52.03,53.3,893000,9.57083796475345,9.81207352162713,9.5087015334375,9.74079937982354,4886344.3485541,0.0,1.0
2011-04-12,50.94,51.79,50.41,51.76,1478800,9.30949944480697,9.46484052309683,9.21263971363799,9.45935789680425,8091742.46656416,0.0,1.0
2011-04-13,51.88,52.32,51.5106,51.62,1353300,9.48128840197459,9.56170025426581,9.4137789968919,9.43377230743886,7405027.77928136,0.0,1.0
2011-04-14,52.56,52.83,51.25,51.58,1591000,9.60556126460648,9.65490490123973,9.36615324983033,9.42646213904875,8705681.81248552,0.0,1.0
2011-04-15,53.5,53.57,51.92,52.67,1112600,9.7773502217741,9.7901430164568,9.4885985703647,9.62566422767929,6087958.25554455,0.0,1.0
2011-04-18,52.26,52.895,51.69,52.65,1288300,9.55073500168064,9.66678392487366,9.44656510212156,9.62200914348423,7049358.81774047,0.0,1.0
2011-04-19,51.79,52.06,51.3227,51.6,1295700,9.46484052309683,9.51418415973009,9.37943948087936,9.4301172232438,7089850.36105436,0.0,1.0
2011-04-20,53.26,54.03,52.35,52.73,1631600,9.73348921143343,9.87420995294308,9.56718288055839,9.63662948026445,8927838.11769414,0.0,1.0
2011-04-21,54.67,54.76,53.18,53.53,1793900,9.99117264718486,10.0076205260626,9.71886887465321,9.78283284806668,9815916.15551085,0.0,1.0
2011-04-25,54.58,54.89,53.66,54.65,977100,9.97472476830711,10.0313785733305,9.80659089533455,9.9875175629898,5346525.26648623,0.0,1.0
2011-04-26,55.55,55.72,54.34,54.93,1300000,10.1519963517673,10.1830645674253,9.93086375796644,10.0386887417206,7113379.23081784,0.0,1.0
2011-04-27,55.69,55.94,54.2,55.94,1861200,10.1775819411327,10.2232704935709,9.90527816860105,10.2232704935709,10184170.3264601,0.0,1.0
2011-04-28,55.66,57.58,55.11,55.71,1800600,10.1720993148401,10.5229873975655,10.0715844994761,10.1812370253278,9852577.41770047,0.0,1.0
2011-04-29,56.28,56.54,55.66,55.74,1169700,10.2854069248868,10.3329230194226,10.1720993148401,10.1867196516203,6400399.75868281,0.0,1.0
2011-05-02,56.19,57.4,55.66,57.4,1510900,10.2689590460091,10.49009163981,10.1720993148401,10.49009163981,8267388.21526358,0.0,1.0
2011-05-03,54.41,56.04,53.76,55.9,1674000,9.94365655264914,10.2415459145462,9.82486631630982,10.2159603251808,9159843.71722234,0.0,1.0
2011-05-04,52.65,54.465,52.56,54.42,1752800,9.62200914348423,9.95370803418554,9.60556126460648,9.94548409474666,9591023.93521346,0.0,1.0
2011-05-05,52.02,53.1,51.03,52.1,2095700,9.50687399133998,9.70424853787299,9.32594732368472,9.5214943281202,11467314.5030961,0.0,1.0
2011-05-06,52.29,54.07,51.62,53.19,1668700,9.55621762797323,9.88152012133319,9.43377230743886,9.72069641675074,9130843.01728132,0.0,1.0
2011-05-09,55.18,55.35,52.6,52.6,2004300,10.0843772941588,10.1154455098168,9.61287143299659,9.61287143299659,10967189.2248678,0.0,1.0
2011-05-10,56.13,56.77,54.98,55.05,1826800,10.2579937934239,10.3749564876657,10.0478264522082,10.0606192468909,9995939.36835235,0.0,1.0
2011-05-11,52.91,55.86,52.78,55.77,1634300,9.66952523801995,10.2086501567907,9.64576719075209,10.1922022779129,8942612.05917353,0.0,1.0
2011-05-12,53.24,53.79,51.5,52.55,1417200,9.72983412723837,9.83034894260241,9.41184180226853,9.60373372250895,7754677.72762695,0.0,1.0
2011-05-13,52.94,54.16,52.34,53.66,888400,9.68049049060512,9.90357697338824,9.5707758269413,9.81214808700172,4858420.76345659,0.03,1.0
2011-05-16,52.8,54.35,52.22,52.78,772600,9.65489040241689,9.93831995021512,9.54883289420853,9.65123324696144,4225141.69500964,0.0,1.0
2011-05-17,53.49,53.62,52.215,52.62,1113800,9.7810622656303,9.80483377609079,9.54791860534466,9.62197600331775,6091072.76715213,0.0,1.0
2011-05-18,55.25,56.12,53.58,53.86,2328700,10.1028919457109,10.2619782080234,9.79751946517987,9.84871964155633,12735034.2546841,0.0,1.0
2011-05-19,54.07,55.91,53.66,55.54,1637600,9.88711977383867,10.2235780757411,9.81214808700172,10.155920699815,8955594.14929819,0.0,1.0
2011-05-20,54.66,55.03,52.5,53.91,2086000,9.99500585977476,10.0626632357008,9.60003307058498,9.85786253019498,11407773.2019028,0.0,1.0
2011-05-23,53.04,53.65,52.68,53.65,1338800,9.69877626788243,9.81031950927399,9.63294746968413,9.81031950927399,7321537.27838325,0.0,1.0
2011-05-24,53.47,54.79,53.0803,53.43,1327700,9.77740511017484,10.0187773702353,9.70614543612518,9.77009079926392,7260834.36249585,0.0,1.0
2011-05-25,57.25,57.53,53.09,53.11,3003100,10.468607491257,10.5198076676334,9.70791915652108,9.71157631197654,16423146.5496808,0.0,1.0
2011-05-26,58.08,58.27,56.5,57.14,1722200,10.6203794426586,10.6551224194855,10.3314641616772,10.4484931362519,9418248.80552108,0.0,1.0
2011-05-27,58.12,59.45,57.73,58.37,1285600,10.6276937535695,10.8708945913577,10.556379222188,10.6734081967628,7030600.78061661,0.0,1.0
2011-05-31,58.75,60.13,57.95,59.22,2309300,10.7428941504165,10.9952378768433,10.5966079321981,10.8288373036199,12628940.8701602,0.0,1.0
2011-06-01,56.1,59.23,55.83,58.72,1784400,10.258321052568,10.8306658813476,10.2089494539192,10.7374084172333,9758403.88373694,0.0,1.0
2011-06-02,56.25,56.9296,55.38,56.3,1393300,10.2857497184839,10.4100198608605,10.1266634561714,10.2948926071226,7619583.12665924,0.0,1.0
2011-06-03,56.56,57.01,54.59,55.03,301810,10.3424356280436,10.4247216257914,9.98220581568065,10.0626632357008,1650517.75170962,0.0,1.0
2011-06-06,55.02,56.96,54.92,56.41,251991,10.0608346579731,10.4155787371528,10.0425488806958,10.3150069621276,1378071.03399841,0.0,1.0
2011-06-07,55.91,56.97,54.96,55.59,1411700,10.2235780757411,10.4174073148805,10.0498631916067,10.1650635884537,7720207.78002212,0.0,1.0
2011-06-08,58.31,60.64,56.62,56.62,3882900,10.6624367303964,11.0884953409576,10.3534070944099,10.3534070944099,21234536.2251526,0.0,1.0
2011-06-09,59.33,60.0,57.97,58.66,3520800,10.8489516586249,10.9714663663828,10.6002650876536,10.726436950867,19254308.6717447,0.0,1.0
2011-06-10,57.83,59.2,57.65,58.71,2107000,10.5746649994653,10.8251801481644,10.5417506003662,10.7355798395056,11522616.5562844,0.0,1.0
2011-06-13,55.82,58.47,54.89,57.94,1773900,10.2071208761915,10.6916939740401,10.0370631475126,10.5947793544704,9700982.2065462,0.0,1.0
2011-06-14,58.94,58.99,56.82,56.87,1886300,10.7776371272434,10.7867800158821,10.3899786489645,10.3991215376032,10315667.5890457,0.0,1.0
2011-06-15,58.23,59.34,57.385,58.21,1814400,10.6478081085745,10.8507802363526,10.4932932905813,10.6441509531191,9922465.81856784,0.0,1.0
2011-06-16,60.43,62.37,58.91,59.18,4076700,11.0500952086752,11.404839287855,10.7721513940602,10.8215229927089,22294376.3241598,0.0,1.0
2011-06-17,60.34,61.6,59.58,61.31,2889600,11.0336380091257,11.2640388028197,10.8946661018182,11.2110100487155,15802445.5629042,0.0,1.0
2011-06-20,60.47,60.61,59.22,60.12,1600400,11.0574095195862,11.0830096077744,10.8288373036199,10.9934092991156,8752157.35010795,0.0,1.0
2011-06-21,61.86,62.07,60.8053,60.82,1338100,11.3115818237407,11.349981956023,11.118721730797,11.1214097400567,7317709.16657054,0.0,1.0
2011-06-22,62.31,63.42,61.48,61.57,1695600,11.3938678214886,11.5968399492667,11.2420958700869,11.2585530696365,9272780.55663775,0.0,1.0
2011-06-23,61.49,61.67,59.86,61.05,2294400,11.2439244478147,11.2768388469138,10.9458662781946,11.1634670277945,12547456.7758608,0.0,1.0
2011-06-24,61.45,62.0,60.86,61.58,2345500,11.2366101369038,11.3371819119289,11.1287240509677,11.2603816473642,12826908.9381893,0.0,1.0
2011-06-27,62.61,62.79,60.3325,61.2,2148800,11.4487251533205,11.4816395524196,11.0322665758299,11.1908956937105,11751209.5188153,0.0,1.0
2011-06-28,65.75,65.84,63.06,63.06,2009500,12.0228985598279,12.0393557593774,11.5310111510684,11.5310111510684,10989415.2680842,0.0,1.0
2011-06-29,65.92,67.34,65.46,66.23,1653100,12.0539843811993,12.313642418537,11.9698698057237,12.1106702907589,9040359.48229409,0.0,1.0
2011-06-30,66.31,67.12,65.61,66.34,1325500,12.1252989125808,12.2734137085269,11.9972984716396,12.130784645764,7248803.15394157,0.0,1.0
2011-07-01,67.21,67.49,65.51,66.31,1185000,12.2898709080765,12.341071084453,11.9790126943623,12.1252989125808,6480446.42581727,0.0,1.0
2011-07-05,67.16,68.79,66.38,66.38,1722900,12.2807280194379,12.5787861890579,12.1380989566749,12.1380989566749,9422076.91733378,0.0,1.0
2011-07-06,66.49,67.29,65.77,67.08,1745400,12.1582133116799,12.3044995298984,12.0265557152833,12.266099397616,9545123.36845694,0.0,1.0
2011-07-07,66.59,68.78,66.05,67.97,2306900,12.1764990889572,12.5769576113302,12.0777558916598,12.428842815384,12615815.9153737,0.0,1.0
2011-07-08,66.48,66.58,65.0701,65.44,1384700,12.1563847339522,12.1746705112295,11.8985735601195,11.9662126502682,7572552.03867439,0.0,1.0
2011-07-11,63.4,65.46,63.22,65.34,1858700,11.5931827938112,11.9698698057237,11.560268394712,11.9479268729909,10164730.6090013,0.0,1.0
2011-07-12,63.32,64.39,63.19,63.6,1538900,11.5785541719894,11.7742119888565,11.5547826615289,11.6297543483658,8415830.38370477,0.0,1.0
2011-07-13,64.43,65.59,63.62,63.81,1645600,11.7815262997674,11.9936413161842,11.6334115038213,11.6681544806481,8999343.99858643,0.0,1.0
2011-07-14,62.6,65.0293,62.52,64.83,1562100,11.4468965755928,11.8911129629903,11.4322679537709,11.8546694088767,8542704.9466406,0.0,1.0
2011-07-15,68.43,69.78,66.23,66.23,5825500,12.5129573908596,12.7598153841032,12.1106702907589,12.1106702907589,31858093.3785642,0.0,1.0
2011-07-18,68.58,68.67,67.0,67.87,1852900,12.5403860567756,12.5568432563252,12.2514707757942,12.4105570381067,10133011.9682673,0.0,1.0
2011-07-19,71.08,71.14,69.48,69.48,1729000,12.9975304887082,13.0085019550746,12.7049580522713,12.7049580522713,9455436.17741608,0.0,1.0
2011-07-20,70.27,71.34,70.07,71.34,1133600,12.849415692762,13.0450735096292,12.8128441382074,13.0450735096292,6199353.64414048,0.0,1.0
2011-07-21,71.36,72.27,70.75,71.17,1408700,13.0487306650847,13.2151312383081,12.9371874236931,13.0139876882578,7703801.58653903,0.0,1.0
2011-07-22,71.93,72.38,70.94,71.37,959100,13.1529595955653,13.2352455933132,12.97193040052,13.0505592428124,5245060.05654121,0.0,1.0
2011-07-25,72.31,73.16,70.26,70.53,1165600,13.222445549219,13.3778746560761,12.8475871150343,12.896958713683,6374353.04129336,0.0,1.0
2011-07-26,73.03,74.09,71.22,72.12,1271700,13.3541031456156,13.5479323847551,13.0231305768964,13.1877025723922,6954585.41747835,0.0,1.0
2011-07-27,70.96,73.02,70.661,72.47,1786400,12.9755875559754,13.3522745678879,12.9209130819163,13.2517027928627,9769341.34605907,0.0,1.0
2011-07-28,75.83,78.94,72.11,72.11,3395500,13.8661049093802,14.4347925827044,13.1858739946644,13.1858739946644,18569076.6572679,0.0,1.0
2011-07-29,74.08,75.1965,73.7,74.7,2264500,13.5461038070273,13.7502645103284,13.4766178533736,13.6594756261466,12383941.7141462,0.0,1.0
2011-08-01,75.26,75.97,73.5504,75.61,1522300,13.7618759788995,13.8917049975684,13.4492623305667,13.8258761993701,8325049.44643177,0.0,1.0
2011-08-02,73.49,76.28,73.38,74.83,1487600,13.4382177210912,13.948390907128,13.4181033660862,13.6832471366071,8135284.47514413,0.0,1.0
2011-08-03,73.14,74.24,71.09,73.49,2024000,13.3742175006207,13.575361050671,12.9993590664359,13.4382177210912,11068711.8699191,0.0,1.0
2011-08-04,67.51,71.91,67.3,71.64,2594700,12.3447282399084,13.1493024401098,12.3063281076261,13.0999308414611,14189716.7435174,0.0,1.0
2011-08-05,66.87,69.75,64.58,68.82,3931500,12.2276992653337,12.75432965092,11.8089549656834,12.5842719222411,21500316.5595785,0.0,1.0
2011-08-08,59.3,64.23,57.8,64.23,3664100,10.8434659254417,11.7449547452128,10.5691792662821,11.7449547452128,20037977.8471199,0.0,1.0
2011-08-09,65.64,66.5,59.9,60.2,3633000,12.0027842048228,12.1600418894076,10.9531805891055,11.0080379209374,19867900.308012,0.0,1.0
2011-08-10,66.7,69.98,63.68,64.18,2870300,12.2020991771454,12.8021424350321,11.6496203238474,11.7410903326716,15689842.1509788,0.03,1.0
2011-08-11,71.2,72.51,66.2,67.12,2656400,13.0253292565631,13.2649806796824,12.1106291683213,12.2789339845578,14520606.4487544,0.0,1.0
2011-08-12,72.22,73.32,70.52,72.53,1407100,13.2119280745644,13.4131620939776,12.9009300445622,13.2686394800354,7691592.12996627,0.0,1.0
2011-08-15,74.0,74.39,72.92,73.06,2278800,13.5375613059785,13.6089079128613,13.3399860869182,13.365597689389,12456541.9272028,0.0,1.0
2011-08-16,71.89,73.52,71.01,72.82,1953600,13.1515578687404,13.4497500975072,12.9905706532099,13.3216920851534,10678910.0881971,0.0,1.0
2011-08-17,72.1,73.73,71.38,72.95,1450300,13.1899752724466,13.4881675012134,13.0582584597398,13.3454742874477,7927735.10488955,0.0,1.0
2011-08-18,67.97,70.05,66.928,70.05,2101300,12.4344329995589,12.8149482362674,12.2438095011693,12.8149482362674,11486278.5464417,0.0,1.0
2011-08-19,66.59,69.43,66.15,66.39,1955400,12.1819757752041,12.7015254253255,12.1014821674388,12.1453877716745,10688749.3788189,0.0,1.0
2011-08-22,66.11,69.4254,64.78,69.05,1820200,12.0941645667329,12.7006839012443,11.8508543432606,12.6320082186191,9949709.32767014,0.0,1.0
2011-08-23,70.21,70.23,65.48,66.84,1561700,12.8442186390912,12.8478774394441,11.9789123556144,12.2277107796162,8536677.86892782,0.0,1.0
2011-08-24,70.25,70.77,68.38,69.85,1169700,12.8515362397971,12.9466650489743,12.5094384067947,12.7783602327378,6393899.0224018,0.0,1.0
2011-08-25,69.5,71.5,68.61,70.57,1459800,12.7143312265608,13.0802112618576,12.5515146108538,12.9100770454446,7979664.69428244,0.0,1.0
2011-08-26,71.95,72.13,68.15,68.72,2061300,13.1625342697993,13.195463472976,12.4673622027356,12.5716380127951,11267627.643735,0.0,1.0
2011-08-29,73.98,74.07,71.64,72.79,1507200,13.5339025056255,13.5503671072138,13.1058228643283,13.3162038846239,8238766.01398989,0.0,1.0
2011-08-30,76.67,77.47,73.24,73.64,2415300,14.0260111530996,14.1723631672183,13.3985268925657,13.471702899625,13202688.1326896,0.0,1.0
2011-08-31,75.86,78.47,75.27,77.3,1942000,13.8778297388044,14.3553031848666,13.7698951283919,14.141263364218,10615501.3264121,0.0,1.0
2011-09-01,75.3,78.57,75.25,76.1,1628800,13.7753833289213,14.3735971866314,13.7662363280389,13.92173534304,8903464.75821839,0.0,1.0
2011-09-02,74.24,74.97,72.0,73.49,1354900,13.5814669102141,13.7150131230974,13.1716812706817,13.4442618969778,7406252.70193397,0.0,1.0
2011-09-06,75.1,75.35,70.47,72.06,1955800,13.7387953253916,13.7845303298037,12.8917830436797,13.1826576717406,10690935.887846,0.0,1.0
2011-09-07,77.12,78.65,76.35,76.72,1733800,14.1083341610413,14.3882323880433,13.9674703474521,14.035158153982,9477423.37782359,0.0,1.0
2011-09-08,74.3,77.28,74.01,76.2,2438600,13.592443311273,14.1376045638651,13.5393907061549,13.9400293448048,13330052.2835163,0.0,1.0
2011-09-09,70.19,73.54,69.33,73.37,3274800,12.8405598387382,13.4534088978602,12.6832314235606,13.42230909486,17900949.4046007,0.0,1.0
2011-09-12,69.73,71.04,67.29,69.21,2718300,12.75640743062,12.9960588537393,12.310033787558,12.6612786214428,14858968.7206931,0.0,1.0
2011-09-13,69.79,70.28,67.21,69.47,2025700,12.7673838316789,12.8570244403266,12.2953985861461,12.7088430260314,11073028.340326,0.0,1.0
2011-09-14,70.11,71.07,67.8,70.22,2128900,12.8259246373263,13.0015470542688,12.4033331965586,12.8460480392677,11637147.6693094,0.0,1.0
2011-09-15,69.51,71.17,68.48,71.02,2477800,12.7161606267373,13.0198410560336,12.5277324085595,12.9924000533863,13544330.1681689,0.0,1.0
2011-09-16,70.56,71.66,68.75,69.74,3867000,12.9082476452681,13.1094816646813,12.5771262133246,12.7582368307964,21138076.0191739,0.0,1.0
2011-09-19,72.76,73.78,67.38,68.69,4186900,13.3107156840945,13.4973145020958,12.3264983891463,12.5661498122657,22886736.613571,0.0,1.0
2011-09-20,71.4,74.93,71.32,73.24,2004700,13.0619172600927,13.7076955223914,13.0472820586809,13.3985268925657,10958236.616405,0.0,1.0
2011-09-21,70.03,77.07,70.01,71.24,4581600,12.8112894359145,14.0991871601589,12.8076306355615,13.032646857269,25044274.3960298,0.0,1.0
2011-09-22,64.72,68.63,62.91,66.68,3972500,11.8398779422017,12.5551734112068,11.5087565102582,12.1984403767925,21714767.7750629,0.0,1.0
2011-09-23,61.11,64.66,60.61,64.01,2929500,11.1794644784911,11.8289015411428,11.0879944696669,11.7099905296714,16013445.4869848,0.0,1.0
2011-09-26,64.9,64.98,60.22,61.66,2936900,11.8728071453784,11.8874423467903,11.0166478627841,11.2800814881977,16053895.9039855,0.0,1.0
2011-09-27,66.28,69.03,65.78,66.5,2123300,12.1252643697331,12.6283494182661,12.033794360909,12.1655111736158,11606536.5429305,0.0,1.0
2011-09-28,63.64,67.24,63.52,66.68,1841300,11.6423027231415,12.3008867866756,11.6203499210237,12.1984403767925,10065047.6788479,0.0,1.0
2011-09-29,64.13,65.91,62.2,65.69,1461500,11.7319433317892,12.0575765632032,11.3788690977278,12.0173297593206,7988957.35764743,0.0,1.0
2011-09-30,61.91,64.45,61.3,62.39,1583300,11.3258164926098,11.7904841374366,11.2142230818443,11.413627701081,8654749.35638948,0.0,1.0
2011-10-03,58.58,61.55,58.27,61.17,1626400,10.7166262338408,11.2599580862564,10.6599148283698,11.19044087955,8890345.70405596,0.0,1.0
2011-10-04,61.18,61.32,55.54,56.92,2106900,11.1922702797265,11.2178818821973,10.1604885801898,10.4129458045445,11516889.6728207,0.0,1.0
2011-10-05,64.31,65.02,59.97,62.22,2881000,11.7648725349659,11.8947599474962,10.970912858372,11.3825278980808,15748331.2674528,0.0,1.0
2011-10-06,65.53,67.18,63.73,64.48,1871100,11.9880593564969,12.2899103856167,11.6587673247298,11.7959723379661,10227942.6013644,0.0,1.0
2011-10-07,63.62,66.43,62.95,66.16,1815600,11.6386439227885,12.1527053723804,11.5160741109641,12.1033115676153,9924564.47385885,0.0,1.0
2011-10-10,67.18,67.96,64.91,65.34,1456900,12.2899103856167,12.4326035993824,11.8746365455549,11.9533007531437,7963812.50383615,0.0,1.0
2011-10-11,65.81,67.38,65.01,66.29,1210900,12.0392825614384,12.3264983891463,11.8929305473197,12.1270937699096,6619109.45218974,0.0,1.0
2011-10-12,64.4,66.93,64.3,66.25,2515900,11.7813371365542,12.2441753812046,11.7630431347894,12.1197761692037,13752595.1529971,0.0,1.0
2011-10-13,64.95,65.37,61.0,63.84,4417900,11.8819541462608,11.9587889536731,11.1593410765498,11.6788907266711,24149445.5767025,0.0,1.0
2011-10-14,68.32,68.34,63.93,65.82,2118900,12.4984620057358,12.5021208060887,11.6953553282595,12.0411119616149,11582484.9436327,0.0,1.0
2011-10-17,68.91,71.38,67.4,67.74,2664100,12.6063966161483,13.0582584597398,12.3301571894993,12.3923567954997,14562696.7475256,0.0,1.0
2011-10-18,69.61,69.99,66.27,68.85,2358400,12.7344546285022,12.8039718352085,12.1234349695566,12.5954202150894,12891657.2235893,0.0,1.0
2011-10-19,68.24,70.92,67.67,69.75,2767300,12.4838268043239,12.9741060516215,12.3795509942644,12.7600662309729,15126816.0765089,0.0,1.0
2011-10-20,68.87,69.79,67.21,68.0,1868800,12.5990790154424,12.7673838316789,12.2953985861461,12.4399212000883,10215370.1744588,0.0,1.0
2011-10-21,70.29,70.95,69.79,69.97,1802200,12.858853840503,12.979594252151,12.7673838316789,12.8003130348556,9851316.42145213,0.0,1.0
2011-10-24,70.62,71.35,69.12,70.38,2308500,12.919224046327,13.0527702592103,12.6448140198545,12.8753184420914,12618890.2224626,0.0,1.0
2011-10-25,66.12,70.39,65.94,70.39,1982000,12.0959939669094,12.8771478422679,12.0630647637327,12.8771478422679,10834152.2291189,0.0,1.0
2011-10-26,66.84,68.34,63.72,67.03,3152400,12.2277107796162,12.5021208060887,11.6569379245533,12.2624693829694,17231877.6423181,0.0,1.0
2011-10-27,78.42,80.54,73.0,73.74,6247700,14.3461561839842,14.7339890213987,13.3546212883301,13.4899969013899,34151631.1210222,0.0,1.0
2011-10-28,80.2,81.47,76.63,77.16,3029500,14.6717894153983,14.9041232378117,14.0186935523936,14.1156517617473,16560072.7437516,0.0,1.0
2011-10-31,77.72,79.329,76.3,78.67,2541400,14.2180981716303,14.5124486600265,13.9583233465697,14.3918911883963,13891985.1034727,0.0,1.0
2011-11-01,77.65,78.92,72.73,74.47,3150200,14.205292370395,14.4376261928084,13.305227483565,13.6235431142732,17219851.8426691,0.0,1.0
2011-11-02,80.42,81.77,78.64,79.625,2565400,14.7120362192809,14.9590052431062,14.3864029878668,14.5665989052505,14023175.6450967,0.0,1.0
2011-11-03,82.09,84.0,79.85,82.1,2137600,15.0175460487537,15.366961482462,14.6077604092213,15.0193754489301,11684704.2406481,0.0,1.0
2011-11-04,83.64,84.0,80.41,81.03,1906300,15.3011030761086,15.366961482462,14.7102068191044,14.8236296300464,10420355.3957464,0.0,1.0
2011-11-07,83.67,84.83,82.13,83.93,2204500,15.3065912766381,15.5188016971102,15.0248636494596,15.3541556812266,12050397.8754251,0.0,1.0
2011-11-08,83.0,84.66,81.52,84.66,1866800,15.1840214648137,15.4877018941099,14.9132702386941,15.4877018941099,10204437.6293235,0.0,1.0
2011-11-09,80.34,82.97,79.69,80.37,2086400,14.7028892183985,15.1842011258467,14.5839338040102,14.7083794682933,11400573.9627179,0.03,1.0
2011-11-10,86.55,87.405,82.51,82.51,2931400,15.8393709466317,15.9958430686348,15.1000172941257,15.1000172941257,16017850.1314759,0.0,1.0
2011-11-11,88.06,90.0,87.35,87.56,2403700,16.1157135246723,16.470749684539,15.9857776104943,16.0242093597582,13134374.8246669,0.0,1.0
2011-11-14,86.31,87.549,84.94,87.21,1344300,15.7954489474729,16.0221962681301,15.5447275356083,15.9601564443183,7345567.28243948,0.0,1.0
2011-11-15,85.8,87.31,85.2,85.81,1740100,15.7021146992605,15.9784572773011,15.5923097013636,15.7039447825588,9508310.36835003,0.0,1.0
2011-11-16,85.19,88.36,85.1,85.22,1697700,15.5904796180653,16.1706160236207,15.5740088683808,15.5959698679602,9276626.92508927,0.0,1.0
2011-11-17,80.9,85.44,80.28,85.06,2288900,14.8053738831023,15.6362317005224,14.6919087186088,15.5666885351876,12507080.9735741,0.0,1.0
2011-11-18,82.14,83.45,80.735,82.08,2004700,15.0323042120893,15.2720451241642,14.7751775086806,15.0213237122996,10954146.1958688,0.0,1.0
2011-11-21,80.24,80.72,78.6548,80.14,1818800,14.6845883854157,14.7724323837332,14.394483580972,14.6662875524328,9938345.43874201,0.0,1.0
2011-11-22,80.09,81.39,79.25,80.28,1477100,14.6571371359414,14.8950479647181,14.5034101388857,14.6919087186088,8071217.31227507,0.0,1.0
2011-11-23,75.28,78.97,75.07,78.69,1882500,13.7768670694677,14.4521678065338,13.7384353202038,14.4009254741819,10286417.0268484,0.0,1.0
2011-11-25,76.69,77.26,74.37,74.9,750200,14.0349088145255,14.1392235625276,13.6103294893241,13.707323904133,4099266.96071271,0.0,1.0
2011-11-28,80.02,81.52,78.97,80.39,2436100,14.6443265528535,14.9188390475958,14.4521678065338,14.7120396348899,13311415.9464039,0.0,1.0
2011-11-29,83.09,83.605,80.0,80.19,2341000,15.2061621254261,15.3004114152876,14.6406663862569,14.6754379689243,12791767.4687129,0.0,1.0
2011-11-30,88.59,88.66,85.75,85.75,2262100,16.2127079394812,16.2255185225692,15.6929642827691,15.6929642827691,12360639.5518905,0.0,1.0
2011-12-01,85.78,89.05,84.48,87.57,2301400,15.698454532664,16.2968917712022,15.4605437038873,16.0260394430565,12575383.8754788,0.0,1.0
2011-12-02,86.41,89.2,86.27,87.035,1479600,15.8137497804557,16.3243430206764,15.7881286142798,15.9281299865984,8084877.892656,0.0,1.0
2011-12-05,85.89,88.8699,84.88,88.23,1487600,15.7185854489451,16.2639319710002,15.5337470358186,16.1468249407431,8128591.74987498,0.0,1.0
2011-12-06,85.8,86.48,84.15,85.69,1162100,15.7021146992605,15.8265603635437,15.400150955044,15.6819837829794,6349984.18427652,0.0,1.0
2011-12-07,81.49,85.5,80.19,85.5,2290300,14.9133487977009,15.6472122003121,14.6754379689243,15.6472122003121,12514730.8985875,0.0,1.0
2011-12-08,80.62,82.04,79.74,81.13,1892700,14.7541315507504,15.0140033791065,14.5930842205016,14.8474657989628,10342152.1948026,0.0,1.0
2011-12-09,81.18,81.52,79.7,80.89,1828700,14.8566162154542,14.9188390475958,14.5857638873084,14.803543799804,9992441.33705055,0.0,1.0
2011-12-12,77.63,79.72,76.56,79.69,1717700,14.206936644564,14.589424053905,14.0111177316479,14.5839338040102,9385911.56813681,0.0,1.0
2011-12-13,76.1,79.67,75.25,78.2,1486100,13.9269338999269,14.5802736374136,13.7713768195729,14.3112513925661,8120395.40164642,0.0,1.0
2011-12-14,73.28,74.89,71.18,74.89,3256700,13.4108504098113,13.7054938208347,13.0265329171721,13.7054938208347,17795364.8506439,0.0,1.0
2011-12-15,72.1,74.7199,71.84,74.09,2053700,13.194900580614,13.674364103931,13.1473184148587,13.5590871569722,11221893.5713352,0.0,1.0
2011-12-16,74.17,74.28,71.61,72.79,2500100,13.5737278233584,13.5938587396395,13.1052264989982,13.3211763281955,13661126.804156,0.0,1.0
2011-12-19,72.05,74.49,71.76,74.08,1842600,13.1857501641226,13.6322904889035,13.1326777484724,13.5572570736739,10068394.1639686,0.0,1.0
2011-12-20,77.12,77.68,73.76,73.76,2280200,14.1136023963517,14.2160870610555,13.4986944081289,13.4986944081289,12459542.1538484,0.0,1.0
2011-12-21,77.35,77.57,75.15,77.11,1519500,14.1556943122121,14.1959561447743,13.7530759865901,14.1117723130534,8302900.75553582,0.0,1.0
2011-12-22,77.89,78.53,77.32,77.32,1261200,14.2545188103194,14.3716441414094,14.1502040623173,14.1502040623173,6891489.59057699,0.0,1.0
2011-12-23,77.99,78.06,76.6,77.89,830700,14.2728196433022,14.2856302263902,14.018438064841,14.2545188103194,4539137.648979,0.0,1.0
2011-12-27,77.93,78.87,77.5701,77.64,1101400,14.2618391435125,14.433866973551,14.1959744456073,14.2087667278623,6018305.29262727,0.0,1.0
2011-12-28,76.21,78.49,75.94,78.24,837800,13.947064816208,14.3643238082163,13.8976525671544,14.3185717257592,4577933.69726086,0.0,1.0
2011-12-29,76.95,77.35,76.1601,76.31,826900,14.0824909802809,14.1556943122121,13.9379327005496,13.9653656491908,4518373.56679996,0.0,1.0
2011-12-30,75.9,77.229,75.87,77.09,934200,13.8903322339612,14.1335503043029,13.8848419840664,14.1081121464568,5104685.67674996,0.0,1.0
2012-01-03,76.8,78.56,75.6,78.11,1839100,14.0550397308066,14.3771343913043,13.8354297350128,14.2947806428816,10049269.3514353,0.0,1.0
2012-01-04,82.32,82.62,77.27,79.16,4463100,15.0652457114583,15.1201482104068,14.1410536458259,14.4869393892012,24387414.5192708,0.0,1.0
2012-01-05,82.71,83.12,80.69,82.59,1854600,15.1366189600914,15.2116523753209,14.7669421338384,15.114657960512,10133964.9497971,0.0,1.0
2012-01-06,80.65,83.14,80.58,83.01,1773200,14.7596218006452,15.2153125419175,14.7468112175573,15.1915214590398,9689176.4525937,0.0,1.0
2012-01-09,79.66,81.38,79.49,80.57,1441000,14.5784435541153,14.8932178814198,14.5473321380445,14.744981134259,7873958.53157426,0.0,1.0
2012-01-10,78.37,81.36,78.11,81.19,2558400,14.3423628086369,14.8895577148233,14.2947806428816,14.8584462987525,13979691.5386396,0.0,1.0
2012-01-11,69.62,78.045,69.355,78.02,6433900,12.7410399226401,14.2828851014427,12.6925427152356,14.278309893197,35156323.2451738,0.0,1.0
2012-01-12,67.15,70.49,66.42,69.95,6178600,12.292669514561,12.9040993906389,12.1590336434421,12.8052454585784,33751252.2815771,0.02,1.0
2012-01-13,67.13,68.52,65.55,66.84,3647700,12.289008257818,12.5434656014552,11.9997689751224,12.2359200350447,19925944.8657477,0.0,1.0
2012-01-17,66.36,67.6,64.4,67.6,3337600,12.1480498732132,12.375047791278,11.789246712401,12.375047791278,18231991.0036241,0.0,1.0
2012-01-18,67.45,67.71,66.3301,66.74,2428200,12.3475883657057,12.3951847033644,12.1425762943824,12.2176137513298,13264297.8652325,0.0,1.0
2012-01-19,63.09,67.78,62.4,66.98,4794700,11.5494343957357,12.4079991019649,11.4231210381028,12.2615488322456,26191552.9916936,0.0,1.0
2012-01-20,61.12,63.33,60.25,62.89,5328600,11.188800606552,11.5933694766514,11.0295359382323,11.5128218283059,29108037.8900741,0.0,1.0
2012-01-23,65.08,66.53,63.33,63.59,6952400,11.9137294416623,12.1791705555285,11.5933694766514,11.6409658143102,37978216.1593951,0.0,1.0
2012-01-24,64.04,64.3,62.0,64.3,4800300,11.7233440910273,11.7709404286861,11.3498959032432,11.7709404286861,26222143.5806259,0.0,1.0
2012-01-25,66.62,66.99,61.74,62.36,10772000,12.1956462108719,12.2633794606171,11.3022995655844,11.4157985246168,58843182.8532598,0.0,1.0
2012-01-26,32.44,33.95,31.76,33.35,2869200,11.8771168742325,12.4299666424228,11.6281514157098,12.2102912378439,7836653.37182384,0.0,2.0
2012-01-27,32.88,33.45,32.25,32.5,4493600,12.0382121709237,12.2469038052737,11.8075529961159,11.8990844146904,12273381.2880342,0.0,1.0
2012-01-30,32.46,32.546,32.03,32.27,3146700,11.8844393877185,11.9159261957081,11.7270053477703,11.8148755096018,8594589.83867211,0.0,1.0
2012-01-31,31.9,32.94,31.43,32.67,5087100,11.6794090101115,12.0601797113816,11.5073299431914,11.9613257793211,13894409.3711854,0.0,1.0
2012-02-01,32.58,32.7,31.42,32.15,4552800,11.9283744686343,11.9723095495501,11.5036686864484,11.7709404286861,12435074.4009617,0.0,1.0
2012-02-02,32.17,32.62,31.62,32.52,7112900,11.778262942172,11.9430194956062,11.576893821308,11.9064069281764,19427482.1443071,0.0,1.0
2012-02-03,32.45,32.71,31.95,32.68,4702300,11.8807781309755,11.975970806293,11.6977152938264,11.9649870360641,12843404.1371557,0.0,1.0
2012-02-06,33.54,33.7,32.0,32.31,3896700,12.2798551159605,12.3384352238482,11.7160215775413,11.8295205365738,10643066.7760999,0.0,1.0
2012-02-07,34.05,34.27,33.04,33.54,3932000,12.4665792098526,12.5471268581982,12.0967922788114,12.2798551159605,10739481.7572882,0.0,1.0
2012-02-08,33.05,34.55,32.92,33.98,3564100,12.1004535355544,12.6496420470017,12.0528571978957,12.4409504126517,9734635.53691528,0.0,1.0
2012-02-09,32.55,33.79,32.38,33.08,5784800,11.9173906984053,12.3713865345351,11.8551493337746,12.1114373057834,15800039.1835099,0.0,1.0
2012-02-10,33.57,33.63,31.671,32.1,5276300,12.2908388861895,12.3128064266474,11.5955662306972,11.7526341449712,14411171.8199337,0.0,1.0
2012-02-13,34.04,34.12,33.41,33.85,2114000,12.4629179531096,12.4922080070534,12.2322587783018,12.3933540749929,5773973.66096318,0.0,1.0
2012-02-14,35.01,35.23,33.95,33.96,4720700,12.8180598571788,12.8986075055244,12.4299666424228,12.4336278991657,12893660.1046873,0.0,1.0
2012-02-15,34.67,35.49,34.41,35.25,3762800,12.6935771279174,12.9938001808419,12.5983844525999,12.9059300190104,10277345.3602045,0.0,1.0
2012-02-16,35.48,36.04,34.31,34.74,4588700,12.990138924099,13.1951693017059,12.5617718851701,12.7192059251183,12533128.1636999,0.0,1.0
2012-02-17,36.64,37.14,35.95,35.95,5211400,13.4148447062848,13.5979075434339,13.1622179910191,13.1622179910191,14233910.2822817,0.0,1.0
2012-02-21,36.01,38.26,34.93,38.26,8880400,13.184185531477,14.0079682986479,12.788769803235,14.0079682986479,24255059.4601785,0.0,1.0
2012-02-22,35.04,36.54,34.56,35.99,4629500,12.8290436274078,13.378232138855,12.6533033037446,13.176863017991,12644565.309096,0.0,1.0
2012-02-23,35.43,35.5,34.51,35.16,3224600,12.971832640384,12.9974614375849,12.6349970200297,12.8729787083235,8807358.30990632,0.0,1.0
2012-02-24,35.69,36.0,35.15,35.62,2355700,13.0670253157016,13.180524274734,12.8693174515806,13.0413965185007,6434129.49533157,0.0,1.0
2012-02-27,35.5,36.14,35.41,35.68,3319900,12.9974614375849,13.2317818691357,12.9645101268981,13.0633640589586,9067651.44608879,0.0,1.0
2012-02-28,35.44,35.85,34.89,35.46,2841900,12.975493897127,13.1256054235893,12.774124776263,12.982816410613,7762088.81130147,0.0,1.0
2012-02-29,34.88,35.4878,34.575,35.33,2945100,12.7704635195201,12.9929947043585,12.6587951888591,12.9352200729542,8043959.23789149,0.0,1.0
2012-03-01,35.97,36.0,34.81,35.03,2686500,13.1695405045051,13.180524274734,12.7448347223192,12.8253823706648,7337644.38986639,0.0,1.0
2012-03-02,34.46,35.93,34.25,35.76,3141000,12.6166907363148,13.1548954775331,12.5398043447122,13.0926541129024,8579021.41394768,0.0,1.0
2012-03-05,34.35,34.56,33.45,34.33,3003600,12.576416912142,12.6533033037446,12.2469038052737,12.5690943986561,8203740.43901091,0.0,1.0
2012-03-06,33.84,33.95,33.03,33.53,2693800,12.38969281825,12.4299666424228,12.0931310220684,12.2761938592175,7357582.89872402,0.0,1.0
2012-03-07,34.49,34.62,33.44,33.9,3511300,12.6276745065438,12.6752708442025,12.2432425485307,12.4116603587079,9590422.76052033,0.0,1.0
2012-03-08,35.05,35.27,34.45,34.74,2381700,12.8327048841507,12.9132525324963,12.6130294795718,12.7192059251183,6505143.36249577,0.0,1.0
2012-03-09,34.91,35.49,34.65,35.27,2086500,12.781447289749,12.9938001808419,12.6862546144315,12.9132525324963,5698862.83992416,0.0,1.0
2012-03-12,33.74,34.69,33.51,34.69,2409600,12.3530802508201,12.7008996414034,12.2688713457316,12.7008996414034,6581346.70456809,0.0,1.0
2012-03-13,33.92,34.15,33.23,33.92,2986400,12.4189828721938,12.5031917772824,12.1663561569281,12.4189828721938,8156762.03457922,0.0,1.0
2012-03-14,33.38,34.25,33.16,33.88,3010000,12.2212750080728,12.5398043447122,12.1407273597272,12.4043378452219,8221220.77554361,0.0,1.0
2012-03-15,33.04,33.69,32.94,33.43,3130900,12.0967922788114,12.3347739671052,12.0601797113816,12.2395812917877,8551435.25785699,0.0,1.0
2012-03-16,33.42,33.685,32.57,33.08,4479800,12.2359200350447,12.3329433387337,11.9247132118913,12.1114373057834,12235689.3123855,0.0,1.0
2012-03-19,34.01,34.18,33.05,33.31,2724100,12.4519341828807,12.5141755475113,12.1004535355544,12.1956462108719,7440341.3669961,0.0,1.0
2012-03-20,33.16,33.73,32.9,33.73,3036400,12.1407273597272,12.3494189940772,12.0455346844097,12.3494189940772,8293327.16374107,0.0,1.0
2012-03-21,33.56,33.68,33.03,33.23,3753300,12.2871776294465,12.3311127103623,12.0931310220684,12.1663561569281,10251397.9856637,0.0,1.0
2012-03-22,31.52,33.08,31.43,33.08,4003600,11.5402812538782,12.1114373057834,11.5073299431914,12.1114373057834,10935043.022248,0.0,1.0
2012-03-23,32.52,33.05,31.0,31.52,5534700,11.9064069281764,12.1004535355544,11.3498959032432,11.5402812538782,15116940.4074422,0.0,1.0
2012-03-26,32.65,32.98,31.95,32.9,2937400,11.9540032658351,12.0748247383535,11.6977152938264,12.0455346844097,8022928.20800062,0.0,1.0
2012-03-27,32.05,32.53,31.64,32.09,2211400,11.7343278612562,11.9100681849194,11.584216334794,11.7489728882282,6040002.5325705,0.0,1.0
2012-03-28,31.79,31.92,30.91,31.92,4666800,11.6391351859387,11.6867315235975,11.3169445925563,11.6867315235975,12746442.8954508,0.0,1.0
2012-03-29,30.25,31.55,29.44,31.4,9875600,11.0753016475195,11.5512650241072,10.778739851338,11.4963461729624,26973251.7910162,0.0,1.0
2012-03-30,31.17,31.58,30.37,30.5,5874100,11.4121372678739,11.5622487943361,11.1192367284353,11.1668330660941,16043944.5041929,0.0,1.0
2012-04-02,32.04,32.4,31.01,31.11,4028400,11.7306666045133,11.8624718472606,11.3535571599862,11.390169727416,11002779.3263122,0.0,1.0
2012-04-03,31.51,32.04,31.13,31.99,3439200,11.5366199971352,11.7306666045133,11.3974922409019,11.7123603207984,9393495.84426899,0.0,1.0
2012-04-04,31.26,31.37,30.83,31.04,2891100,11.4450885785607,11.4853624027335,11.2876545386125,11.3645409302151,7896468.89839671,0.0,1.0
2012-04-05,31.94,32.68,31.09,31.13,4244100,11.6940540370834,11.9649870360641,11.38284721393,11.3974922409019,11591921.2935165,0.0,1.0
2012-04-09,31.38,31.67,31.03,31.3,3112700,11.4890236594765,11.5952001050229,11.3608796734721,11.4597336055326,8501725.55084203,0.0,1.0
2012-04-10,30.63,31.51,30.25,31.35,3655100,11.2144294037528,11.5366199971352,11.0753016475195,11.4780398892475,9983184.07198989,0.0,1.0
2012-04-11,29.81,31.27,29.79,31.09,3090400,10.9142063508284,11.4487498353037,10.9068838373424,11.38284721393,8440817.50323583,0.0,1.0
2012-04-12,30.68,31.23,29.81,29.81,3574400,11.2327356874678,11.4341048083317,10.9142063508284,10.9142063508284,9762767.95352257,0.0,1.0
2012-04-13,30.6,31.03,30.47,30.53,2851400,11.2034456335239,11.3608796734721,11.1558492958651,11.177816836323,7788036.18584221,0.0,1.0
2012-04-16,29.54,30.76,28.84,29.93,4607400,10.8153524187678,11.2620257414116,10.5590644467591,10.9581414317441,12584203.5220066,0.0,1.0
2012-04-17,30.57,31.22,29.97,30.11,2693300,11.192461863295,11.4304435515888,10.9727864587161,11.0240440531178,7356217.24743239,0.0,1.0
2012-04-18,30.52,30.78,30.28,30.4,3667000,11.1741555795801,11.2693482548976,11.0862854177485,11.1302204986643,10015686.5727303,0.0,1.0
2012-04-19,30.98,31.34,30.46,30.61,3779900,11.3425733897572,11.4743786325045,11.1521880391222,11.2071068902669,10324050.6343778,0.0,1.0
2012-04-20,30.14,31.54,30.1,31.21,2962300,11.0350278233467,11.5476037673642,11.0203827963748,11.4267822948458,8090937.64232323,0.0,1.0
2012-04-23,29.96,30.48,29.2,29.41,2835400,10.9691252019731,11.1595105526081,10.6908696895065,10.7677560811091,7744335.3445104,0.0,1.0
2012-04-24,29.6,30.17,29.4,30.07,2941300,10.8373199592257,11.0460115935757,10.7640948243661,11.0093990261459,8033580.28807524,0.0,1.0
2012-04-25,30.78,30.92,29.97,30.0,4852800,11.2693482548976,11.3206058492993,10.9727864587161,10.983770228945,13254465.1759329,0.0,1.0
2012-04-26,33.0,33.21,30.25,30.63,6779500,12.0821472518395,12.1590336434421,11.0753016475195,11.2144294037528,18516865.8630558,0.0,1.0
2012-04-27,33.79,33.925,32.75,33.0,5774000,12.3713865345351,12.4208135005653,11.990615833265,12.0821472518395,15770541.1156108,0.0,1.0
2012-04-30,35.14,35.18,33.3,34.22,5972100,12.8656561948376,12.8803012218095,12.191984954129,12.5288205744833,16311612.1573501,0.0,1.0
2012-05-01,35.93,36.22,35.0,35.14,5408000,13.1548954775331,13.2610719230796,12.8143986004358,12.8656561948376,14770884.3701462,0.0,1.0
2012-05-02,34.75,35.54,34.64,35.01,4317300,12.7228671818613,13.0121064645568,12.6825933576885,12.8180598571788,11791852.6426094,0.0,1.0
2012-05-03,34.58,35.13,34.35,34.75,4143500,12.6606258172306,12.8619949380946,12.576416912142,12.7228671818613,11317152.2536428,0.0,1.0
2012-05-04,34.37,34.5,33.64,34.09,3360900,12.583739425628,12.6313357632868,12.3164676833903,12.4812242368245,9179634.85200149,0.0,1.0
2012-05-07,33.85,34.37,33.49,34.03,3815500,12.3933540749929,12.583739425628,12.2615488322456,12.4592566963666,10421285.0063411,0.0,1.0
2012-05-08,34.12,34.25,32.64,33.42,4140800,12.4922080070534,12.5398043447122,11.9503420090922,12.2359200350447,11309777.7366681,0.0,1.0
2012-05-09,35.98,36.13,33.15,33.54,6923100,13.173201761248,13.2281206123928,12.1370661029842,12.2798551159605,18909080.9140087,0.0,1.0
2012-05-10,36.17,36.81,35.39,36.17,6286800,13.2427656393647,13.4770860709155,12.9571876134121,13.2427656393647,17171153.0802949,0.0,1.0
2012-05-11,35.51,36.46,35.45,35.71,2747000,13.0084452078139,13.3564604978004,12.9864652947621,13.0817115846531,7498664.78596583,0.02,1.0
2012-05-14,35.22,35.77,34.99,35.1,3153600,12.9022089613969,13.1036914977049,12.8179526280317,12.8582491352933,8608587.2839541,0.0,1.0
2012-05-15,34.0,35.5,33.78,35.29,4758600,12.4552840626773,13.0047818889719,12.3746910481541,12.9278521932907,12989860.3023288,0.0,1.0
2012-05-16,34.7,36.67,34.26,34.26,5522900,12.7117163816148,13.4333901934817,12.5505303525684,12.5505303525684,15076219.7839136,0.0,1.0
2012-05-17,33.69,35.21,33.59,34.74,4699900,12.3417211785764,12.898545642555,12.3050879901568,12.7263696569826,12829623.0897565,0.0,1.0
2012-05-18,34.27,35.055,33.9,33.93,4896900,12.5541936714103,12.8417642005045,12.4186508742577,12.4296408307836,13367386.8184915,0.0,1.0
2012-05-21,35.57,35.98,34.04,34.5,4292800,13.0304251208656,13.1806211933862,12.4699373380452,12.6384500047755,11718335.709208,0.0,1.0
2012-05-22,35.84,37.0,35.19,35.72,4444400,13.1293347295987,13.5542797152665,12.891219004871,13.0853749034951,12132168.1014731,0.0,1.0
2012-05-23,36.34,36.44,34.88,35.39,2200000,13.3125006716969,13.3491338601165,12.7776561207701,12.9644853817103,6005483.26506182,0.0,1.0
2012-05-24,35.07,36.0,34.66,35.88,3167400,12.8472591787675,13.1879478310701,12.6970631062469,13.1439880049665,8646258.04261672,0.0,1.0
2012-05-25,34.77,35.21,34.07,34.63,3375100,12.7373596135085,12.898545642555,12.4809272945711,12.686073149721,9213230.25814103,0.0,1.0
2012-05-29,34.65,35.41,34.36,35.19,3777200,12.693399787405,12.9718120193942,12.587163540988,12.891219004871,10310868.813087,0.0,1.0
2012-05-30,32.82,34.24,32.53,34.18,5066300,12.0230124393256,12.5432037148845,11.9167761929086,12.5212238018327,13829809.0299012,0.0,1.0
2012-05-31,32.54,32.89,31.32,32.83,5620500,11.9204395117506,12.0486556712193,11.473514613031,12.0266757581675,15342644.8596727,0.0,1.0
2012-06-01,31.15,32.13,30.54,31.88,5537000,11.4112381927176,11.7702434392301,11.1877757433578,11.678660468181,15114709.4721124,0.0,1.0
2012-06-04,31.13,31.64,29.9399,31.26,4925200,11.4039115550337,11.5907408159738,10.9679399796515,11.4515346999792,13444639.1714011,0.0,1.0
2012-06-05,32.0,32.16,30.91,31.04,2515000,11.7226202942845,11.781233395756,11.3233185405105,11.370941685456,6865359.27801389,0.0,1.0
2012-06-06,33.37,33.56,32.4,32.4,2547100,12.2244949756336,12.2940980336309,11.8691530479631,11.8691530479631,6952984.73838136,0.0,1.0
2012-06-07,32.8,34.1,32.71,33.92,2557700,12.0156858016416,12.491917251097,11.982715932064,12.4259775119416,6981920.2486585,0.0,1.0
2012-06-08,32.99,33.06,32.04,32.56,2722500,12.085288859639,12.1109320915327,11.7372735696524,11.9277661494345,7431785.540514,0.0,1.0
2012-06-11,32.03,33.72,31.99,33.4,2571900,11.7336102508104,12.3527111351023,11.7189569754426,12.2354849321595,7020682.91336935,0.0,1.0
2012-06-12,33.59,33.63,31.95,32.3,3503600,12.3050879901568,12.3197412655247,11.7043037000747,11.8325198595434,9564005.07612302,0.0,1.0
2012-06-13,32.26,33.41,32.13,33.14,3072200,11.8178665841756,12.2391482510014,11.7702434392301,12.1402386422684,8386384.4031468,0.0,1.0
2012-06-14,35.04,35.48,32.03,32.42,6983500,12.8362692222416,12.997455251288,11.7336102508104,11.876479685647,19063314.7188905,0.0,1.0
2012-06-15,36.2,36.29,35.09,35.28,4856200,13.2612142079094,13.2941840774871,12.8545858164514,12.9241888744487,13256285.3780878,0.0,1.0
2012-06-18,36.82,36.975,35.86,36.14,5202000,13.4883399761111,13.5451214181616,13.1366613672826,13.2392342948576,14200238.1567508,0.0,1.0
2012-06-19,36.29,37.49,35.98,36.95,4773800,13.2941840774871,13.7337823385227,13.1806211933862,13.5359631210567,13031352.73216,0.0,1.0
2012-06-20,36.4,37.06,35.81,36.34,2569700,13.3344805847487,13.5762596283183,13.1183447730728,13.3125006716969,7014677.43010425,0.0,1.0
2012-06-21,34.84,36.48,34.75,36.34,3697500,12.7630028454023,13.3637871354844,12.7300329758246,13.3125006716969,10093306.5329846,0.0,1.0
2012-06-22,36.4,36.91,34.87,35.31,4738300,13.3344805847487,13.5213098456888,12.7739928019282,12.9351788309746,12934446.0703829,0.0,1.0
2012-06-25,36.89,37.05,35.35,36.02,3958700,13.5139832080049,13.5725963094763,12.9498321063424,13.195274468754,10806321.1824547,0.0,1.0
2012-06-26,37.85,37.98,36.59,36.64,4921600,13.8656618168334,13.913284961779,13.404083642746,13.4224002369558,13434812.0169674,0.0,1.0
2012-06-27,41.24,41.695,38.24,38.24,15066600,15.1075269042592,15.2742079115685,14.00853125167,14.00853125167,41128279.1642639,0.0,1.0
2012-06-28,40.32,41.37,39.18,40.94,10618800,14.7705015707985,15.1551500492047,14.3528832228146,14.9976273390003,28986829.8613812,0.0,1.0
2012-06-29,39.4,41.67,38.51,41.52,8490000,14.4334762373378,15.2650496144636,14.107440860403,15.2100998318342,23175705.8728978,0.0,1.0
2012-07-02,39.73,39.95,38.7,39.34,5405100,14.5543657591226,14.6349587736458,14.1770439184004,14.411496324286,14754653.4527208,0.0,1.0
2012-07-03,40.14,40.61,39.81,40.11,2555300,14.7045618316432,14.8767378172155,14.5836723098584,14.6935718751173,6975368.8123693,0.0,1.0
2012-07-05,39.86,40.77,39.69,39.86,3492900,14.6019889040682,14.9353509186869,14.5397124837548,14.6019889040682,9534796.58933384,0.0,1.0
2012-07-06,39.51,40.19,38.96,39.23,3828900,14.4737727445994,14.722878425853,14.2722902082914,14.3711998170244,10451997.6698161,0.0,1.0
2012-07-09,40.27,40.93,39.65,40.63,3751000,14.7521849765887,14.9939640201583,14.5250592083869,14.8840644548994,10239348.9669304,0.0,1.0
2012-07-10,39.07,40.82,38.82,40.47,4387100,14.312586715553,14.9536675128967,14.2210037445039,14.825451353428,11975752.5600695,0.0,1.0
2012-07-11,39.43,39.68,38.21,39.17,3491600,14.4444661938637,14.5360491649128,13.9975412951441,14.3492199039727,9531247.89467724,0.0,1.0
2012-07-12,38.97,39.24,38.49,38.76,4342000,14.2759535271334,14.3748631358664,14.1001142227191,14.1990238314521,11852640.1531357,0.0,1.0
2012-07-13,40.59,40.875,39.44,39.77,3738900,14.8694111795315,14.9738157665275,14.4481295127057,14.5690190344905,10206318.8089726,0.0,1.0
2012-07-16,40.3,40.72,39.99,40.07,5073000,14.7631749331146,14.9170343244771,14.6496120490137,14.6789185997494,13848098.4562085,0.0,1.0
2012-07-17,40.03,40.98,39.6019,40.78,4888600,14.6642653243816,15.0122806143681,14.5074386447571,14.9390142375289,13344729.7679915,0.0,1.0
2012-07-18,39.91,40.5,39.67,39.86,5111900,14.620305498278,14.8364413099539,14.5323858460709,14.6019889040682,13954286.3193953,0.0,1.0
2012-07-19,39.38,40.14,38.45,40.07,4046800,14.4261495996539,14.7045618316432,14.0854609473513,14.6789185997494,11046813.4895692,0.0,1.0
2012-07-20,40.2,40.22,38.62,39.08,4083000,14.7265417446949,14.7338683823789,14.1477373676646,14.316250034395,11145630.9869307,0.0,1.0
2012-07-23,40.04,40.2,37.82,39.09,4377300,14.6679286432235,14.7265417446949,13.8546718603075,14.319913353237,11949000.8618887,0.0,1.0
2012-07-24,39.5,41.18,39.07,39.74,5523900,14.4701094257575,15.0855469912074,14.312586715553,14.5580290779646,15078949.5490341,0.0,1.0
2012-07-25,39.3,39.71,37.6,39.33,5574800,14.3968430489182,14.5470391214387,13.7740788457843,14.4078330054441,15217894.5936667,0.0,1.0
2012-07-26,41.78,42.1,40.09,40.16,5202000,15.3053461217252,15.4225723246681,14.6862452374333,14.7118884693271,14200238.1567508,0.0,1.0
2012-07-27,42.03,42.18,41.25,41.89,3512400,15.3969290927743,15.4518788754038,15.1111902231012,15.3456426289868,9588027.00918329,0.0,1.0
2012-07-30,42.99,43.7961,42.06,42.06,3702700,15.7486077016029,16.0439078334536,15.4079190493002,15.4079190493002,10107501.3116111,0.0,1.0
2012-07-31,42.19,43.63,42.08,42.99,2851000,15.4628688319297,15.9906368129199,15.4225532222707,15.7560732658132,7778872.81508997,0.02,1.0
2012-08-01,42.01,42.855,41.08,42.49,3081300,15.3968978343059,15.7065950175953,15.0560476799164,15.572820494636,8407239.84746993,0.0,1.0
2012-08-02,40.64,41.44,39.56,41.4,3029900,14.8947852412805,15.1879896751639,14.4989592555378,15.1733294534698,8266996.40211893,0.0,1.0
2012-08-03,41.18,41.8,40.55,41.64,2847900,15.0926982341518,15.3199316704115,14.8617997424686,15.2612907836348,7770414.55282173,0.0,1.0
2012-08-06,40.79,42.01,40.76,41.49,2070500,14.9497610726336,15.3968978343059,14.938765906363,15.2063149522817,5649300.65368075,0.0,1.0
2012-08-07,42.88,43.4,41.06,41.33,2659300,15.7157576561542,15.9063405381784,15.0487175690693,15.147674065505,7255824.79030823,0.0,1.0
2012-08-08,42.37,42.86,41.85,42.65,1990800,15.5288398295535,15.7084275453071,15.3382569475292,15.6314613814127,5431841.45923574,0.0,1.0
2012-08-09,43.48,44.3,41.98,42.3,3027000,15.9356609815668,16.2361955262974,15.3859026680353,15.5031844415887,8259083.83419058,0.0,1.0
2012-08-10,42.88,43.03,41.8101,42.88,2088600,15.7157576561542,15.7707334875073,15.3236333763893,15.7157576561542,5698685.99144052,0.0,1.0
2012-08-13,42.04,43.17,41.75,42.85,1894300,15.4078930005765,15.8220442634369,15.3016063932938,15.7047624898836,5168543.94024026,0.0,1.0
2012-08-14,42.53,42.75,41.77,42.24,1735800,15.5874807163302,15.6681119356481,15.3089365041409,15.4811941090474,4736081.17587975,0.0,1.0
2012-08-15,42.17,42.75,41.92,42.46,1142100,15.4555387210826,15.6681119356481,15.363912335494,15.5618253283654,3116187.52792503,0.0,1.0
2012-08-16,43.3,43.68,42.38,42.55,2109700,15.869689983943,16.0089620900377,15.532504884977,15.5948108271773,5756256.74429861,0.0,1.0
2012-08-17,42.99,44.23,42.815,44.23,2575400,15.7560732658132,16.2105401383326,15.6919347959012,16.2105401383326,7026906.0147256,0.0,1.0
2012-08-20,42.07,42.98,41.37,42.92,2502100,15.4188881668472,15.7524082103896,15.1623342871991,15.7304178778484,6826909.039157,0.0,1.0
2012-08-21,41.76,43.11,41.56,42.32,2319300,15.3052714487173,15.8000539308957,15.2319703402465,15.5105145524358,6328144.41250025,0.0,1.0
2012-08-22,42.01,42.13,41.15,41.52,1515200,15.3968978343059,15.4408784993884,15.0817030678812,15.2173101185523,4134180.31898434,0.0,1.0
2012-08-23,40.64,41.9,40.58,41.75,2439800,14.8947852412805,15.3565822246469,14.8727949087392,15.3016063932938,6656925.25228217,0.0,1.0
2012-08-24,41.86,41.99,40.501,40.66,1459000,15.3419220029528,15.3895677234588,14.8438409708932,14.9021153521275,3980840.20947606,0.0,1.0
2012-08-27,42.24,42.86,41.52,41.87,1928200,15.4811941090474,15.7084275453071,15.2173101185523,15.3455870583763,5261039.13085111,0.0,1.0
2012-08-28,41.68,42.26,41.13,42.04,1746900,15.275951005329,15.4885242198945,15.0743729570341,15.4078930005765,4766367.21174348,0.0,1.0
2012-08-29,41.12,41.79,41.05,41.62,1263400,15.0707079016105,15.316266614988,15.0450525136457,15.2539606727877,3447151.14506654,0.0,1.0
2012-08-30,40.54,41.15,40.3,40.76,1640800,14.858134687045,15.0817030678812,14.77017335688,14.938765906363,4476876.36443341,0.0,1.0
2012-08-31,41.41,41.89,40.5,41.01,2084700,15.1769945088933,15.3529171692234,14.8434744653509,15.0303922919516,5688044.95181273,0.0,1.0
2012-09-04,41.5,41.6,40.45,41.28,1597600,15.2099800077052,15.2466305619406,14.8251491882331,15.1293487883872,4359006.3870178,0.0,1.0
2012-09-05,40.58,41.54,40.52,41.54,1830200,14.8727949087392,15.2246402293994,14.8508045761979,15.2246402293994,4993648.90430645,0.0,1.0
2012-09-06,41.58,42.21,40.72,40.96,1682300,15.2393004510935,15.4701989427768,14.9241056846688,15.0120670148339,4590107.93995998,0.0,1.0
2012-09-07,42.17,42.63,41.64,41.75,1832400,15.4555387210826,15.6241312705656,15.2612907836348,15.3016063932938,4999651.5420452,0.0,1.0
2012-09-10,42.11,43.49,41.92,43.04,2204900,15.4335483885413,15.9393260369903,15.363912335494,15.7743985429309,6016007.25008486,0.0,1.0
2012-09-11,44.51,44.74,42.38,42.38,4046500,16.3131616901918,16.3974579649333,15.532504884977,15.532504884977,11040760.7317648,0.0,1.0
2012-09-12,45.54,46.15,44.381,44.75,4223200,16.6906623988167,16.9142307796529,16.2658824752281,16.4011230203568,11522881.6810551,0.0,1.0
2012-09-13,45.75,46.49,44.34,45.57,2937400,16.7676285627111,17.0388426640534,16.2508557479915,16.7016575650874,8014612.76992121,0.0,1.0
2012-09-14,45.86,47.25,45.4,45.97,3846100,16.8079441723701,17.3173868762427,16.6393516228871,16.8482597820291,10493975.003198,0.0,1.0
2012-09-17,45.08,46.16,44.9,45.7,1204900,16.5220698493337,16.9178958350764,16.45609885171,16.7493032855934,3287535.55064957,0.0,1.0
2012-09-18,44.95,45.89,44.64,44.96,1942500,16.4744241288277,16.8189393386408,16.3608074106978,16.4780891842512,5300056.27615302,0.0,1.0
2012-09-19,44.64,45.11,44.3,44.84,2014800,16.3608074106978,16.5330650156044,16.2361955262974,16.4341085191687,5497324.78002221,0.0,1.0
2012-09-20,44.2,44.22,43.59,44.09,2593400,16.1995449720619,16.206875082909,15.9759765912258,16.1592293624029,7076018.50531546,0.0,1.0
2012-09-21,45.05,45.31,44.55,44.64,2580800,16.5110746830631,16.6063661240752,16.3278219118859,16.3608074106978,7041639.76190257,0.0,1.0
2012-09-24,43.92,44.25,43.46,44.24,2637900,16.0969234202027,16.2178702491796,15.9283308707197,16.2142051937561,7197435.49594032,0.0,1.0
2012-09-25,43.65,44.4,43.62,44.29,2062300,15.997966923767,16.2728460805328,15.9869717574964,16.2325304708738,5626927.18574538,0.0,1.0
2012-09-26,44.01,44.5,43.05,43.57,2374800,16.1299089190146,16.3094966347682,15.7780635983544,15.9686464803787,6479574.5918189,0.0,1.0
2012-09-27,45.02,45.4,44.07,44.45,2552200,16.5000795167925,16.6393516228871,16.1518992515559,16.2911713576505,6963605.47129871,0.0,1.0
2012-09-28,44.9,45.24,44.09,44.82,1666900,16.45609885171,16.5807107361104,16.1592293624029,16.4267784083216,4548089.47578865,0.0,1.0
2012-10-01,45.7,46.44,45.41,45.63,4187700,16.7493032855934,17.0205173869356,16.6430166783107,16.7236478976286,11426020.9357251,0.0,1.0
2012-10-02,45.0,45.84,44.49,45.7,2727800,16.4927494059454,16.800614061523,16.3058315793447,16.7493032855934,7442725.10171955,0.0,1.0
2012-10-03,43.82,45.06,43.17,44.98,5542300,16.0602728659673,16.5147397384867,15.8220442634369,16.4854192950983,15122008.6997801,0.0,1.0
2012-10-04,44.26,44.35,43.63,44.14,3000500,16.2215353046032,16.2545208034151,15.9906368129199,16.1775546395207,8186779.33415554,0.0,1.0
2012-10-05,44.28,45.13,44.0,44.85,2247200,16.2288654154503,16.5403951264515,16.126243863591,16.4377735745922,6131421.60297094,0.0,1.0
2012-10-08,43.9,44.28,43.72,43.96,2040400,16.0895933093556,16.2288654154503,16.0236223117318,16.1115836418969,5567173.65552775,0.0,1.0
2012-10-09,44.15,44.51,43.59,43.89,2305500,16.1812196949442,16.3131616901918,15.9759765912258,16.0859282539321,6290491.50304803,0.0,1.0
2012-10-10,43.97,44.63,43.75,43.87,1162100,16.1152486973204,16.3571423552743,16.0346174780025,16.078598143085,3170756.96191374,0.0,1.0
2012-10-11,44.35,45.47,44.2,44.46,2350700,16.2545208034151,16.6650070108519,16.1995449720619,16.294836413074,6413818.4238625,0.0,1.0
2012-10-12,43.86,44.72,43.765,44.2,2208700,16.0749330876614,16.3901278540862,16.0401150611378,16.1995449720619,6026375.44254271,0.0,1.0
2012-10-15,44.29,44.43,43.52,43.54,1600300,16.2325304708738,16.2838412468034,15.950321203261,15.9576513141081,4366373.26060628,0.0,1.0
2012-10-16,45.6,45.64,44.45,44.62,1873500,16.712652731358,16.7273129530522,16.2911713576505,16.3534772998507,5111791.72889199,0.0,1.0
2012-10-17,45.76,46.21,45.37,45.91,1978600,16.7712936181347,16.9362211121941,16.6283564566165,16.8262694494878,5398554.10450264,0.0,1.0
2012-10-18,45.05,45.49,44.58,45.46,2229100,16.5110746830631,16.672337121699,16.3388170781566,16.6613419554284,6082036.26521118,0.0,1.0
2012-10-19,44.48,45.3,44.16,44.93,2330700,16.3021665239211,16.6027010686517,16.1848847503677,16.4670940179806,6359248.98987382,0.0,1.0
2012-10-22,43.84,44.67,43.41,44.67,2255500,16.0676029768144,16.3718025769685,15.910005593602,16.3718025769685,6154067.91807625,0.0,1.0
2012-10-23,43.73,44.0,42.88,43.04,2179100,16.0272873671554,16.126243863591,15.7157576561542,15.7743985429309,5945612.68023941,0.0,1.0
2012-10-24,42.94,44.18,42.885,43.94,2469600,15.7377479886954,16.1922148612148,15.717590183866,16.1042535310498,6738233.70892538,0.0,1.0
2012-10-25,43.15,43.74,42.14,43.43,3420300,15.8147141525899,16.0309524225789,15.444543554812,15.9173357044491,9332191.75357846,0.0,1.0
2012-10-26,47.46,47.49,44.63,45.0,7152500,17.3943530401371,17.4053482064077,16.3571423552743,16.4927494059454,19515393.8302108,0.0,1.0
2012-10-31,46.98,47.8,46.82,47.37,3168800,17.218430379807,17.5189649245375,17.1597894930303,17.3613675413252,8645981.1211705,0.0,1.0
2012-11-01,48.01,48.04,46.27,47.08,2434600,17.595931088432,17.6069262547026,16.9582114447354,17.2550809340424,6642737.19944511,0.0,1.0
2012-11-02,47.55,48.67,47.48,48.28,3970600,17.427338538949,17.8378247463858,17.4016831509842,17.6948875848676,10833669.7297777,0.0,1.0
2012-11-05,48.06,48.23,47.5,47.61,2207800,17.6142563655497,17.6765623077499,17.4090132618312,17.4493288714902,6023919.8180132,0.0,1.0
2012-11-06,48.79,49.24,48.34,48.52,2642900,17.8891355223154,18.0541306234641,17.7241404211668,17.7901384616263,7208123.10014354,0.02,1.0
2012-11-07,48.13,48.41,47.48,48.03,2493700,17.6471427072974,17.7498063257899,17.4088164500827,17.6104771292644,6801201.92774148,0.0,1.0
2012-11-08,47.6,48.58,47.53,48.28,2259300,17.4528151437224,17.8121378084461,17.4271492390993,17.702141074347,6161910.21989264,0.0,1.0
2012-11-09,47.55,48.0,47.13,47.36,2439700,17.4344823547059,17.5994774558545,17.2804869269671,17.3648177564431,6653924.8278104,0.0,1.0
2012-11-12,47.82,48.0,47.37,47.69,1071900,17.533479415395,17.5994774558545,17.3684843142464,17.4858141639521,2923450.43363119,0.0,1.0
2012-11-13,48.35,49.09,47.16,47.19,2033700,17.7278069789701,17.9991322564145,17.291486600377,17.302486273787,5546619.22462518,0.0,1.0
2012-11-14,47.99,48.72,47.89,48.45,1929700,17.5958108980512,17.8634696176923,17.5591453200182,17.7644725570031,5262974.4395728,0.0,1.0
2012-11-15,47.64,48.36,47.38,47.55,2928100,17.4674813749356,17.7314735367734,17.3721508720497,17.4344823547059,7985964.37607562,0.0,1.0
2012-11-16,47.97,48.35,47.33,47.9,2339800,17.5884777824446,17.7278069789701,17.3538180830332,17.5628118778215,6381462.19293799,0.0,1.0
2012-11-19,49.09,49.89,48.76,48.81,2734500,17.9991322564145,18.2924568806788,17.8781358489055,17.896468637922,7457948.69928582,0.0,1.0
2012-11-20,49.25,49.34,48.62,49.1,1593300,18.0577971812674,18.0907962014971,17.8268040396593,18.0027988142178,4345492.65407646,0.0,1.0
2012-11-21,49.46,49.5,48.96,49.26,1013900,18.1347948951367,18.14946112635,17.9514670049716,18.0614637390707,2765263.91889044,0.0,1.0
2012-11-23,49.88,49.89,49.17,49.61,587500,18.2887903228755,18.2924568806788,18.028464718841,18.1897932621863,1602320.30017568,0.0,1.0
2012-11-26,48.09,49.33,47.98,49.17,2864300,17.6324764760842,18.0871296436938,17.5921443402479,18.028464718841,7811959.20986081,0.0,1.0
2012-11-27,47.8,48.15,47.55,48.1,2656700,17.5261462997884,17.654475822904,17.4344823547059,17.6361430338875,7245760.58123703,0.0,1.0
2012-11-28,47.9,47.94,46.83,47.33,3523100,17.5628118778215,17.5774781090347,17.170490192868,17.3538180830332,9608739.82901949,0.0,1.0
2012-11-29,47.75,48.72,47.42,48.28,2391800,17.5078135107719,17.8634696176923,17.3868171032629,17.702141074347,6523284.58546419,0.0,1.0
2012-11-30,47.1,47.9,46.98,47.73,3002500,17.2694872535572,17.5628118778215,17.2254885599176,17.5004803951653,8188879.49153618,0.0,1.0
2012-12-03,48.1,48.65,47.37,47.62,2239300,17.6361430338875,17.8378037130692,17.3684843142464,17.460148259329,6107363.14584412,0.0,1.0
2012-12-04,47.57,48.21,47.24,48.05,2193100,17.4418154703125,17.6764751697239,17.3208190628035,17.617810244871,5981359.40479198,0.0,1.0
2012-12-05,47.64,48.65,47.32,47.86,2091900,17.4674813749356,17.8378037130692,17.3501515252299,17.5481456466083,5705351.21010641,0.0,1.0
2012-12-06,48.79,48.85,47.46,47.65,2065700,17.8891355223154,17.9111348691353,17.4014833344761,17.4711479327389,5633894.54310285,0.0,1.0
2012-12-07,48.84,49.56,48.71,48.9,1937300,17.907468311332,18.1714604731698,17.859803059889,17.9294676581518,5283702.32771123,0.0,1.0
2012-12-10,48.03,48.97,47.68,48.6,1981600,17.6104771292644,17.9551335627749,17.4821476061488,17.8194709240527,5404524.09672875,0.0,1.0
2012-12-11,48.07,48.45,47.78,48.2,1662800,17.6251433604776,17.7644725570031,17.5188131841818,17.6728086119206,4535043.73639512,0.0,1.0
2012-12-12,48.59,49.35,48.21,48.23,1672800,17.8158043662494,18.0944627593004,17.6764751697239,17.6838082853305,4562317.27341938,0.0,1.0
2012-12-13,47.02,48.5,46.4,48.4,3753900,17.2401547911308,17.7828053460197,17.012828207326,17.7461397679866,10238213.0635396,0.0,1.0
2012-12-14,46.79,47.425,46.74,46.94,2476800,17.1558239616548,17.3886503821646,17.1374911726383,17.2108223287044,6755109.65017046,0.0,1.0
2012-12-17,47.75,47.76,46.52,46.95,1423600,17.5078135107719,17.5114800685752,17.0568269009657,17.2144888865077,3882660.73077466,0.0,1.0
2012-12-18,48.72,49.29,47.6,47.71,1769200,17.8634696176923,18.0724634124806,17.4528151437224,17.4931472795587,4825234.17033332,0.0,1.0
2012-12-19,49.62,50.26,48.72,48.76,3117500,18.1934598199896,18.428119519401,17.8634696176923,17.8781358489055,8502525.16731523,0.0,1.0
2012-12-20,51.07,51.09,49.69,49.75,2521500,18.7251107014685,18.7324438170751,18.2191257246127,18.2411250714325,6877022.36066893,0.0,1.0
2012-12-21,50.83,51.18,49.65,50.39,2641800,18.6371133141893,18.7654428373049,18.2044594933995,18.4757847708439,7205123.01107084,0.0,1.0
2012-12-24,49.95,50.57,49.74,50.57,636100,18.3144562274986,18.5417828113034,18.2374585136292,18.5417828113034,1734869.69011362,0.0,1.0
2012-12-26,49.44,50.31,49.13,50.21,1527700,18.1274617795301,18.4464523084175,18.0137984876277,18.4097867303845,4166578.25119728,0.0,1.0
2012-12-27,49.75,49.84,49.14,49.38,1940400,18.2411250714325,18.2741240916623,18.017465045431,18.1054624327103,5292157.12418878,0.0,1.0
2012-12-28,48.83,49.429,48.76,49.36,1376700,17.9038017535287,18.1234285659465,17.8781358489055,18.0981293171037,3754747.84213083,0.0,1.0
2012-12-31,49.74,49.81,48.5,48.77,1803000,18.2374585136292,18.2631244182523,17.7828053460197,17.8818024067088,4917418.72547535,0.0,1.0
2013-01-02,49.23,50.73,47.71,50.73,4492100,18.0504640656608,18.6004477361562,17.4931472795587,18.6004477361562,12251545.566671,0.0,1.0
2013-01-03,49.89,50.62,48.25,49.26,2794700,18.2924568806788,18.5601156003199,17.6911414009371,18.0614637390707,7622135.39217189,0.0,1.0
2013-01-04,50.11,50.61,49.74,50.05,2229500,18.3731211523514,18.5564490425166,18.2374585136292,18.3511218055316,6080635.07956034,0.0,1.0
2013-01-07,49.71,49.88,48.82,49.58,2221600,18.2264588402193,18.2887903228755,17.9001351957253,18.1787935887764,6059088.98531116,0.0,1.0
2013-01-08,48.96,49.61,48.28,49.48,3089200,17.9514670049716,18.1897932621863,17.702141074347,18.1421280107433,8425341.05753656,0.0,1.0
2013-01-09,47.53,49.01,46.79,48.97,4943200,17.4271492390993,17.9697997939881,17.1558239616548,17.9551335627749,13481854.8218356,0.0,1.0
2013-01-10,47.76,47.99,46.8,47.75,2943700,17.5114800685752,17.5958108980512,17.1594905194581,17.5078135107719,8028511.09383349,0.0,1.0
2013-01-11,48.1,48.25,47.33,48.01,1919000,17.6361430338875,17.6911414009371,17.3538180830332,17.6031440136578,5233791.75495685,0.0,1.0
2013-01-14,48.64,48.93,48.08,48.11,1539100,17.8341371552659,17.9404673315617,17.6288099182809,17.6398095916908,4197670.08340493,0.0,1.0
2013-01-15,49.44,49.5,48.05,48.27,1766500,18.1274617795301,18.14946112635,17.617810244871,17.6984745165437,4817870.31533677,0.0,1.0
2013-01-16,49.59,49.62,48.32,49.42,1946000,18.1824601465797,18.1934598199896,17.7168073055602,18.1201286639235,5307430.30492235,0.0,1.0
2013-01-17,50.16,50.69,49.51,49.75,1889700,18.391453941368,18.585781504943,18.1531276841533,18.2411250714325,5153880.29147572,0.0,1.0
2013-01-18,51.38,51.4,49.99,50.3,2152100,18.8387739933709,18.8461071089775,18.3291224587118,18.4427857506142,5869537.90299251,0.0,1.0
2013-01-22,52.57,52.85,50.92,51.35,3076900,19.275094371964,19.3777579904565,18.670112334419,18.827774319961,8391794.6069967,0.0,1.0
2013-01-23,51.93,52.55,51.69,52.42,2181800,19.0404346725526,19.2677612563574,18.9524372852733,19.2200960049144,5950540.30795457,0.0,1.0
2013-01-24,52.63,53.62,52.14,52.14,1760400,19.2970937187838,19.6600829413108,19.117432386422,19.117432386422,4801233.45775196,0.0,1.0
2013-01-25,52.85,53.17,52.3,52.45,1891900,19.3777579904565,19.4950878401622,19.1760973112748,19.2310956783243,5159880.46962106,0.0,1.0
2013-01-28,51.8,52.77,51.6,52.52,1955600,19.0001025367163,19.3558959625969,18.9267430674625,19.2641966260297,5331554.38525898,0.02,1.0
2013-01-29,52.75,52.84,51.51,51.82,1398900,19.3485600156715,19.3815717768357,18.8937313062983,19.0074384836416,3813822.57595561,0.0,1.0
2013-01-30,52.5,53.3,52.41,52.74,1322900,19.2568606791043,19.5502985561192,19.2238489179401,19.3448920422088,3606623.69413946,0.0,1.0
2013-01-31,52.78,53.23,51.96,52.48,1719700,19.3595639360595,19.5246227418804,19.0587901121192,19.2495247321789,4688419.96130594,0.0,1.0
2013-02-01,53.18,53.45,52.61,53.07,1179400,19.506282874567,19.6053181580595,19.2972083871939,19.4659351664775,3215399.48965763,0.0,1.0
2013-02-04,52.55,52.96,52.36,52.78,933400,19.2752005464177,19.4255874583879,19.2055090506267,19.3595639360595,2544729.42483164,0.0,1.0
2013-02-05,53.48,53.64,52.69,52.92,1332600,19.6163220784476,19.6750096538506,19.3265521748954,19.4109155645372,3633068.81458178,0.0,1.0
2013-02-06,54.4,54.74,53.11,53.25,1526700,19.9537756370148,20.0784867347461,19.4806070603282,19.5319586888058,4162243.85353594,0.0,1.0
2013-02-07,54.27,54.44,53.46,54.34,1233200,19.9060919819998,19.9684475308655,19.6089861315222,19.9317677962386,3362074.48757486,0.0,1.0
2013-02-08,54.9,55.04,54.514,54.52,1213300,20.1371743101491,20.1885259386267,19.9955905344894,19.997791318567,3307821.09615194,0.0,1.0
2013-02-11,54.66,54.81,53.83,54.81,1191000,20.0491429470446,20.1041625489849,19.7447011496416,20.1041625489849,3247024.58214536,0.0,1.0
2013-02-12,54.7,54.93,54.18,54.74,1500200,20.0638148408954,20.1481782305371,19.8730802208357,20.0784867347461,4089996.87500793,0.0,1.0
2013-02-13,55.46,55.48,54.74,54.74,1260200,20.3425808240595,20.3499167709849,20.0784867347461,20.0784867347461,3435684.61664113,0.0,1.0
2013-02-14,54.96,55.6,54.84,55.22,1638600,20.1591821509252,20.3939324525371,20.115166469373,20.2545494609551,4467316.94399948,0.0,1.0
2013-02-15,54.31,54.83,53.17,54.8,3267400,19.9207638758506,20.1114984959103,19.5026149011043,20.1004945755222,8907916.13744897,0.0,1.0
2013-02-19,55.52,55.831,54.4,54.58,2212700,20.3645886648357,20.4786626395252,19.9537756370148,20.0197991593431,6032486.39203443,0.0,1.0
2013-02-20,53.69,55.746,53.66,55.63,1946500,19.693349521164,20.4474848650924,19.682345600776,20.4049363729252,5306745.04546258,0.0,1.0
2013-02-21,53.86,54.02,52.44,53.62,2298200,19.7557050700297,19.8143926454327,19.2348528383282,19.6676737069252,6265585.13407762,0.0,1.0
2013-02-22,59.81,59.9,56.45,56.46,6110000,21.9381492803282,21.9711610414924,20.7057101968655,20.7093781703282,16657699.5775887,0.0,1.0
2013-02-25,58.5,60.9,58.5,60.26,3786000,21.4576447567162,22.337958387761,21.4576447567162,22.1032080861491,10321775.8757366,0.0,1.0
2013-02-26,60.76,60.95,58.36,58.91,3339200,22.2866067592834,22.3562982550744,21.4062931282386,21.6080316686864,9103664.55474371,0.0,1.0
2013-02-27,62.57,62.62,60.6,60.74,3231300,22.9505099560297,22.9688498233431,22.2279191838804,22.279270812358,8809496.66858628,0.0,1.0
2013-02-28,61.97,62.56,61.85,62.5,2814900,22.7304315482685,22.946841982567,22.6864158667162,22.9248341417909,7674264.90031985,0.0,1.0
2013-03-01,63.4,64.11,61.59,61.8,3448600,23.2549517534326,23.5153778692834,22.5910485566864,22.6680759994028,9401921.89251594,0.0,1.0
2013-03-04,63.11,63.64,62.46,63.1,2521500,23.1485805230147,23.3429831165371,22.9101622479401,23.144912549552,6874368.16446643,0.0,1.0
2013-03-05,63.09,64.0,62.58,63.73,2279800,23.1412445760894,23.4750301611938,22.9541779294923,23.3759948777013,6215421.19426949,0.0,1.0
2013-03-06,62.22,63.18,61.76,62.62,3502700,22.8221308848356,23.1742563372535,22.653404105552,22.9688498233431,9549414.78075613,0.0,1.0
2013-03-07,64.67,64.8,62.29,62.5,2146700,23.7207843831938,23.7684680382088,22.8478066990744,22.9248341417909,5852550.52098358,0.0,1.0
2013-03-08,64.6,64.9899,63.8,64.97,1489500,23.695108568955,23.8381228542652,23.4016706919401,23.8308235870744,4060825.45348909,0.0,1.0
2013-03-11,65.97,66.0,64.12,64.59,1941600,24.1976209333431,24.2086248537311,23.5190458427461,23.6914405954923,5293386.17018759,0.0,1.0
2013-03-12,65.2,66.05,64.4,66.0,2585300,23.9151869767162,24.2269647210446,23.6217490997013,24.2086248537311,7048306.17314894,0.0,1.0
2013-03-13,65.76,65.94,64.98,65.12,1633500,24.1205934906267,24.186617012955,23.8344915605371,23.8858431890147,4453412.80850918,0.0,1.0
2013-03-14,68.26,68.46,65.81,65.85,2527500,25.0375868562983,25.110946325552,24.1389333579401,24.1536052517908,6890725.97092559,0.0,1.0
2013-03-15,67.06,68.98,66.68,68.04,3586900,24.5974300407759,25.3016809456117,24.4580470491938,24.9568914401192,9778969.33139981,0.0,1.0
2013-03-18,67.84,68.36,66.23,66.23,1718100,24.8835319708655,25.0742665909252,24.2929882433729,24.2929882433729,4684057.87958348,0.0,1.0
2013-03-19,68.07,68.16,66.73,67.88,2454300,24.9678953605073,25.0009071216714,24.4763869165073,24.8982038647162,6691160.7321237,0.0,1.0
2013-03-20,67.86,68.5768,66.68,68.33,1906100,24.8908679177908,25.1537882555962,24.4580470491938,25.0632626705371,5196602.48197084,0.0,1.0
2013-03-21,67.6,68.1,67.21,67.5,1935800,24.795500607761,24.9788992808953,24.6524496427162,24.7588208731341,5277573.62394372,0.0,1.0
2013-03-22,67.68,68.85,67.25,68.0,1566800,24.8248443954625,25.2539972905968,24.667121536567,24.9422195462684,4271568.52670473,0.0,1.0
2013-03-25,67.42,68.67,66.7,68.27,1535400,24.7294770854326,25.1879737682684,24.4653829961192,25.041254829761,4185962.67290175,0.0,1.0
2013-03-26,67.75,68.21,66.76,66.99,1748400,24.8505202097013,25.0192469889849,24.4873908368953,24.5717542265371,4766664.8022023,0.0,1.0
2013-03-27,68.01,68.15,66.69,67.26,1339200,24.9458875197311,24.9972391482087,24.4617150226565,24.6707895100296,3651062.40168687,0.0,1.0
2013-03-28,67.61,68.08,67.3,67.7,1511800,24.7991685812237,24.9715633339699,24.6854614038804,24.8321803423879,4121621.96749567,0.0,1.0
2013-04-01,66.77,67.89,65.74,66.97,1920100,24.491058810358,24.9018718381789,24.1132575437013,24.5644182796117,5234770.69704223,0.0,1.0
2013-04-02,66.65,67.44,66.49,67.44,1481800,24.4470431288058,24.736813032358,24.3883555534028,24.736813032358,4039832.93519982,0.0,1.0
2013-04-03,64.75,66.9807,64.06,66.53,1868200,23.7501281708953,24.5683430112168,23.49703800197,24.4030274472535,5093275.67117041,0.0,1.0
2013-04-04,64.64,65.43,63.8111,64.95,1684800,23.7097804628058,23.999550366358,23.4057421424837,23.8234876401491,4593272.05373509,0.0,1.0
2013-04-05,67.96,67.97,63.95,64.24,2705100,24.9275476524177,24.9312156258804,23.4566902938804,23.5630615242983,7374917.04211704,0.0,1.0
2013-04-08,68.64,69.96,68.04,68.43,2649800,25.1769698478804,25.661142344955,24.9568914401192,25.099942405164,7224152.59258502,0.0,1.0
2013-04-09,70.33,71.06,68.28,68.68,2631400,25.7968573630744,26.0646194258505,25.0449228032237,25.1916417417311,7173988.6527769,0.0,1.0
2013-04-10,69.55,70.9,69.44,70.75,2442500,25.5107554329849,26.0059318504475,25.4704077248953,25.9509122485072,6658990.37942067,0.0,1.0
2013-04-11,69.8,71.39,69.65,70.73,1896600,25.602454769552,26.1856625501192,25.5474351676117,25.9435763015819,5170702.62174382,0.0,1.0
2013-04-12,67.7,69.54,67.69,69.36,2615900,24.8321803423879,25.5070874595222,24.8285123689252,25.4410639371938,7131730.98609069,0.0,1.0
2013-04-15,63.53,67.21,63.51,67.05,4315800,23.3026354084476,24.6524496427162,23.2952994615222,24.5937620673132,11766170.1860814,0.0,1.0
2013-04-16,64.79,65.25,63.53,64.555,3825100,23.7648000647461,23.9335268440297,23.3026354084476,23.6786026883729,10428374.2478289,0.0,1.0
2013-04-17,63.96,64.58,63.26,64.45,2749600,23.4603582673431,23.6877726220297,23.203600124955,23.6400889670147,7496237.44002255,0.0,1.0
2013-04-18,65.72,65.81,63.99,64.62,4365300,24.1059215967759,24.1389333579401,23.4713621877311,23.7024445158804,11901122.0893695,0.0,1.0
2013-04-19,64.6,66.19,63.76,65.79,2450800,23.695108568955,24.2783163495222,23.3869987980894,24.1315974110147,6681618.67835587,0.0,1.0
2013-04-22,65.8,66.18,64.05,64.65,1979200,24.1352653844774,24.2746483760595,23.4933700285073,23.7134484362685,5395895.09066506,0.0,1.0
2013-04-23,65.9,66.01,64.9,65.81,1655300,24.1719451191043,24.2122928271938,23.8051477728356,24.1389333579401,4512846.1719775,0.0,1.0
2013-04-24,66.92,67.62,66.07,66.25,2502500,24.5460784122983,24.8028365546864,24.2343006679699,24.3003241902983,6822568.44401238,0.0,1.0
2013-04-25,68.2,70.49,67.16,67.42,2729700,25.0155790155222,25.8555449384774,24.6341097754028,24.7294770854326,7441984.04859964,0.0,1.0
2013-04-26,67.33,68.85,66.27,68.49,2168800,24.6964653242684,25.2539972905968,24.3076601372237,25.1219502459401,5912801.77477486,0.0,1.0
2013-04-29,68.18,68.75,67.6,67.93,1915500,25.0082430685968,25.2173175559699,24.795500607761,24.9165437320296,5222229.7120902,0.0,1.0
2013-04-30,68.05,68.902,67.44,68.12,2208600,24.9605594135819,25.2730707526028,24.736813032358,24.9862352278207,6021308.55762068,0.0,1.0
2013-05-01,66.19,67.57,65.91,67.57,1752000,24.2783163495222,24.7844966873729,24.175613092567,24.7844966873729,4776479.4860778,0.0,1.0
2013-05-02,66.17,67.81,66.0,66.52,2133300,24.2709804025968,24.8725280504774,24.2086248537311,24.3993594737908,5816018.08655809,0.0,1.0
2013-05-03,67.31,68.01,66.34,66.84,1772100,24.6891293773431,24.9458875197311,24.3333359514625,24.5167346245968,4831278.13771602,0.0,1.0
2013-05-06,68.07,69.23,67.19,67.31,1608200,24.9678953605073,25.3933802821789,24.6451136957908,24.6891293773431,4384437.391273,0.0,1.0
2013-05-07,67.82,68.99,67.79,68.11,1674600,24.8761960239401,25.3053489190744,24.865192103552,24.982567254358,4565463.7827545,0.0,1.0
2013-05-08,68.12,68.54,67.21,67.97,1374100,24.9862352278207,25.1402901132535,24.6524496427162,24.9312156258804,3746210.30925771,0.0,1.0
2013-05-09,67.66,68.66,66.88,67.82,1550200,24.8175084485371,25.1843057948058,24.5314065184476,24.8761960239401,4226311.92883437,0.0,1.0
2013-05-10,66.84,67.48,66.03,67.48,1447500,24.5167346245968,24.7514849262088,24.2196287741192,24.7514849262088,3946320.8082749,0.0,1.0
2013-05-13,66.66,67.4,66.49,66.69,1216800,24.4507111022684,24.7221411385073,24.3883555534028,24.4617150226565,3317363.14991979,0.0,1.0
2013-05-14,68.5,68.6,66.6301,66.83,1962800,25.1329541663281,25.1696446103666,24.4468795532534,24.5202237508863,5349621.81963201,0.02,1.0
2013-05-15,68.53,68.97,67.48,68.24,1959900,25.1439612995397,25.3053992533088,24.7587116371361,25.0375590118282,5341717.85423718,0.0,1.0
2013-05-16,67.73,69.42,67.51,68.53,1999800,24.8504377472322,25.4705062514818,24.7697187703476,25.1439612995397,5450465.51604854,0.0,1.0
2013-05-17,70.28,70.48,67.89,67.98,2230100,25.7860440702123,25.8594249582892,24.9091424576937,24.9421638573283,6078149.38860878,0.0,1.0
2013-05-20,72.28,72.59,70.3,70.31,2800300,26.519852950981,26.6335933275002,25.79338215902,25.7970512034238,7632232.51554692,0.0,1.0
2013-05-21,71.11,72.7999,70.14,72.43,2232700,26.0905747557313,26.7106065695368,25.7346774485585,26.5748886170387,6085235.70241103,0.0,1.0
2013-05-22,70.57,72.52,69.8,71.24,2369500,25.8924463579238,26.6079100166732,25.6099299388278,26.1382723329813,6458084.82862136,0.0,1.0
2013-05-23,72.3,72.61,68.7,69.81,2158200,26.5271910397887,26.6409314163078,25.206335054405,25.6135989832317,5882185.55692367,0.0,1.0
2013-05-24,70.96,72.16,70.45,71.62,1753400,26.0355390896737,26.4758244181349,25.8484178250776,26.2776960203273,4778901.00802055,0.0,1.0
2013-05-28,72.49,74.23,71.85,72.71,1736300,26.5969028834617,27.2353166097305,26.3620840416157,26.6776218603463,4732294.86724427,0.0,1.0
2013-05-29,72.19,73.15,71.78,72.0,1470700,26.4868315513464,26.8390598141154,26.3364007307888,26.4171197076734,4008400.65729202,0.0,1.0
2013-05-30,72.17,72.7,71.3,72.2,1777100,26.4794934625387,26.6739528159424,26.1602865994043,26.4905005957503,4843495.48383332,0.0,1.0
2013-05-31,70.36,72.37,70.35,71.68,1706800,25.815396425443,26.5528743506156,25.8117273810392,26.2997102867504,4651892.46064189,0.0,1.0
2013-06-03,70.94,71.67,70.25,70.5,1778500,26.028201000866,26.2960412423465,25.7750369370008,25.8667630470969,4847311.19126528,0.0,1.0
2013-06-04,70.42,71.58,69.64,70.73,1531900,25.8374106918661,26.263019842712,25.5512252283663,25.9511510683853,4175201.5821756,0.0,1.0
2013-06-05,70.24,70.66,69.49,70.24,1361200,25.7713678925969,25.9254677575583,25.4961895623087,25.7713678925969,3709957.82600524,0.0,1.0
2013-06-06,70.58,70.92,69.17,69.81,1638600,25.8961154023276,26.0208629120583,25.3787801413857,25.6135989832317,4466012.99859843,0.0,1.0
2013-06-07,72.31,72.62,70.78,71.05,1516700,26.5308600841925,26.6446004607117,25.9694962904045,26.0685604893082,4133773.90148556,0.0,1.0
2013-06-10,71.64,72.95,71.14,72.62,1646100,26.285034109135,26.7656789260385,26.1015818889428,26.6446004607117,4486454.28841259,0.0,1.0
2013-06-11,70.52,71.38,69.9,70.52,1587800,25.8741011359045,26.1896389546351,25.6466203828662,25.8741011359045,4327557.32892383,0.0,1.0
2013-06-12,69.45,71.27,69.13,71.02,1578700,25.4815133846933,26.1492794661928,25.3641039637703,26.0575533560967,4302755.23061597,0.0,1.0
2013-06-13,70.57,70.7,68.84,69.31,2070700,25.8924463579238,25.9401439351737,25.2577016760588,25.4301467630395,5643703.84242509,0.0,1.0
2013-06-14,69.54,70.92,69.06,70.69,1422700,25.5145347843279,26.0208629120583,25.3384206529434,25.9364748907699,3877576.40248137,0.0,1.0
2013-06-17,71.31,71.52,70.31,70.47,1575200,26.1639556438082,26.2410055762889,25.7970512034238,25.8557559138853,4293215.96203603,0.0,1.0
2013-06-18,72.17,72.85,71.02,71.4,1326500,26.4794934625387,26.7289884820001,26.0575533560967,26.1969770434428,3615382.79179838,0.0,1.0
2013-06-19,71.47,72.73,71.431,72.23,1121000,26.2226603542697,26.684959949154,26.2083510810947,26.5015077289618,3055291.45089029,0.0,1.0
2013-06-20,68.94,70.42,68.67,70.21,1761800,25.2943921200973,25.8374106918661,25.1953279211935,25.7603607593854,4801795.25261241,0.0,1.0
2013-06-21,68.0,69.38,67.04,69.37,2886500,24.949501946136,25.4558300738664,24.597273683367,25.4521610294625,7867171.07314436,0.0,1.0
2013-06-24,69.07,69.68,65.68,67.29,2052700,25.3420896973472,25.5659014059817,24.0982836444443,24.6889997934631,5594644.74687111,0.0,1.0
2013-06-25,70.35,70.66,68.89,69.93,1537500,25.8117273810392,25.9254677575583,25.276046898078,25.6576275160778,4190464.4119035,0.0,1.0
2013-06-26,71.77,72.14,69.86,71.04,1654500,26.332731686385,26.4684863293272,25.6319442052509,26.0648914449044,4509348.53300445,0.0,1.0
2013-06-27,70.8,72.12,70.59,71.77,1719700,25.9768343792122,26.4611482405195,25.8997844467314,26.332731686385,4687051.47912224,0.0,1.0
2013-06-28,71.02,71.585,69.34,70.36,3183300,26.0575533560967,26.2648543649139,25.441153896251,25.815396425443,8676101.04872353,0.0,1.0
2013-07-01,70.62,72.09,70.34,71.68,2320200,25.910791579943,26.450141107308,25.8080583366354,26.2997102867504,6323717.41690959,0.0,1.0
2013-07-02,71.13,72.33,70.53,70.8,1938300,26.097912844539,26.5381981730002,25.8777701803084,25.9768343792122,5282846.9395724,0.0,1.0
2013-07-03,71.69,72.13,70.345,71.08,1422800,26.3033793311542,26.4648172849233,25.8098928588373,26.0795676225198,3877848.95301224,0.0,1.0
2013-07-05,71.45,72.4,69.9268,72.18,1650100,26.215322265462,26.5638814838271,25.6564534218685,26.4831625069426,4497356.30964681,0.0,1.0
2013-07-08,71.56,72.28,71.2,71.45,1181300,26.2556817539043,26.519852950981,26.1235961553659,26.215322265462,3219639.42099616,0.0,1.0
2013-07-09,71.77,72.44,71.38,72.02,1460500,26.332731686385,26.5785576614425,26.1896389546351,26.4244577964811,3980600.50314476,0.0,1.0
2013-07-10,71.22,72.3556,70.73,71.99,1395300,26.1309342441736,26.5475909266741,25.9511510683853,26.4134506632695,3802897.55702696,0.0,1.0
2013-07-11,70.94,72.92,69.82,72.41,3050700,26.028201000866,26.754671792827,25.6172680276355,26.567550528231,8314699.04480911,0.0,1.0
2013-07-12,70.83,71.06,70.12,70.91,1827800,25.9878415124237,26.0722295337121,25.7273393597508,26.0171938676544,4981678.60297705,0.0,1.0
2013-07-15,70.22,70.88,69.57,70.83,2043000,25.7640298037892,26.0061867344429,25.5255419175394,25.9878415124237,5568207.34537813,0.0,1.0
2013-07-16,69.58,70.39,68.65,70.29,1910400,25.5292109619432,25.8264035586546,25.1879898323858,25.7897131146161,5206805.34146372,0.0,1.0
2013-07-17,69.69,70.05,68.91,69.58,1738800,25.5695704503855,25.7016560489239,25.2833849868857,25.5292109619432,4739108.63051566,0.0,1.0
2013-07-18,72.64,73.0,70.2,70.2,2665600,26.6519385495194,26.7840241480577,25.7566917149815,25.7566917149815,7265106.95048453,0.0,1.0
2013-07-19,73.67,73.75,71.99,72.95,1713700,27.0298501231152,27.059202478346,26.4134506632695,26.7656789260385,4670698.44727093,0.0,1.0
2013-07-22,72.78,73.72,72.54,73.34,1387600,26.7033051711732,27.0481953451345,26.6152481054809,26.9087716577884,3781911.16615109,0.0,1.0
2013-07-23,72.27,73.73,72.12,72.99,1768400,26.5161839065772,27.0518643895383,26.4611482405195,26.7803551036539,4819783.58764887,0.0,1.0
2013-07-24,71.71,72.6912,71.23,72.45,2018600,26.3107174199619,26.670724056867,26.1346032885774,26.5822267058463,5501705.01584938,0.0,1.0
2013-07-25,76.56,78.07,75.0,75.01,4622400,28.090203955826,28.6442296608064,27.5178330288264,27.5215020732303,12598375.7382652,0.0,1.0
2013-07-26,77.16,77.94,75.89,76.57,2378600,28.3103466200566,28.5965320835564,27.8443779807685,28.0938730002299,6482886.92692923,0.0,1.0
2013-07-29,76.54,77.48,76.22,77.48,1418800,28.0828658670183,28.4277560409796,27.9654564460953,28.4277560409796,3866946.93177802,0.0,1.0
2013-07-30,76.72,76.87,75.48,75.98,1538400,28.1489086662875,28.2039443323452,27.6939471602109,27.8773993804031,4192917.36668121,0.0,1.0
2013-07-31,75.82,77.768,75.73,77.08,2544900,27.8186946699416,28.5334245198103,27.785673270307,28.2809942648259,6936138.45974194,0.0,1.0
2013-08-01,77.45,77.62,76.29,76.88,2079100,28.4167489077681,28.4791226626334,27.9911397569223,28.207613376749,5666598.08701696,0.0,1.0
2013-08-02,77.18,77.48,76.51,77.34,1758100,28.325022797672,28.4351226530659,28.0791331206256,28.3837427205488,4790469.50709435,0.02,1.0
2013-08-05,77.24,77.47,76.27,77.08,967600,28.3470427687508,28.4314526578861,27.9910532363105,28.288322845874,2636515.72439821,0.0,1.0
2013-08-06,77.58,77.79,76.22,77.05,1629000,28.4718226048639,28.5488925036396,27.9727032604115,28.2773128603346,4438697.92790893,0.0,1.0
2013-08-07,75.69,77.46,75.26,77.16,1769200,27.7781935158823,28.4277826627063,27.620383723151,28.3176828073124,4820714.77842632,0.0,1.0
2013-08-08,75.7,76.35,74.25,76.03,1578400,27.7818635110621,28.0204131977489,27.2497142099915,27.9029733519954,4300823.08742262,0.0,1.0
2013-08-09,76.0,76.17,75.41,75.65,1529000,27.891963366456,27.9543532845125,27.675433650848,27.7635135351631,4166218.00599923,0.0,1.0
2013-08-12,75.5,76.38,75.0,75.89,1229300,27.7084636074661,28.0314231832883,27.5249638484763,27.8515934194782,3349595.68003589,0.0,1.0
2013-08-13,75.23,75.46,74.521,75.35,1288600,27.6093737376116,27.693783626747,27.349171079364,27.6534136797692,3511176.27372833,0.0,1.0
2013-08-14,74.78,75.59,74.76,75.42,2456100,27.4442239545208,27.7414935640843,27.4368839641612,27.6791036460278,6692379.36202401,0.0,1.0
2013-08-15,37.73,37.81,36.49,36.97,1232050,27.693783626747,27.7525035496237,26.7836248221573,27.1359443594178,1678544.4389442,0.0,2.0
2013-08-16,37.13,37.71,36.98,37.55,2736000,27.2533842051713,27.6791036460278,27.1432843497774,27.5616638002743,3727525.33172463,0.0,1.0
2013-08-19,36.72,37.69,36.64,37.23,2309700,26.952444600428,27.6644236653086,26.8937246775512,27.3267841087673,3146734.37817411,0.0,1.0
2013-08-20,37.56,37.8271,36.75,37.0,2802600,27.5690037906339,27.7650549331386,26.9744645715068,27.1579643304966,3818261.14572055,0.0,1.0
2013-08-21,37.42,37.95,37.26,37.62,2409600,27.4662439255996,27.855263414658,27.3488040798461,27.6130437327914,3282838.099168,0.0,1.0
2013-08-22,38.88,38.9944,37.56,37.68,3041800,28.5378825181002,28.621852007814,27.5690037906339,27.657083674949,4144147.13232455,0.0,1.0
2013-08-23,38.85,39.0,38.4,38.73,2654600,28.5158625470214,28.6259624024154,28.1855629808397,28.4277826627063,3616626.00350739,0.0,1.0
2013-08-26,38.84,39.45,38.795,39.0,1991500,28.5085225566619,28.9562619685971,28.4754926000437,28.6259624024154,2713218.82241578,0.0,1.0
2013-08-27,38.75,39.4,38.26,38.44,3145400,28.4424626434255,28.9195620167991,28.0828031158054,28.2149229422781,4285291.73187377,0.0,1.0
2013-08-28,39.46,39.97,38.55,38.74,3284800,28.9636019589567,29.3379414672959,28.2956628362336,28.4351226530659,4475210.23744482,0.0,1.0
2013-08-29,39.4,39.56,39.0,39.52,2724800,28.9195620167991,29.0370018625526,28.6259624024154,29.0076419011142,3712266.45609768,0.0,1.0
2013-08-30,39.13,39.56,38.96,39.35,2776700,28.7213822770901,29.0370018625526,28.596602440977,28.8828620650011,3782974.99583325,0.0,1.0
2013-09-03,39.93,40.34,39.77,39.77,3568700,29.3085815058576,29.6095211106009,29.1911416601041,29.1911416601041,4861995.48659564,0.0,1.0
2013-09-04,39.43,39.9899,38.95,39.72,3500700,28.9415819878779,29.3525480481115,28.5892624506174,29.1544417083061,4769352.31314634,0.0,1.0
2013-09-05,38.45,39.76,38.36,39.65,5121800,28.2222629326377,29.1838016697445,28.1562030194014,29.1030617757889,6977938.32018538,0.0,1.0
2013-09-06,38.74,39.1,38.08,38.5,3448400,28.4351226530659,28.6993623060113,27.9506832893327,28.2589628844357,4698098.81356696,0.0,1.0
2013-09-09,39.0,39.1,38.4,38.98,3173700,28.6259624024154,28.6993623060113,28.1855629808397,28.6112824216962,4323847.64082399,0.0,1.0
2013-09-10,38.62,39.02,37.75,39.0,6120000,28.3470427687508,28.6406423831345,27.7084636074661,28.6259624024154,8337885.61043666,0.0,1.0
2013-09-11,38.88,38.93,37.77,38.76,7252300,28.5378825181002,28.5745824698982,27.7231435881853,28.4498026337851,9880530.68832842,0.0,1.0
2013-09-12,38.04,38.93,37.84,38.91,5858700,27.9213233278944,28.5745824698982,27.7745235207025,28.559902489179,7981890.59246164,0.0,1.0
2013-09-13,37.52,38.16,37.42,38.04,5029600,27.5396438291955,28.0094032122095,27.4662439255996,27.9213233278944,6852325.07618501,0.0,1.0
2013-09-16,37.6,38.1,37.54,37.95,4092500,27.5983637520722,27.9653632700519,27.5543238099147,27.855263414658,5575620.40207714,0.0,1.0
2013-09-17,38.21,38.49,37.66,37.74,2926900,28.0461031640075,28.2516228940761,27.6424036942298,27.7011236171065,3987607.41718742,0.0,1.0
2013-09-18,38.38,38.62,37.68,38.07,4091400,28.1708830001205,28.3470427687508,27.657083674949,27.9433432989731,5574121.76250664,0.0,1.0
2013-09-19,38.07,38.755,37.81,38.47,3780000,27.9433432989731,28.4461326386053,27.7525035496237,28.2369429133569,5149870.52409324,0.0,1.0
2013-09-20,37.71,38.3928,37.57,38.07,3842800,27.6791036460278,28.1802781877808,27.5763437809935,27.9433432989731,5235429.21957287,0.0,1.0
2013-09-23,37.25,37.57,37.01,37.51,3745000,27.3414640894865,27.5763437809935,27.1653043208562,27.5323038388359,5102186.53775903,0.0,1.0
2013-09-24,36.73,37.48,36.63,37.27,10019100,26.9597845907876,27.5102838677571,26.8863846871917,27.3561440702056,13650017.9280271,0.0,1.0
2013-09-25,35.57,36.83,35.35,36.62,13798300,26.1083457090747,27.0331844943835,25.9468659211637,26.8790446968321,18798798.5324327,0.0,1.0
2013-09-26,37.12,37.475,36.29,36.43,13128200,27.2460442148117,27.5066138725773,26.6368250149655,26.7395848799998,17885854.5540743,0.0,1.0
2013-09-27,37.11,37.3,36.87,37.01,4389000,27.2387042244521,27.3781640412844,27.0625444558219,27.1653043208562,5979571.88630827,0.0,1.0
2013-09-30,37.32,37.46,36.53,36.67,6114500,27.3928440220036,27.4956038870379,26.8129847835957,26.91574464863,8330392.41258415,0.0,1.0
2013-10-01,37.1,37.58,36.92,37.32,6414000,27.2313642340926,27.583683771353,27.0992444076199,27.3928440220036,8738431.0956439,0.0,1.0
2013-10-02,36.18,36.86,35.92,36.65,5968000,26.5560851210099,27.0552044654623,26.3652453716605,26.9010646679108,8130800.86978531,0.0,1.0
2013-10-03,35.69,36.31,35.565,36.04,4487700,26.1964255933898,26.6515049956847,26.1046757138949,26.4533252559756,6114040.7277707,0.0,1.0
2013-10-04,36.32,36.615,35.65,35.76,3459600,26.6588449860442,26.8753747016523,26.1670656319515,26.247805525907,4713357.68919391,0.0,1.0
2013-10-07,35.82,36.305,35.7,35.85,3039300,26.2918454680646,26.6478350005049,26.2037655837494,26.3138654391433,4140741.13330067,0.0,1.0
2013-10-08,35.09,36.095,35.03,35.85,4639100,25.7560261718142,26.4936952029534,25.7119862296567,26.3138654391433,6320308.02865634,0.0,1.0
2013-10-09,35.43,35.76,34.67,35.09,6115000,26.0055858440404,26.247805525907,25.4477465767113,25.7560261718142,8331073.61238893,0.0,1.0
2013-10-10,36.22,36.83,35.43,36.19,7300000,26.5854450824483,27.0331844943835,26.0055858440404,26.5634251113695,9945517.14970387,0.0,1.0
2013-10-11,36.75,37.0199,35.95,36.08,4236000,26.9744645715068,27.1725709113122,26.3872653427393,26.482685217414,5771124.74604733,0.0,1.0
2013-10-14,36.78,36.98,36.3,36.36,2955700,26.9964845425856,27.1432843497774,26.6441650053251,26.6882049474826,4026844.52594242,0.0,1.0
2013-10-15,36.37,37.08,36.14,36.66,3525400,26.6955449378422,27.2166842533734,26.5267251595716,26.9084046582704,4803003.5835022,0.0,1.0
2013-10-16,37.47,37.6,36.65,36.73,4179700,27.5029438773975,27.5983637520722,26.9010646679108,26.9597845907876,5694421.64802976,0.0,1.0
2013-10-17,36.34,37.55,36.21,37.55,4284000,26.6735249667634,27.5616638002743,26.5781050920887,27.5616638002743,5836519.92730568,0.0,1.0
2013-10-18,36.12,36.67,35.57,36.62,5316700,26.5120451788524,26.91574464863,26.1083457090747,26.8790446968321,7243470.00408637,0.0,1.0
2013-10-21,36.06,36.66,35.815,36.25,4865800,26.4680052366948,26.9084046582704,26.2881754728848,26.6074650535271,6629164.02014097,0.0,1.0
2013-10-22,35.87,36.47,35.6,36.18,4717100,26.3285454198625,26.7689448414382,26.1303656801535,26.5560851210099,6426575.19820112,0.0,1.0
2013-10-23,34.79,35.79,34.75,35.68,5381300,25.5358264610264,26.2698254969858,25.506466499588,26.1890856030303,7331481.01886321,0.0,1.0
2013-10-24,34.84,35.27,34.41,34.84,7635600,25.5725264128244,25.8881459982869,25.2569068273618,25.5725264128244,10402738.4586683,0.0,1.0
2013-10-25,36.98,37.09,35.5,35.95,10416700,27.1432843497774,27.224024243733,26.0569657765576,26.3872653427393,14191708.0127836,0.0,1.0
2013-10-28,36.88,37.116,36.43,37.04,4991500,27.0698844461815,27.2431082186679,26.7395848799998,27.187324291935,6800417.65106121,0.0,1.0
2013-10-29,36.61,37.29,36.53,37.08,3730000,26.8717047064725,27.3708240509248,26.8129847835957,27.2166842533734,5081750.5436158,0.0,1.0
2013-10-30,35.43,36.67,34.91,36.47,6765100,26.0055858440404,26.91574464863,25.6239063453415,26.7689448414382,9216769.59855639,0.0,1.0
2013-10-31,35.32,35.5,34.68,35.43,6198600,25.9248459500849,26.0569657765576,25.4550865670709,26.0055858440404,8444970.21974717,0.0,1.0
2013-11-01,35.04,35.37,34.61,35.24,5648000,25.7193262200163,25.9615459018828,25.4037066345537,25.8661260272081,7694832.99472977,0.0,1.0
2013-11-04,35.11,35.37,34.71,35.22,3204100,25.7707061525334,25.9615459018828,25.4771065381497,25.8514460464889,4365264.58895427,0.0,1.0
2013-11-05,34.92,35.3,34.63,34.86,4995700,25.6459263164203,25.9250056978705,25.4329446832084,25.6018611509282,6802243.8280307,0.02,1.0
2013-11-06,33.89,35.2,33.69,35.0,7564000,24.8894743088054,25.8515637553836,24.7425904238316,25.7046798704098,10299291.8540393,0.0,1.0
2013-11-07,32.63,34.0,31.79,34.0,11817400,23.9641058334707,24.970260445541,23.3471935165808,24.970260445541,16090805.3352623,0.0,1.0
2013-11-08,33.6,33.61,32.6,32.73,6950800,24.6764926755934,24.6838368698421,23.9420732507246,24.0375477759575,9464346.6180667,0.0,1.0
2013-11-11,33.52,33.8027,33.09,33.66,4283700,24.6177391216039,24.8253594930143,24.3019387689103,24.7205578410856,5832770.55990854,0.0,1.0
2013-11-12,33.51,34.345,33.425,33.6,5992000,24.6103949273552,25.2236351471207,24.5479692762414,24.6764926755934,8158825.59352242,0.0,1.0
2013-11-13,33.88,34.27,33.2601,33.29,4791900,24.8821301145567,25.1685536902556,24.4268635130805,24.4488226538841,6524745.72122831,0.0,1.0
2013-11-14,33.16,33.8,32.96,33.66,9553100,24.3533481286511,24.8233765605672,24.2064642436774,24.7205578410856,13007689.7158677,0.0,1.0
2013-11-15,33.33,33.47,32.89,33.29,4359600,24.4781994308788,24.5810181503605,24.1550548839366,24.4488226538841,5936117.49958618,0.0,1.0
2013-11-18,32.87,33.63,32.735,33.6,5985700,24.1403664954392,24.6985252583395,24.0412198730819,24.6764926755934,8150247.38904323,0.0,1.0
2013-11-19,33.09,33.345,32.62,32.77,3896900,24.3019387689103,24.4892157222519,23.956761639222,24.0669245529523,5306096.03728263,0.0,1.0
2013-11-20,34.08,34.65,33.7,33.95,8038500,25.0290139995305,25.4476330717057,24.7499346180803,24.9335394742975,10945380.4294943,0.0,1.0
2013-11-21,34.74,35.29,34.24,34.33,5611100,25.5137308199439,25.9176615036218,25.1465211075095,25.2126188557477,7640184.62747224,0.0,1.0
2013-11-22,35.14,35.15,34.33,34.89,4570200,25.8074985898915,25.8148427841402,25.2126188557477,25.6238937336743,6222874.62074701,0.0,1.0
2013-11-25,34.8,35.28,34.5,35.28,4211400,25.5577959854361,25.9103173093731,25.3374701579754,25.9103173093731,5734325.45136185,0.0,1.0
2013-11-26,34.41,35.0,34.14,34.68,6886000,25.2713724097372,25.7046798704098,25.0730791650226,25.4696656544518,9376113.6577095,0.0,1.0
2013-11-27,34.48,34.54,34.025,34.27,3868600,25.322781769478,25.3668469349702,24.9886209311627,25.1685536902556,5267562.19811429,0.0,1.0
2013-11-29,34.45,34.63,33.94,34.47,1982500,25.300749186732,25.4329446832084,24.9261952800488,25.3154375752293,2699411.17142159,0.0,1.0
2013-12-02,34.68,35.0,34.16,34.57,4347400,25.4696656544518,25.7046798704098,25.08776755352,25.3888795177162,5919505.73853126,0.0,1.0
2013-12-03,34.54,34.9,34.219,34.5,4897200,25.3668469349702,25.6312379279229,25.1310982995873,25.3374701579754,6668124.28180872,0.0,1.0
2013-12-04,34.42,34.65,34.2,34.48,4075500,25.2787166039859,25.4476330717057,25.1171443305147,25.322781769478,5549281.32616832,0.0,1.0
2013-12-05,35.87,35.89,34.0,34.13,6649700,26.3436247700457,26.3583131585431,24.970260445541,25.0657349707739,9054362.90875267,0.0,1.0
2013-12-06,35.2,36.7,35.04,36.26,5392400,25.8515637553836,26.9531928926869,25.7340566474046,26.6300483457446,7342398.38626673,0.0,1.0
2013-12-09,36.82,36.88,35.69,36.54,7524100,27.0413232236711,27.0853883891633,26.2114292735693,26.8356857847079,10244963.2256712,0.0,1.0
2013-12-10,36.36,37.54,36.34,36.9,6041300,26.7034902882315,27.5701052095767,26.6888018997341,27.1000767776606,8225953.44762131,0.0,1.0
2013-12-11,35.73,36.43,35.5,36.27,5322300,26.2408060505641,26.7548996479723,26.0718895828443,26.6373925399933,7246948.84118897,0.0,1.0
2013-12-12,36.57,36.72,35.79,35.81,5889100,26.8577183674539,26.9678812811843,26.2848712160562,26.2995596045536,8018714.92036263,0.0,1.0
2013-12-13,36.12,36.59,35.87,36.49,5788900,26.5272296262629,26.8724067559513,26.3436247700457,26.7989648134644,7882280.62055106,0.0,1.0
2013-12-16,35.82,36.384,35.55,36.1901,6734700,26.3069037988023,26.7211163544283,26.1086105540877,26.5787124279463,9170100.58823354,0.0,1.0
2013-12-17,35.82,36.2,35.4,35.77,4973800,26.3069037988023,26.5859831802525,25.9984476403574,26.2701828275588,6772424.35531738,0.0,1.0
2013-12-18,36.41,36.44,35.5,36.04,5384200,26.7402112594749,26.762243842221,26.0718895828443,26.4684760722734,7331233.10424622,0.0,1.0
2013-12-19,38.31,38.37,37.04,37.15,8211600,28.1356081667257,28.1796733322179,27.2028954971423,27.2836816338779,11181076.8097077,0.0,1.0
2013-12-20,38.43,38.87,38.32,38.6,6809300,28.22373849771,28.5468830446523,28.1429523609744,28.3485897999377,9271677.42222499,0.0,1.0
2013-12-23,38.57,39.29,38.47,38.54,3758200,28.3265572171916,28.8553392030972,28.2531152747047,28.3045246344456,5117239.37676501,0.0,1.0
2013-12-24,38.93,38.95,38.45,38.56,1306200,28.5909482101444,28.6056365986418,28.2384268862074,28.3192130229429,1778547.7286814,0.0,1.0
2013-12-26,38.56,38.97,38.41,38.97,3267400,28.3192130229429,28.6203249871392,28.2090501092126,28.6203249871392,4448956.39924485,0.0,1.0
2013-12-27,38.73,38.81,38.17,38.56,2509000,28.4440643251706,28.5028178791602,28.0327894472441,28.3192130229429,3416303.97432372,0.0,1.0
2013-12-30,38.72,39.35,38.475,39.02,3145500,28.436720130922,28.8994043685893,28.2567873718291,28.6570459583826,4282974.95067168,0.0,1.0
2013-12-31,38.76,38.94,38.28,38.67,2994100,28.4660969079167,28.5982924043931,28.1135755839797,28.3999991596785,4076825.71921987,0.0,1.0
2014-01-02,38.17,39.3,37.98,38.57,4825100,28.0327894472441,28.8626833973459,27.893249756519,28.3265572171916,6569951.49721378,0.0,1.0
2014-01-03,37.95,38.54,37.63,38.17,3461500,27.8712171737729,28.3045246344456,27.6362029578149,28.0327894472441,4713246.79438883,0.0,1.0
2014-01-06,38.2,38.36,37.81,38.15,3309600,28.0548220299902,28.1723291379692,27.7683984542913,28.0181010587467,4506416.7530577,0.0,1.0
2014-01-07,38.87,39.23,38.35,38.4,4838400,28.5468830446523,28.8112740376051,28.1649849437205,28.2017059149639,6588061.04000314,0.0,1.0
2014-01-08,38.75,39.335,38.585,38.73,4964900,28.458752713668,28.8883880772163,28.3375735085647,28.4440643251706,6760305.93946586,0.0,1.0
2014-01-09,37.44,38.98,36.89,38.93,7391100,27.4966632670898,28.6276691813879,27.092732583412,28.5909482101444,10063867.7977776,0.0,1.0
2014-01-10,37.5,37.8562,37.26,37.43,3466800,27.540728432582,27.8023286317202,27.3644677706134,27.4893190728411,4720463.37910939,0.0,1.0
2014-01-13,36.44,37.78,36.38,37.57,5779500,26.762243842221,27.7463658715452,26.7181786767288,27.5921377923228,7869481.39482021,0.0,1.0
2014-01-14,37.36,37.39,36.55,36.55,6762500,27.4379097131003,27.4599422958464,26.8430299789565,26.8430299789565,9207953.61752259,0.0,1.0
2014-01-15,37.62,37.845,37.26,37.39,3897000,27.6288587635662,27.7941031341617,27.3644677706134,27.4599422958464,5306232.19925849,0.0,1.0
2014-01-16,38.16,38.27,37.31,37.87,4536400,28.0254452529954,28.106231389731,27.4011887418569,27.8124636197834,6176851.87290638,0.0,1.0
2014-01-17,37.48,38.38,37.43,38.2801,3797500,27.5260400440846,28.1870175264666,27.4893190728411,28.1136490259221,5170751.03327793,0.0,1.0
2014-01-21,39.09,39.13,37.82,37.95,6039800,28.7084553181234,28.7378320951182,27.77574264854,27.8712171737729,8223911.01798343,0.0,1.0
2014-01-22,39.91,40.62,39.57,39.59,7167500,29.3106792465159,29.8321170381728,29.0609766420605,29.0756650305579,9759409.61975498,0.0,1.0
2014-01-23,39.81,40.44,39.68,40.06,6241500,29.237237304029,29.6999215416964,29.1417627787961,29.4208421602462,8498549.72329275,0.0,1.0
2014-01-24,39.55,40.02,39.44,39.58,7004800,29.0462882535631,29.3914653832515,28.9655021168275,29.0683208363092,9537874.085031,0.0,1.0
2014-01-27,39.07,39.57,38.49,39.55,3973900,28.6937669296261,29.0609766420605,28.2678036632021,29.0462882535631,5410940.7586947,0.0,1.0
2014-01-28,40.39,40.62,39.54,39.54,6614000,29.6632005704529,29.8321170381728,29.0389440593144,29.0389440593144,9005753.08337071,0.0,1.0
2014-01-29,40.49,40.94,39.26,39.62,6470000,29.7513309014372,30.0819828872521,28.8475488068764,29.1120703955283,8805330.45287547,0.02,1.0
2014-01-30,39.72,40.59,39.67,40.56,4543600,29.1855486145983,29.8248091205072,29.1488095050633,29.8027656547862,6183601.15080139,0.0,1.0
2014-01-31,39.98,40.38,39.24,39.37,4302400,29.3765919841803,29.6705048604602,28.8328531630624,28.9283748478534,5855340.60903422,0.0,1.0
2014-02-03,39.46,40.75,39.41,40.55,5629300,28.9945052450163,29.9423742710192,28.9577661354814,29.7954178328792,7661181.87300958,0.0,1.0
2014-02-04,41.61,41.78,40.12,40.12,8096300,30.574286955021,30.69919992744,29.4794614908783,29.4794614908783,11018639.4042683,0.0,1.0
2014-02-05,40.42,41.78,40.33,41.7299,5773100,29.6998961480882,30.69919992744,29.6337657509252,30.662387339686,7856886.12635168,0.0,1.0
2014-02-06,40.26,40.92,40.17,40.51,6866000,29.5823309975762,30.0672872434381,29.5162006004132,29.7660265452512,9344265.67070217,0.0,1.0
2014-02-07,39.32,40.49,38.8,40.3,8471500,28.8916357383184,29.7513309014372,28.5095489991544,29.6117222852042,11529266.9136838,0.0,1.0
2014-02-10,38.71,39.2,38.19,39.13,7631200,28.4434186019915,28.8034618754344,28.0613318628275,28.7520271220854,10385662.7128258,0.0,1.0
2014-02-11,39.25,39.38,38.745,38.82,5497400,28.8402009849694,28.9357226697604,28.4691359786659,28.5242446429684,7481672.89515264,0.0,1.0
2014-02-12,38.61,39.62,38.59,39.47,4969700,28.3699403829215,29.1120703955283,28.3552447391075,29.0018530669233,6763500.88897298,0.0,1.0
2014-02-13,38.83,39.17,38.04,38.36,9862000,28.5315924648754,28.7814184097134,27.9511145342226,28.1862448352465,13421664.4399162,0.0,1.0
2014-02-14,38.86,39.08,38.05,38.91,6104600,28.5536359305964,28.7152880125504,27.9584623561295,28.5903750401314,8308040.22915358,0.0,1.0
2014-02-18,39.66,39.95,39.32,39.44,5652200,29.1414616831563,29.3545485184593,28.8916357383184,28.9798096012023,7692347.57121217,0.0,1.0
2014-02-19,40.07,40.98,39.55,39.55,8361500,29.4427223813433,30.1113741748801,29.0606356421793,29.0606356421793,11379562.6865098,0.0,1.0
2014-02-20,39.28,40.32,38.53,40.1,12099400,28.8622444506904,29.6264179290182,28.3111578076655,29.4647658470643,16466648.420637,0.0,1.0
2014-02-21,36.07,39.28,35.58,38.14,23860400,26.5035936185438,28.8622444506904,26.1435503451009,28.0245927532925,32472752.2005858,0.0,1.0
2014-02-24,35.65,36.33,35.38,36.05,14665400,26.1949850984499,26.6946369881258,25.9965939069609,26.4888979747298,19958839.7563524,0.0,1.0
2014-02-25,35.53,35.75,35.11,35.59,11764200,26.1068112355659,26.2684633175199,25.798202715472,26.1508981670079,16010458.812012,0.0,1.0
2014-02-26,35.37,35.63,35.21,35.43,8983300,25.9892460850539,26.1802894546359,25.871680934542,26.0333330164959,12225799.8542993,0.0,1.0
2014-02-27,35.38,35.98,35.33,35.46,6431500,25.9965939069609,26.4374632213808,25.9598547974259,26.0553764822169,8752933.97336455,0.0,1.0
2014-02-28,35.0,35.65,34.7,35.43,9607300,25.717376674495,26.1949850984499,25.496942017285,26.0333330164959,13075031.1066322,0.0,1.0
2014-03-03,34.74,35.33,34.67,34.88,6618200,25.526333304913,25.9598547974259,25.474898551564,25.629202811611,9007022.87530456,0.0,1.0
2014-03-04,34.81,35.16,34.56,35.03,5428100,25.577768058262,25.834941825007,25.3940725105871,25.739420140216,7387359.23203298,0.0,1.0
2014-03-05,34.55,34.9,34.42,34.72,5762100,25.3867246886801,25.643898455425,25.2912030038891,25.511637661099,7841915.70363426,0.0,1.0
2014-03-06,34.97,35.08,34.75,35.0,6976000,25.695333208774,25.776159249751,25.53368112682,25.717376674495,9493969.89787624,0.0,1.0
2014-03-07,35.11,35.47,35.01,35.33,7381900,25.798202715472,26.0627243041239,25.724724496402,25.9598547974259,10046378.4961486,0.0,1.0
2014-03-10,35.25,35.29,34.64,35.0,4909800,25.90107222217,25.9304635097979,25.452855085843,25.717376674495,6681980.13253909,0.0,1.0
2014-03-11,35.26,35.95,35.03,35.23,10703000,25.9084200440769,26.4154197556599,25.739420140216,25.886376578356,14566221.3040381,0.0,1.0
2014-03-12,35.1,35.555,34.76,35.0,5031100,25.790854893565,26.1251807903334,25.541028948727,25.717376674495,6847063.06668651,0.0,1.0
2014-03-13,34.66,35.24,34.645,35.09,4981300,25.467550729657,25.893724400263,25.4565289967965,25.783507071658,6779287.88020226,0.0,1.0
2014-03-14,33.96,34.71,33.67,34.62,9810200,24.9532031961671,25.504289839192,24.7401163608642,25.438159442029,13351167.3583924,0.0,1.0
2014-03-17,33.39,34.13,33.23,34.13,9221000,24.5343773474682,25.0781161685861,24.4168121969562,25.0781161685861,12549297.0797473,0.0,1.0
2014-03-18,33.57,33.61,33.09,33.28,6798000,24.6666381417942,24.6960294294222,24.3139426902583,24.4535513064912,9251721.23935818,0.0,1.0
2014-03-19,33.46,33.76,33.32,33.62,5347500,24.5858121008172,24.8062467580272,24.4829425941192,24.7033772513292,7277666.86193997,0.0,1.0
2014-03-20,33.16,33.62,33.1,33.38,8603000,24.3653774436072,24.7033772513292,24.3212905121653,24.5270295255612,11708231.5125329,0.0,1.0
2014-03-21,32.96,33.5,32.89,33.32,8994200,24.2184210054673,24.6152033884452,24.1669862521183,24.4829425941192,12240634.1822647,0.0,1.0
2014-03-24,32.65,33.04,32.2975,32.88,7197100,23.9906385263503,24.2772035807233,23.7316278041286,24.1596384302113,9794875.39449615,0.0,1.0
2014-03-25,32.62,33.24,32.11,32.85,12819400,23.9685950606293,24.4241600188632,23.5938561433724,24.1375949644903,17446530.6348674,0.0,1.0
2014-03-26,32.24,32.91,31.86,32.64,10007800,23.6893778281634,24.1816818959323,23.4101605956974,23.9832907044433,13620090.5882978,0.0,1.0
2014-03-27,33.45,33.63,32.275,32.31,10248700,24.5784642789102,24.7107250732362,23.7150952048379,23.7408125815124,13947942.8458091,0.0,1.0
2014-03-28,33.84,34.05,33.35,33.64,7890100,24.8650293332832,25.0193335933301,24.5049860598402,24.7180728951432,10738012.0256928,0.0,1.0
2014-03-31,33.88,34.12,33.71,33.8,5245000,24.8944206209111,25.0707683466791,24.7695076484922,24.8356380456552,7138169.74116413,0.0,1.0
2014-04-01,34.28,34.3275,33.75,34.08,7180500,25.1883334971911,25.2232356512493,24.7988989361202,25.0413770590511,9772283.66566805,0.0,1.0
2014-04-02,34.93,35.08,34.29,34.3,6734300,25.665941921146,25.776159249751,25.1956813190981,25.2030291410051,9165028.88234919,0.0,1.0
2014-04-03,35.49,35.64,34.925,35.1,7207300,26.0774199479379,26.1876372765429,25.6622680101925,25.790854893565,9808757.05919775,0.0,1.0
2014-04-04,34.57,35.74,34.5,35.71,8711800,25.401420332494,26.2611154956129,25.3499855791451,26.2390720298919,11856302.6026833,0.0,1.0
2014-04-07,34.02,34.62,33.72,34.5,5608100,24.9972901276091,25.438159442029,24.7768554703992,25.3499855791451,7632329.78559057,0.0,1.0
2014-04-08,34.57,34.6,33.7,34.13,7012800,25.401420332494,25.423463798215,24.7621598265852,25.0781161685861,9544052.76660359,0.0,1.0
2014-04-09,34.09,34.52,33.74,34.51,5251700,25.0487248809581,25.3646812229591,24.7915511142132,25.3573334010521,7147288.08954654,0.0,1.0
2014-04-10,32.5,33.75,32.17,33.48,22068100,23.8804211977453,24.7988989361202,23.6379430748144,24.6005077446312,30033525.9609121,0.0,1.0
2014-04-11,32.41,32.83,32.35,32.35,6258000,23.8142908005824,24.1228993206763,23.7702038691404,23.7702038691404,8516809.57868541,0.0,1.0
2014-04-14,32.76,33.02,32.47,32.63,5482500,24.0714645673273,24.2625079369093,23.8583777320243,23.9759428825363,7461394.77710816,0.0,1.0
2014-04-15,32.97,33.18,32.46,32.73,6345400,24.2257688273743,24.3800730874212,23.8510299101174,24.0494211016063,8635756.39191282,0.0,1.0
2014-04-16,34.05,34.08,33.13,33.18,6672200,25.0193335933301,25.0413770590511,24.3433339778863,24.3800730874212,9080514.04137183,0.0,1.0
2014-04-17,34.92,35.4,33.92,34.03,9741100,25.658594099239,26.0112895507749,24.9238119085391,25.0046379495161,13257125.8847767,0.0,1.0
2014-04-21,35.12,35.14,34.56,34.78,5471700,25.805550537379,25.820246181193,25.3940725105871,25.555724592541,7446696.54389469,0.0,1.0
2014-04-22,35.65,35.99,34.85,35.03,10886700,26.1949850984499,26.4448110432878,25.60715934589,25.739420140216,14816227.3634188,0.0,1.0
2014-04-23,36.14,36.59,35.73,35.96,9600000,26.5550283718928,26.8856803577078,26.2537676737059,26.4227675775669,13065096.189738,0.0,1.0
2014-04-24,37.97,38.5,36.9,36.95,15092200,27.8996797808736,28.2891143419445,27.1134628368247,27.1502019463597,20539692.1577878,0.0,1.0
2014-04-25,38.18,38.58,37.2205,37.65,9518200,28.0539840409205,28.3478969172005,27.348960528944,27.6645494798496,12953770.6826212,0.0,1.0
2014-04-28,38.84,38.9,38.12,38.45,7837500,28.5389402867824,28.5830272182244,28.0098971094785,28.2523752324095,10666426.1861533,0.0,1.0
2014-04-29,39.13,39.235,38.75,39.0,11421000,28.7520271220854,28.8291792521089,28.4728098896194,28.6565054372944,15543381.6232289,0.0,1.0
2014-04-30,39.28,39.33,38.43,38.86,6948100,28.8622444506904,28.8989835602254,28.2376795885955,28.5536359305964,9455999.46207481,0.0,1.0
2014-05-01,39.4,39.46,38.99,39.26,8824200,28.9504183135744,28.9945052450163,28.6491576153874,28.8475488068764,12009273.1039047,0.0,1.0
2014-05-02,38.78,39.04,38.201,38.9999,8940700,28.4948533553404,28.6858967249224,28.0694144669252,28.6564319590753,12167823.4899573,0.0,1.0
2014-05-05,38.61,38.83,38.33,38.7,5519600,28.3699403829215,28.5315924648754,28.1642013695255,28.4360707800845,7511885.93009141,0.0,1.0
2014-05-06,38.55,39.09,38.5,38.76,6483700,28.3258534514795,28.7226358344574,28.2891143419445,28.4801577115264,8823975.43389623,0.0,1.0
2014-05-07,38.05,39.0596,37.8,38.87,6844400,27.9584623561295,28.7002984558601,27.7747668084546,28.5609837525034,9314869.20427527,0.0,1.0
2014-05-08,37.25,38.01,37.16,37.92,7999800,27.3706366035697,27.9290710685016,27.3045062064067,27.8629406713386,10887307.968611,0.0,1.0
2014-05-09,36.91,37.42,36.77,37.25,6194400,27.1208106587317,27.4955495759886,27.0179411520337,27.3706366035697,8430253.31642841,0.0,1.0
2014-05-12,37.19,37.24,36.56,36.93,6322500,27.3265496721277,27.3632887816627,26.8636368919868,27.1355063025457,8604590.69371022,0.0,1.0
2014-05-13,37.5,37.7651,37.27,37.36,6320900,27.5690277950586,27.7639224422178,27.3999377579156,27.4661034246237,8597827.66958817,0.02,1.0
2014-05-14,37.12,37.77,36.98,37.42,4538100,27.2896616467354,27.7675247951831,27.1867372763005,27.5102138690958,6172823.76676707,0.0,1.0
2014-05-15,37.21,37.37,36.63,37.0,7101100,27.3558273134435,27.4734551653691,26.9294263502133,27.2014407577912,9659072.92703768,0.0,1.0
2014-05-16,36.51,37.16,36.37,37.15,5423600,26.8412054612691,27.3190686097168,26.7382810908342,27.3117168689714,7377300.40797644,0.0,1.0
2014-05-19,36.72,37.04,36.32,36.52,3692700,26.9955920169214,27.2308477207726,26.7015223871075,26.8485572020144,5022892.0304843,0.0,1.0
2014-05-20,36.32,36.76,36.19,36.7,3989200,26.7015223871075,27.0249989799028,26.6059497574179,26.9808885354307,5426197.87364473,0.0,1.0
2014-05-21,36.73,36.82,35.86,36.0,4981900,27.0029437576668,27.0691094243749,26.3633423128214,26.4662666832563,6776490.32054314,0.0,1.0
2014-05-22,36.07,36.66,35.98,36.66,4856700,26.5177288684737,26.9514815724493,26.4515632017656,26.9514815724493,6606190.51763022,0.0,1.0
2014-05-23,35.77,36.35,35.68,36.17,3895500,26.2971766461133,26.7235776093435,26.2310109794051,26.5912462759272,5298745.06587363,0.0,1.0
2014-05-27,36.39,36.54,35.71,36.0,3615600,26.7529845723249,26.8632606835051,26.2530662016412,26.4662666832563,4918018.9090419,0.0,1.0
2014-05-28,35.96,36.62,35.83,36.62,5232000,26.4368597202749,26.9220746094679,26.3412870905854,26.9220746094679,7116681.85974864,0.0,1.0
2014-05-29,36.54,36.61,35.96,36.1,4411200,26.8632606835051,26.9147228687226,26.4368597202749,26.5397840907098,6000211.58633854,0.0,1.0
2014-05-30,36.24,36.7,36.04,36.34,5206800,26.6427084611447,26.9808885354307,26.4956736462377,26.7162258685982,7082404.26363517,0.0,1.0
2014-06-02,35.92,36.44,35.89,36.21,3918800,26.4074527572935,26.7897432760516,26.3853975350574,26.6206532389086,5330438.24005791,0.0,1.0
2014-06-03,36.17,36.24,35.719,35.79,3136300,26.5912462759272,26.6427084611447,26.259682768312,26.311880127604,4266064.47185201,0.0,1.0
2014-06-04,35.99,36.49,35.81,35.98,4699200,26.4589149425109,26.8265019797784,26.3265836090947,26.4515632017656,6391955.54192104,0.0,1.0
2014-06-05,36.25,36.46,35.97,36.14,3277800,26.65006020189,26.8044467575423,26.4442114610202,26.5691910536912,4458535.89447326,0.0,1.0
2014-06-06,36.09,36.47,35.68,36.32,4794500,26.5324323499644,26.8117984982877,26.2310109794051,26.7015223871075,6521584.70500094,0.0,1.0
2014-06-09,35.83,36.25,35.77,36.02,3377700,26.3412870905854,26.65006020189,26.2971766461133,26.480970164747,4594422.07906593,0.0,1.0
2014-06-10,35.01,35.76,34.63,35.65,6530200,25.7384443494667,26.2898249053679,25.4590782011435,26.2089557571691,8882522.14841947,0.0,1.0
2014-06-11,34.96,35.09,34.64,34.72,4529500,25.70168564574,25.7972582754295,25.4664299418888,25.5252438678516,6161125.85698232,0.0,1.0
2014-06-12,35.26,35.63,34.96,35.09,4208200,25.9222378681005,26.1942522756784,25.70168564574,25.7972582754295,5724086.50653559,0.0,1.0
2014-06-13,34.67,35.19,34.56,35.19,6330600,25.4884851641249,25.870775682883,25.407616015926,25.870775682883,8611021.8236477,0.0,1.0
2014-06-16,34.69,34.95,34.35,34.84,5314700,25.5031886456156,25.6943339049946,25.2532294602737,25.6134647567958,7229172.22477181,0.0,1.0
2014-06-17,34.78,34.95,34.495,34.62,4157700,25.5693543123237,25.6943339049946,25.3598297010813,25.4517264603981,5655395.29210187,0.0,1.0
2014-06-18,34.97,35.0,34.515,34.89,3891300,25.7090373864853,25.7310926087214,25.374533182572,25.6502234605226,5293032.13318807,0.0,1.0
2014-06-19,34.96,35.08,34.61,34.96,3331700,25.70168564574,25.7899065346842,25.4443747196528,25.70168564574,4531851.86393818,0.0,1.0
2014-06-20,34.75,35.17,34.5,35.14,5021000,25.5472990900877,25.8560722013923,25.3635055714539,25.8340169791563,6829675.00340174,0.0,1.0
2014-06-23,35.06,35.45,34.43,34.75,5053500,25.7752030531935,26.0619209422621,25.3120433862365,25.5472990900877,6873882.22061158,0.0,1.0
2014-06-24,33.81,34.66,33.6,34.34,10688300,24.8562354600249,25.4811334233795,24.7018489043725,25.2458777195284,14538461.5293485,0.0,1.0
2014-06-25,34.3,34.37,33.75,33.89,7209300,25.216470756547,25.2679329417644,24.8121250155528,24.9150493859877,9806248.95479469,0.0,1.0
2014-06-26,34.09,34.495,33.945,34.34,4978700,25.0620842008946,25.3598297010813,24.9554839600871,25.2458777195284,6772137.60992558,0.0,1.0
2014-06-27,34.2,34.38,33.94,33.99,3551700,25.1429533490935,25.2752846825098,24.9518080897144,24.9885667934411,4831100.71889703,0.0,1.0
2014-06-30,34.14,34.31,33.95,34.2,7235500,25.0988429046214,25.2238224972923,24.9591598304597,25.1429533490935,9841886.77297616,0.0,1.0
2014-07-01,34.34,34.38,33.9,34.15,5673900,25.2458777195284,25.2752846825098,24.922401126733,25.1061946453667,7717763.99159552,0.0,1.0
2014-07-02,35.2,35.405,34.22,34.22,6762400,25.8781274236284,26.028838108908,25.1576568305842,25.1576568305842,9198365.71260784,0.0,1.0
2014-07-03,34.93,35.28,34.63,35.23,3196100,25.6796304235039,25.9369413495912,25.4590782011435,25.9001826458644,4347405.7515181,0.0,1.0
2014-07-07,34.19,34.85,34.031,34.72,4415400,25.1356016083481,25.6208164975412,25.0187089304971,25.5252438678516,6005924.51902412,0.0,1.0
2014-07-08,34.61,34.72,33.91,34.02,5500600,25.4443747196528,25.5252438678516,24.9297528674783,25.0106220156772,7482037.50721204,0.0,1.0
2014-07-09,34.89,34.94,34.5,34.63,5063200,25.6502234605226,25.6869821642493,25.3635055714539,25.4590782011435,6887076.37467112,0.0,1.0
2014-07-10,34.73,34.94,34.41,34.42,4705800,25.532595608597,25.6869821642493,25.2973399047458,25.3046916454911,6400933.00756979,0.0,1.0
2014-07-11,33.88,34.6,33.87,34.6,4333800,24.9076976452423,25.4370229789074,24.900345904497,25.4370229789074,5894930.39827574,0.0,1.0
2014-07-14,34.49,34.52,33.94,34.1,5466800,25.3561538307086,25.3782090529446,24.9518080897144,25.06943594164,7436062.00131382,0.0,1.0
2014-07-15,34.09,34.51,34.0,34.4,7240200,25.0620842008946,25.3708573121993,24.9959185341865,25.2899881640004,9848279.81669576,0.0,1.0
2014-07-16,34.68,34.72,34.2,34.26,3293200,25.4958369048702,25.5252438678516,25.1429533490935,25.1870637935656,4479483.31432039,0.0,1.0
2014-07-17,33.4,34.49,33.37,34.28,1678131,24.5548140894656,25.3561538307086,24.5327588672295,25.2017672750563,2282630.81918613,0.0,1.0
2014-07-18,33.4,33.67,33.11,33.5,1343928,24.5548140894656,24.75331108959,24.3416136078504,24.628331496919,1828040.52339607,0.0,1.0
2014-07-21,33.28,33.47,33.08,33.3,3183500,24.4665932005214,24.606276274683,24.3195583856144,24.4812966820121,4330266.95346135,0.0,1.0
2014-07-22,33.0,33.45,32.78,33.4,7492700,24.2607444596516,24.5915727931923,24.0990061632539,24.5548140894656,10191735.8888644,0.0,1.0
2014-07-23,33.36,33.44,32.62,33.22,7168200,24.5254071264842,24.5842210524469,23.9813783113283,24.4224827560493,9750343.82780011,0.0,1.0
2014-07-24,33.07,34.81,33.0,34.45,7932700,24.312206644869,25.5914095345598,24.2607444596516,25.3267468677272,10790233.5987821,0.0,1.0
2014-07-25,32.62,32.93,32.45,32.87,5559500,23.9813783113283,24.2092822744342,23.8563987186574,24.1651718299621,7562154.58701694,0.0,1.0
2014-07-28,32.88,32.975,32.265,32.39,6519300,24.1725235707074,24.2423651077882,23.7203915148684,23.8122882741853,8867695.72787832,0.0,1.0
2014-07-29,33.46,33.56,32.83,32.89,5792500,24.5989245339376,24.6724419413911,24.1357648669807,24.1798753114528,7879086.32885973,0.0,1.0
2014-07-30,33.17,33.73,32.8799,33.56,4470900,24.3857240523225,24.7974215340621,24.1724500533,24.6724419413911,6081416.84379783,0.0,1.0
2014-07-31,32.95,33.47,32.87,33.0,5191800,24.2239857559249,24.606276274683,24.1651718299621,24.2607444596516,7062000.93261524,0.0,1.0
2014-08-01,32.75,33.13,32.52,32.9,899890,24.0916544225086,24.3711911761132,23.9224611242742,24.2019978778788,1223303.18138987,0.02,1.0
2014-08-04,33.58,33.7,32.71,32.78,940279,24.7022215422241,24.7904963065203,24.0622295010765,24.1137231135826,1278207.66104088,0.0,1.0
2014-08-05,33.82,34.78,33.71,34.17,8676500,24.8787710708165,25.5849691851862,24.7978525368783,25.1362391333471,11794763.8637269,0.0,1.0
2014-08-06,33.51,33.89,33.4032,33.6,4041900,24.6507279297179,24.9302646833226,24.5721633894943,24.7169340029401,5494526.14081689,0.0,1.0
2014-08-07,33.31,33.77,33.1,33.7,3335500,24.5036033225576,24.8419899190264,24.3491224850392,24.7904963065203,4534251.69912534,0.0,1.0
2014-08-08,34.16,34.23,33.35,33.56,3786400,25.1288829029891,25.1803765154952,24.5330282439896,24.687509081508,5147201.50908955,0.0,1.0
2014-08-11,34.09,34.5,34.02,34.38,3496900,25.077389290483,25.3789947351617,25.0258956779768,25.2907199708655,4753657.55259223,0.0,1.0
2014-08-12,33.55,34.35,33.51,34.12,3131100,24.68015285115,25.2686512797914,24.6507279297179,25.099457981557,4256391.99374347,0.0,1.0
2014-08-13,33.03,33.72,32.931,33.56,3336500,24.2976288725331,24.8052087672363,24.2248021919887,24.687509081508,4535611.09103033,0.0,1.0
2014-08-14,33.19,33.6,32.9,33.19,3550300,24.4153285582614,24.7169340029401,24.2019978778788,24.4153285582614,4826249.08031919,0.0,1.0
2014-08-15,33.02,33.64,32.615,33.21,4630300,24.2902726421751,24.7463589243722,23.9923453126753,24.4300410189774,6294392.33771849,0.0,1.0
2014-08-18,33.19,33.3501,32.7,33.15,5538800,24.4153285582614,24.5331018062932,24.0548732707185,24.3859036368293,7529399.8834104,0.0,1.0
2014-08-19,32.99,33.46,32.93,33.34,5387600,24.268203951101,24.6139467779278,24.2240665689529,24.5256720136316,7323859.82737451,0.0,1.0
2014-08-20,33.35,33.44,32.601,32.83,4329000,24.5330282439896,24.5992343172118,23.9820465901741,24.1505042653727,5884807.55674221,0.0,1.0
2014-08-21,33.5,33.66,32.975,33.37,3462700,24.6433716993599,24.7610713850882,24.257169605564,24.5477407047057,4707166.34944126,0.0,1.0
2014-08-22,33.0,33.25,32.77,33.17,4077400,24.275560181459,24.4594659404095,24.1063668832246,24.4006160975453,5542784.55344436,0.0,1.0
2014-08-25,33.49,33.62,33.04,33.12,2758000,24.6360154690019,24.7316464636561,24.3049851028911,24.3638349457552,3749202.87398821,0.0,1.0
2014-08-26,33.28,33.84,33.27,33.67,2546400,24.4815346314835,24.8934835315325,24.4741784011255,24.7684276154462,3461555.54689035,0.0,1.0
2014-08-27,32.91,33.36,32.78,33.34,3900900,24.2093541082369,24.5403844743477,24.1137231135826,24.5256720136316,5302851.88221196,0.0,1.0
2014-08-28,33.37,33.4,32.82,32.88,2971900,24.5477407047057,24.5698093957797,24.1431480350147,24.1872854171628,4039976.80246757,0.0,1.0
2014-08-29,33.54,33.55,33.11,33.31,3706800,24.672796620792,24.68015285115,24.3564787153972,24.5036033225576,5038993.9134516,0.0,1.0
2014-09-02,33.35,33.91,33.05,33.91,4151400,24.5330282439896,24.9449771440386,24.3123413332491,24.9449771440386,5643379.55441432,0.0,1.0
2014-09-03,33.76,33.89,33.21,33.49,4359800,24.8346336886684,24.9302646833226,24.4300410189774,24.6360154690019,5926676.82741617,0.0,1.0
2014-09-04,33.81,34.16,33.63,33.84,7500000,24.8714148404585,25.1288829029891,24.7390026940141,24.8934835315325,10195439.2874951,0.0,1.0
2014-09-05,34.05,34.22,33.44,33.49,4801400,25.0479643690509,25.1730202851372,24.5992343172118,24.6360154690019,6526984.29266389,0.0,1.0
2014-09-08,33.45,33.92,33.175,33.87,3795200,24.6065905475698,24.9523333743967,24.4042942127243,24.9155522226066,5159164.15785355,0.0,1.0
2014-09-09,33.75,34.08,33.5,33.61,3297600,24.8272774583104,25.0700330601249,24.6433716993599,24.7242902332981,4482730.74592586,0.0,1.0
2014-09-10,33.84,33.92,33.18,33.55,2900800,24.8934835315325,24.9523333743967,24.4079723279033,24.68015285115,3943324.03802213,0.0,1.0
2014-09-11,33.45,33.515,33.08,33.46,4824800,24.6065905475698,24.6544060448969,24.3344100243232,24.6139467779278,6558794.06324088,0.0,1.0
2014-09-12,33.01,33.41,32.8,33.28,4232900,24.282916411817,24.5771656261377,24.1284355742987,24.4815346314835,5754169.99467177,0.0,1.0
2014-09-15,33.22,33.45,32.81,32.96,3507800,24.4373972493354,24.6065905475698,24.1357918046567,24.2461352600269,4768474.92435673,0.0,1.0
2014-09-16,33.75,33.99,33.15,33.16,3195300,24.8272774583104,25.0038269869028,24.3859036368293,24.3932598671873,4343664.95404442,0.0,1.0
2014-09-17,33.76,34.14,33.67,33.9,3171500,24.8346336886684,25.1141704422731,24.7684276154462,24.9376209136806,4311311.42670544,0.0,1.0
2014-09-18,33.2,33.83,33.0,33.83,5822300,24.4226847886194,24.8861273011745,24.275560181459,24.8861273011745,7914787.48847772,0.0,1.0
2014-09-19,32.97,33.45,32.91,33.31,4190500,24.253491490385,24.6065905475698,24.2093541082369,24.5036033225576,5696531.77789978,0.0,1.0
2014-09-22,32.51,33.0,32.2,32.96,4406662,23.9151048939161,24.275560181459,23.6870617528176,24.2461352600269,5990380.65086827,0.0,1.0
2014-09-23,31.59,32.58,31.58,32.49,7927040,23.2383317009785,23.9665985064223,23.2309754706205,23.9003924332001,10775954.0066061,0.0,1.0
2014-09-24,32.1,32.24,30.75,30.97,13499952,23.6134994492374,23.7164866742497,22.620408350905,22.7822454187814,18351725.4666798,0.0,1.0
2014-09-25,31.43,32.05,31.29,31.95,6728446,23.1206320152502,23.5767182974473,23.017644790238,23.5031559938671,9146595.02562528,0.0,1.0
2014-09-26,32.15,32.21,31.36,31.37,6595098,23.6502806010275,23.6944179831756,23.0691384027441,23.0764946331021,8965322.83387742,0.0,1.0
2014-09-29,33.01,33.02,31.83,31.97,8497745,24.282916411817,24.2902726421751,23.4148812295709,23.5178684545832,11551765.7637487,0.0,1.0
2014-09-30,32.69,33.33,32.425,32.9,6874914,24.0475170403605,24.5183157832736,23.852576935873,24.2019978778788,9345702.4391667,0.0,1.0
2014-10-01,31.81,32.98,31.78,32.64,6957856,23.4001687688549,24.260847720743,23.3781000777808,24.0107358885704,9458453.12255117,0.0,1.0
2014-10-02,31.52,31.84,31.16,31.54,8422326,23.1868380884724,23.4222374599289,22.9220137955837,23.2015505491884,11449241.7856656,0.0,1.0
2014-10-03,31.28,31.53,30.99,31.52,5122592,23.0102885598799,23.1941943188304,22.7969578794974,23.1868380884724,6963610.09741446,0.0,1.0
2014-10-06,31.24,31.44,30.93,31.16,4397089,22.9808636384479,23.1279882456082,22.7528204973493,22.9220137955837,5977367.19216169,0.0,1.0
2014-10-07,31.13,31.68,30.89,31.12,5753968,22.8999451045097,23.3045377742007,22.7233955759172,22.8925888741517,7821897.52082531,0.0,1.0
2014-10-08,31.32,31.345,30.27,30.96,7275749,23.039713481312,23.0581040572071,22.2673092937201,22.7748891884234,9890594.29340714,0.0,1.0
2014-10-09,29.84,31.065,29.7,31.01,9324883,21.9509913883254,22.8521296071826,21.8480041633131,22.8116703402135,12676170.4652661,0.0,1.0
2014-10-10,29.34,30.16,29.06,29.82,8608529,21.5831798704245,22.1863907597819,21.3772054204,21.9362789276093,11702364.6365522,0.0,1.0
2014-10-13,28.53,29.77,28.49,29.25,7004656,20.987325211425,21.8994977758192,20.9579002899929,21.5169737972023,9522072.66370516,0.0,1.0
2014-10-14,28.48,29.37,28.15,28.75,9415170,20.9505440596349,21.6052485614985,20.7077884578203,21.1491622793014,12798905.8821928,0.0,1.0
2014-10-15,30.3,30.462,27.75,27.95,11243652,22.2893779847942,22.4085489165941,20.4135392434996,20.56066385066,15284529.5114298,0.0,1.0
2014-10-16,31.18,31.37,29.61,29.67,10318366,22.9367262562998,23.0764946331021,21.781798090091,21.8259354722391,14026703.2132205,0.0,1.0
2014-10-17,30.95,31.97,30.38,31.71,8662480,22.7675329580653,23.5178684545832,22.3482278276583,23.3266064652747,11775705.1892188,0.0,1.0
2014-10-20,30.82,31.47,30.63,30.83,5874101,22.6719019634111,23.1500569366823,22.5321335866088,22.6792581937691,7985205.34854861,0.0,1.0
2014-10-21,31.48,31.6,30.71,31.38,5874400,23.1574131670403,23.2456879313365,22.5909834294729,23.0838508634601,7985611.8067282,0.0,1.0
2014-10-22,30.49,31.795,30.44,31.64,6621156,22.4291463615965,23.3891344233179,22.3923652098064,23.2751128527686,9000745.8681379,0.0,1.0
2014-10-23,31.44,31.73,30.62,30.67,6189657,23.1279882456082,23.3413189259907,22.5247773562508,22.5615585080409,8414169.62052259,0.0,1.0
2014-10-24,31.23,32.789,30.05,32.02,8483156,22.9735074080899,24.1203437209048,22.1054722258437,23.5546496063733,11531933.5952467,0.0,1.0
2014-10-27,30.55,30.965,29.96,30.48,5075866,22.4732837437446,22.7785673036024,22.0392661526216,22.4217901312385,6900091.15126146,0.0,1.0
2014-10-28,31.63,31.77,30.3845,30.73,4728018,23.2677566224106,23.3707438474228,22.3515381313194,22.605695890189,6427229.39589122,0.0,1.0
2014-10-29,31.6,32.38,31.26,31.91,7421070,23.2456879313365,23.8194738992619,22.9955760991639,23.4737310724351,10088142.4844336,0.0,1.0
2014-10-30,30.39,31.45,30.205,31.41,8546664,22.3555840580163,23.1353444759662,22.219493796393,23.1059195545342,11618265.8563494,0.0,1.0
2014-10-31,31.1,31.12,30.125,30.66,6339995,22.8778764134356,22.8925888741517,22.1606439535289,22.5542022776828,8618537.88073638,0.0,1.0
2014-11-03,30.81,31.75,30.67,31.44,4491366,22.6645457330531,23.3560313867068,22.5615585080409,23.1279882456082,6105526.58278932,0.0,1.0
2014-11-04,30.73,30.91,29.87,30.41,5129765,22.620408350905,22.7529066751212,21.9873608018722,22.3848557745207,6968825.49618929,0.02,1.0
2014-11-05,31.73,31.951,30.98,31.17,5916874,23.3565101521059,23.5191886501713,22.8044338012052,22.9442931434334,8038119.1709444,0.0,1.0
2014-11-06,32.7,32.71,31.36,31.51,5200909,24.0705288992709,24.0778899172829,23.0841524856616,23.1945677558417,7065475.171389,0.0,1.0
2014-11-07,33.62,33.8,32.8,32.82,8620457,24.7477425563757,24.8802408805919,24.1441390793909,24.158861115415,11710957.6228937,0.0,1.0
2014-11-10,33.2,34.2,32.98,33.8,6531083,24.4385797998713,25.1746816010723,24.2766374036071,24.8802408805919,8872526.8561286,0.0,1.0
2014-11-11,33.59,33.73,32.86,32.86,3417023,24.7256595023397,24.8287137545078,24.188305187463,24.188305187463,4642052.21944187,0.0,1.0
2014-11-12,33.47,33.81,33.06,33.28,4091631,24.6373272861956,24.8876018986039,24.3355255477032,24.4974679439674,5558512.41407715,0.0,1.0
2014-11-13,32.7,33.25,32.24,32.97,6187991,24.0705288992709,24.4753848899314,23.7319220707184,24.2692763855951,8406433.71596746,0.0,1.0
2014-11-14,33.62,33.85,32.76,32.92,5194669,24.7477425563757,24.9170459706519,24.1146950073429,24.2324712955351,7056998.08304361,0.0,1.0
2014-11-17,33.53,34.11,33.42,33.58,5250185,24.6814933942676,25.1084324389642,24.6005221961355,24.7182984843277,7132416.99916286,0.0,1.0
2014-11-18,33.27,34.04,33.1,33.43,4193699,24.4901069259554,25.0569053128801,24.3649696197512,24.6078832141475,5697172.5828656,0.0,1.0
2014-11-19,34.04,34.5,33.45,33.67,5757187,25.0569053128801,25.3955121414325,24.6226052501716,24.7845476464358,7821183.14424337,0.0,1.0
2014-11-20,34.71,35.04,33.99,33.99,6128394,25.5500935196847,25.7930071140811,25.0201002228201,25.0201002228201,8325470.72973003,0.0,1.0
2014-11-21,34.44,35.24,34.24,35.23,6510489,25.3513460333605,25.9402274743212,25.2041256731203,25.9328664563092,8844549.74757322,0.0,1.0
2014-11-24,34.62,34.71,34.02,34.23,5535794,25.4838443575767,25.5500935196847,25.0421832768561,25.1967646551083,7520419.03846505,0.0,1.0
2014-11-25,34.2,34.85,33.89,34.6,6004881,25.1746816010723,25.6531477718529,24.9464900427,25.4691223215526,8157677.36229294,0.0,1.0
2014-11-26,33.42,33.98,33.29,33.97,3879608,24.6005221961355,25.0127392048081,24.5048289619794,25.005378186796,5270477.52589446,0.0,1.0
2014-11-28,33.04,34.0125,31.97,32.13,6153229,24.3208035116792,25.0366625133471,23.5331745843942,23.6509508725863,8359209.26964321,0.0,1.0
2014-12-01,33.2,33.57,32.33,32.78,8718338,24.4385797998713,24.7109374663157,23.7981712328265,24.1294170433669,11843929.7197427,0.0,1.0
2014-12-02,31.42,33.31,31.31,32.9,11145324,23.1283185937336,24.5195509980034,23.0473473956015,24.217749259511,15141009.0042118,0.0,1.0
2014-12-03,31.36,32.15,31.145,31.89,5999854,23.0841524856616,23.6656729086103,22.9258905984034,23.4742864402981,8150848.14384544,0.0,1.0
2014-12-04,31.1,31.68,30.8,31.07,6752874,22.8927660173493,23.3197050620459,22.6719354769891,22.8706829633133,9173831.64799048,0.0,1.0
2014-12-05,30.81,31.2465,30.23,31.16,5959416,22.6792964950011,23.0006049312253,22.2523574503045,22.9369321254214,8095912.80754545,0.0,1.0
2014-12-08,30.15,30.61,29.87,30.26,7507807,22.1934693062084,22.5320761347609,21.9873608018722,22.2744405043406,10199413.9774568,0.0,1.0
2014-12-09,30.36,30.81,29.65,29.66,6254616,22.3480506844606,22.6792964950011,21.825418405608,21.83277942362,8496944.29465553,0.0,1.0
2014-12-10,29.51,29.88,29.205,29.85,7025039,21.7223641534398,21.9947218198842,21.4978531040736,21.9726387658482,9543569.90913312,0.0,1.0
2014-12-11,29.53,30.0,29.32,29.41,5684683,21.7370861894639,22.0830540360283,21.5825048112117,21.6487539733197,7722685.89850681,0.0,1.0
2014-12-12,30.09,30.46,29.04,29.05,7591451,22.1493031981364,22.4216608645807,21.3763963068754,21.3837573248874,10313044.9995023,0.0,1.0
2014-12-15,29.8,30.66,29.78,30.23,6575032,21.9358336757881,22.5688812248209,21.9211116397641,22.2523574503045,8932231.91313063,0.0,1.0
2014-12-16,30.22,31.42,29.309,29.36,7685738,22.2449964322925,23.1283185937336,21.5744076913985,21.6119488832597,10441134.6195061,0.0,1.0
2014-12-17,31.66,32.1,30.35,30.51,8595119,23.3049830260219,23.6288678185503,22.3406896664486,22.4584659546408,11676535.7535834,0.0,1.0
2014-12-18,32.44,33.08,31.21,32.83,8923851,23.8791424309586,24.3502475837272,22.9737372154814,24.166222133427,12123120.7224881,0.0,1.0
2014-12-19,31.78,32.89,30.72,32.62,11810539,23.393315242166,24.210388241499,22.613047332893,24.0116407551748,16044708.7355733,0.0,1.0
2014-12-22,30.53,31.33,30.1,30.88,7416095,22.4731879906648,23.0620694316256,22.1566642161484,22.7308236210851,10074822.5149031,0.0,1.0
2014-12-23,30.6,31.12,30.25,30.74,7300626,22.5247151167489,22.9074880533734,22.2670794863285,22.627769368917,9917956.98378823,0.0,1.0
2014-12-24,30.21,30.8499,30.12,30.45,4158137,22.2376354142805,22.708666956869,22.1713862521724,22.4142998465687,5648861.33034322,0.0,1.0
2014-12-26,29.88,30.74,29.81,30.47,4494333,21.9947218198842,22.627769368917,21.9431946938001,22.4290218825927,6105586.20107645,0.0,1.0
2014-12-29,29.86,30.4,29.56,30.11,7004078,21.9799997838602,22.3774947565087,21.7591692434999,22.1640252341604,9515094.22823433,0.0,1.0
2014-12-30,29.77,30.02,29.18,29.69,4083195,21.9137506217521,22.0977760720523,21.4794505590435,21.854862477656,5547052.04271787,0.0,1.0
2014-12-31,29.61,30.0399,29.4,29.43,3881144,21.7959743335599,22.1124244978962,21.6413929553077,21.6634760093438,5272564.19379487,0.0,1.0
2015-01-02,30.1,30.38,29.4098,29.47,4087500,22.1566642161484,22.3627727204847,21.6486067529595,21.6929200813918,5552900.41857156,0.0,1.0
2015-01-05,28.45,29.92,28.42,29.54,7466913,20.9420962441668,22.0241658919322,20.9200131901308,21.7444472074759,10143859.1616239,0.0,1.0
2015-01-06,28.05,28.72,27.52,28.32,8000618,20.6476555236865,21.1408437304911,20.25752156905,20.8464030100107,10868901.5390902,0.0,1.0
2015-01-07,28.29,28.59,27.91,28.49,5403943,20.8243199559747,21.045150496335,20.5446012715183,20.9715403162149,7341298.43342798,0.0,1.0
2015-01-08,28.86,28.895,27.87,28.28,6678659,21.2438979826592,21.2696615457013,20.5151571994703,20.8169589379627,9073009.99549768,0.0,1.0
2015-01-09,30.05,30.39,28.84,28.84,9144253,22.1198591260884,22.3701337384967,21.2291759466352,21.2291759466352,12422538.5470885,0.0,1.0
2015-01-12,29.36,29.84,29.19,29.53,6364934,21.6119488832597,21.9652777478362,21.4868115770555,21.7370861894639,8646812.15236217,0.0,1.0
2015-01-13,29.66,29.895,28.995,29.6,8937098,21.83277942362,22.0057633469022,21.3432717258214,21.7886133155479,12141116.8746214,0.0,1.0
2015-01-14,29.51,29.93,28.84,29.56,8299770,21.7223641534398,22.0315269099442,21.2291759466352,21.7591692434999,11275301.848819,0.0,1.0
2015-01-15,28.78,30.1,28.63,30.04,6729700,21.1850098385632,22.1566642161484,21.074594568383,22.1124981080763,9142349.58944611,0.0,1.0
2015-01-16,29.04,29.09,28.25,28.85,8665210,21.3763963068754,21.4132013969354,20.7948758839267,21.2365369646472,11771754.9201249,0.0,1.0
2015-01-20,28.82,28.89,28.07,28.75,5670469,21.2144539106112,21.2659810366953,20.6623775597105,21.1629267845271,7703376.06938154,0.0,1.0
2015-01-21,29.02,29.34,28.75,29.14,6897900,21.3616742708514,21.5972268472357,21.1629267845271,21.4500064869955,9370850.592603,0.0,1.0
2015-01-22,28.58,29.09,27.87,29.09,8969091,21.037789478323,21.4132013969354,20.5151571994703,21.4132013969354,12184579.6129924,0.0,1.0
2015-01-23,28.48,29.24,28.45,28.76,6014320,20.9641792982029,21.5236166671156,20.9420962441668,21.1702878025391,8170500.31692312,0.0,1.0
2015-01-26,28.71,28.905,28.431,28.49,4528951,21.1334827124791,21.2770225637133,20.928110309944,20.9715403162149,6152615.02228503,0.0,1.0
2015-01-27,28.48,28.98,28.335,28.56,5440821,20.9641792982029,21.3322301988033,20.8574445370287,21.0230674422989,7391397.48214628,0.0,1.0
2015-01-28,27.07,28.02,26.01,27.9,17691624,19.9409977945336,20.6408111637544,19.1601534036135,20.552413685537,24016464.3020663,0.02,1.0
2015-01-29,26.58,27.295,26.32,27.21,8114089,19.580041425146,20.1067430661911,19.388513555675,20.0441281857872,11014914.6744408,0.0,1.0
2015-01-30,26.5,26.885,26.09,26.29,7169572,19.5211097730011,19.8047183489485,19.2190850557584,19.3664141861207,9732728.32381553,0.0,1.0
2015-02-02,27.36,27.38,26.55,26.86,5782091,20.1546250335589,20.1693579465951,19.5579420555917,19.7863022076532,7849216.22191378,0.0,1.0
2015-02-03,27.51,27.78,27.05,27.7,10656514,20.2651218813306,20.4640162073196,19.9262648814973,20.4050845551747,14466268.7871656,0.0,1.0
2015-02-04,26.63,27.11,26.46,27.1,10036011,19.6168737077366,19.970463620606,19.4916439469286,19.9630971640879,13623932.9931862,0.0,1.0
2015-02-05,26.66,27.13,26.45,26.85,7082596,19.6389730772909,19.9851965336422,19.4842774904105,19.7789357511351,9614657.98730282,0.0,1.0
2015-02-06,26.83,27.28,26.7,26.87,6085677,19.7642028380988,20.0956933814139,19.6684389033634,19.7936686641713,8261335.67073361,0.0,1.0
2015-02-09,27.22,27.6,26.97,26.97,6232389,20.0514946423053,20.3314199899936,19.8673332293524,19.8673332293524,8460497.91331146,0.0,1.0
2015-02-10,28.16,28.47,26.81,27.26,11004328,20.7439415550079,20.9723017070695,19.7494699250626,20.0809604683777,14938427.9577856,0.0,1.0
2015-02-11,28.09,28.66,27.65,27.74,7236683,20.6923763593812,21.1122643809136,20.3682522725842,20.4345503812472,9823831.82769826,0.0,1.0
2015-02-12,27.92,28.7,27.79,28.56,6487914,20.5671465985732,21.1417302069861,20.4713826638377,21.0385998157325,8807374.32447564,0.0,1.0
2015-02-13,28.1,28.34,27.865,28.24,4111260,20.6997428158993,20.876537772334,20.5266310877236,20.8028732071529,5581055.13809887,0.0,1.0
2015-02-17,28.08,28.19,27.715,27.92,3928763,20.685009902863,20.7660409245623,20.4161342399519,20.5671465985732,5333314.58665295,0.0,1.0
2015-02-18,27.52,28.18,27.465,27.78,6345684,20.2724883378487,20.7586744680442,20.231972826999,20.4640162073196,8614296.41836124,0.0,1.0
2015-02-19,27.71,27.85,26.8,26.82,6112503,20.4124510116928,20.5155814029464,19.7421034685445,19.7568363815807,8297752.09419859,0.0,1.0
2015-02-20,28.06,28.88,27.586,27.63,7023301,20.6702769898268,21.2743264243121,20.3211069508682,20.3535193595479,9534164.74084953,0.0,1.0
2015-02-23,27.58,28.15,27.315,27.64,6400812,20.3166870769574,20.7365750984898,20.1214759792273,20.360885816066,8689132.9423595,0.0,1.0
2015-02-24,28.4,28.525,27.39,27.75,6668901,20.9207365114427,21.0128172179191,20.1767244031132,20.4419168377653,9053065.04369043,0.0,1.0
2015-02-25,29.91,30.01,28.4,28.41,8568323,22.0330714456778,22.106736010859,20.9207365114427,20.9281029679608,11631539.5046873,0.0,1.0
2015-02-26,28.9,29.75,28.24,29.75,7464578,21.2890593373484,21.915208141388,20.8028732071529,21.915208141388,10133200.3815472,0.0,1.0
2015-02-27,29.0,29.31,28.61,29.02,7096636,21.3627239025295,21.591084054591,21.0754320983231,21.3774568155657,9633717.3545379,0.0,1.0
2015-03-02,29.15,29.4,28.7,29.0,7599306,21.4732207503012,21.657382163254,21.1417302069861,21.3627239025295,10316094.2867359,0.0,1.0
2015-03-03,29.19,29.56,28.86,29.16,5587074,21.5026865763736,21.7752454675439,21.2595935112759,21.4805872068193,7584479.7105118,0.0,1.0
2015-03-04,28.73,29.44,28.655,29.44,5799424,21.1638295765404,21.6868479893265,21.1085811526546,21.6868479893265,7872745.85241848,0.0,1.0
2015-03-05,28.52,28.74,27.81,28.52,5415435,21.00913398966,21.1711960330585,20.486115576874,21.00913398966,7351478.9460629,0.0,1.0
2015-03-06,27.92,28.47,27.83,28.23,4120830,20.5671465985732,20.9723017070695,20.5008484899102,20.7955067506347,5594046.45892793,0.0,1.0
2015-03-09,27.53,27.91,27.3,27.84,9183222,20.2798547943668,20.5597801420551,20.1104262944502,20.5082149464283,12466267.8418302,0.0,1.0
2015-03-10,26.9,27.74,26.9,27.35,5120153,19.8157680337256,20.4345503812472,19.8157680337256,20.1472585770407,6950632.21700949,0.0,1.0
2015-03-11,27.92,28.05,26.83,26.95,4814818,20.5671465985732,20.6629105333087,19.7642028380988,19.8526003163162,6536138.49231404,0.0,1.0
2015-03-12,27.85,28.23,27.65,28.09,4956081,20.5155814029464,20.7955067506347,20.3682522725842,20.6923763593812,6727903.69129763,0.0,1.0
2015-03-13,28.12,28.165,27.21,27.6,5922304,20.7144757289355,20.747624783267,20.0441281857872,20.3314199899936,8039556.04086911,0.0,1.0
2015-03-16,28.22,28.23,27.68,27.92,4774029,20.7881402941166,20.7955067506347,20.3903516421385,20.5671465985732,6480767.22948271,0.0,1.0
2015-03-17,28.07,28.88,27.95,28.88,6302750,20.6776434463449,21.2743264243121,20.5892459681276,21.2743264243121,8556013.30775791,0.0,1.0
2015-03-18,28.48,28.64,27.5,27.66,6872316,20.9796681635876,21.0975314678774,20.2577554248124,20.3756187291023,9329201.88030899,0.0,1.0
2015-03-19,28.32,28.51,27.92,28.05,5900869,20.8618048592978,21.0017675331419,20.5671465985732,20.6629105333087,8010457.92572067,0.0,1.0
2015-03-20,28.69,28.77,28.44,28.66,4910335,21.134363750468,21.1932954026129,20.9502023375151,21.1122643809136,6665803.27722808,0.0,1.0
2015-03-23,28.5,28.73,28.3,28.65,4125199,20.9944010766238,21.1638295765404,20.8470719462615,21.1048979243955,5599977.3973503,0.0,1.0
2015-03-24,28.91,28.995,28.46,28.53,3760037,21.2964257938665,21.3590406742704,20.9649352505514,21.0165004461781,5104268.23365389,0.0,1.0
2015-03-25,29.3,29.5,28.59,29.12,5572668,21.5837175980729,21.7310467284352,21.0606991852868,21.4511213807469,7564923.49652399,0.0,1.0
2015-03-26,28.98,29.85,28.69,29.72,4315444,21.3479909894933,21.9888727065691,21.134363750468,21.8931087718337,5858235.89590003,0.0,1.0
2015-03-27,28.66,29.07,28.58,28.82,4052264,21.1122643809136,21.4142890981563,21.0533327287687,21.2301276852034,5500967.78557745,0.0,1.0
2015-03-30,29.24,29.3,28.57,28.9,4418479,21.5395188589642,21.5837175980729,21.0459662722506,21.2890593373484,5998106.40181648,0.0,1.0
2015-03-31,29.53,29.825,28.77,28.97,4109029,21.7531460979895,21.9704565652739,21.1932954026129,21.3406245329751,5578026.54491502,0.0,1.0
2015-04-01,30.02,30.25,29.48,29.48,7368891,22.1141024673771,22.2835309672937,21.7163138153989,21.7163138153989,10003304.8208191,0.0,1.0
2015-04-02,30.76,30.81,29.802,29.83,5141190,22.6592202497175,22.6960525323081,21.9535137152822,21.9741397935329,6979190.04525196,0.0,1.0
2015-04-06,30.49,30.9,30.09,30.87,5339120,22.4603259237284,22.7623506409711,22.1656676630039,22.7402512714167,7247880.96810382,0.0,1.0
2015-04-07,30.79,31.03,30.51,30.61,4460451,22.6813196192718,22.8581145757066,22.4750588367646,22.5487234019458,6055083.59281299,0.0,1.0
2015-04-08,30.67,31.07,30.55,30.96,2706051,22.5929221410545,22.887580401779,22.5045246628371,22.8065493800798,3673477.19130086,0.0,1.0
2015-04-09,31.58,31.69,30.63,30.83,5574080,23.2632696842028,23.3443007059021,22.563456314982,22.7107854453443,7566840.29328581,0.0,1.0
2015-04-10,31.0,31.66,30.95,31.6,4452771,22.8360152061522,23.3222013363477,22.7991829235616,23.278002597239,6044657.95603482,0.0,1.0
2015-04-13,30.75,31.31,30.69,31.27,3359810,22.6518537931994,23.0643753582137,22.6076550540907,23.0349095321413,4560958.16453739,0.0,1.0
2015-04-14,31.5,31.53,30.95,30.96,5856429,23.2043380320579,23.2264374016122,22.7991829235616,22.8065493800798,7950130.41290536,0.0,1.0
2015-04-15,32.78,32.81,31.46,31.66,8426446,24.1472444663764,24.1693438359308,23.1748722059854,23.3222013363477,11438940.7977634,0.0,1.0
2015-04-16,33.03,33.23,32.25,32.59,6457825,24.3314058793293,24.4787350096915,23.7568222709164,24.0072817925323,8766528.36288471,0.0,1.0
2015-04-17,32.87,33.15,32.57,32.74,6960044,24.2135425750395,24.4198033575466,23.992548879496,24.117778640304,9448293.06042289,0.0,1.0
2015-04-20,32.9,33.25,32.63,32.77,5393133,24.2356419445938,24.4934679227278,24.0367476186047,24.1398780098583,7321203.87426255,0.0,1.0
2015-04-21,32.76,33.025,32.56,32.9,4840240,24.1325115533402,24.3277226510702,23.9851824229779,24.2356419445938,6570648.97905551,0.0,1.0
2015-04-22,32.75,33.14,32.57,32.81,6011268,24.1251450968221,24.4124369010285,23.992548879496,24.1693438359308,8160325.09690202,0.0,1.0
2015-04-23,32.98,33.55,32.74,32.87,5837467,24.2945735967387,24.7144616182712,24.117778640304,24.2135425750395,7924389.40709969,0.0,1.0
2015-04-24,33.03,33.44,32.0,33.38,9207581,24.3314058793293,24.6334305965719,23.5726608579636,24.5892318574633,12499335.3009811,0.0,1.0
2015-04-27,32.72,33.38,32.66,32.94,4644319,24.1030457272678,24.5892318574633,24.0588469881591,24.2651077706663,6304685.28332439,0.0,1.0
2015-04-28,33.58,33.635,32.8,32.8,6613257,24.7365609878255,24.7770764986751,24.1619773794127,24.1619773794127,8977528.04722115,0.0,1.0
2015-04-29,33.67,34.06,33.22,33.29,6124676,24.8028590964886,25.090150900695,24.4713685531734,24.5229337488002,8314276.99999291,0.0,1.0
2015-04-30,33.82,34.24,33.0,33.82,6649452,24.9133559442603,25.222747118021,24.3093065097749,24.9133559442603,9026662.9330526,0.0,1.0
2015-05-01,33.93,34.07,33.49,33.79,5222697,24.9943869659595,25.0975173572131,24.6702628791625,24.8912565747059,7089836.18807461,0.0,1.0
2015-05-04,34.33,34.35,33.765,34.12,5079017,25.289045226684,25.3037781397203,24.8728404334106,25.1343496398037,6894789.90001645,0.0,1.0
2015-05-05,33.96,34.53,33.8,34.52,6913720,25.0312192485501,25.4513545539586,24.9132865312424,25.4439837591269,9379883.93088762,0.02,1.0
2015-05-06,34.12,34.52,33.97,34.28,6134445,25.1491519658577,25.4439837591269,25.0385900433818,25.2670846831654,8322637.02903994,0.0,1.0
2015-05-07,34.25,34.38,33.9,34.03,5837691,25.2449722986702,25.3407926314827,24.9869944795597,25.0828148123722,7920029.16004515,0.0,1.0
2015-05-08,35.06,35.09,34.06,34.6,5940814,25.8420066800402,25.8641190645354,25.1049271968674,25.5029501177807,8059936.73087604,0.0,1.0
2015-05-11,34.97,35.07,34.64,35.06,6094549,25.7756695265546,25.8493774748719,25.5324332971076,25.8420066800402,8268509.89497801,0.0,1.0
2015-05-12,35.13,35.31,34.84,35.01,6230633,25.8936022438623,26.0262765508334,25.6798491937422,25.8051527058816,8453135.8452408,0.0,1.0
2015-05-13,35.12,35.28,34.989,35.22,6069753,25.8862314490306,26.0041641663382,25.7896740367349,25.9599393973479,8234869.01829362,0.0,1.0
2015-05-14,35.32,35.64,35.005,35.15,5214546,26.0336473456651,26.2695127802805,25.8014673084657,25.9083438335258,7074604.73265832,0.0,1.0
2015-05-15,35.4,35.6,34.91,35.18,5515380,26.092613704319,26.2400296009535,25.7314447575643,25.9304562180209,7482747.96126239,0.0,1.0
2015-05-18,35.15,35.4,34.93,35.38,5873020,25.9083438335258,26.092613704319,25.7461863472277,26.0778721146555,7967960.2187797,0.0,1.0
2015-05-19,35.0,35.29,34.75,35.0,6611171,25.7977819110498,26.01153496117,25.6135120402566,25.7977819110498,8969413.95185955,0.0,1.0
2015-05-20,34.95,35.115,34.66,34.98,4407411,25.7609279368912,25.8825460516147,25.5471748867711,25.7830403213864,5979560.00759611,0.0,1.0
2015-05-21,34.99,35.29,34.9,35.11,5112375,25.7904111162181,26.01153496117,25.7240739627326,25.8788606541988,6935988.74573626,0.0,1.0
2015-05-22,35.1,35.37,34.59,34.82,3180607,25.8714898593671,26.0705013198238,25.495579322949,25.6651076040787,4315147.92177999,0.0,1.0
2015-05-26,34.7,34.99,34.41,34.73,4752141,25.576658066098,25.7904111162181,25.3629050159778,25.5987704505932,6447257.19340851,0.0,1.0
2015-05-27,34.63,34.8,34.35,34.59,4951742,25.5250625022759,25.6503660144153,25.3186802469875,25.495579322949,6718057.02511837,0.0,1.0
2015-05-28,33.85,34.57,33.65,34.57,4148968,24.9501405054011,25.4808377332855,24.8027246087665,25.4808377332855,5628928.8939915,0.0,1.0
2015-05-29,33.96,34.1,33.62,33.92,4789339,25.0312192485501,25.1344103761943,24.7806122242713,25.0017360692232,6497723.93525821,0.0,1.0
2015-06-01,34.14,34.26,33.855,33.91,5246814,25.1638935555212,25.2523430935019,24.9538259028169,24.9943652743914,7118382.9149801,0.0,1.0
2015-06-02,34.17,34.42,33.86,34.21,4340415,25.1860059400164,25.3702758108096,24.9575113002328,25.2154891193433,5888666.14671748,0.0,1.0
2015-06-03,34.14,34.33,33.91,34.08,5920041,25.1638935555212,25.303938657324,24.9943652743914,25.1196687865308,8031753.88157113,0.0,1.0
2015-06-04,34.11,34.28,33.96,34.0,8913449,25.141781171026,25.2670846831654,25.0312192485501,25.060702427877,12092927.8368066,0.0,1.0
2015-06-05,33.85,34.365,33.8,33.85,7292211,24.9501405054011,25.3297364392351,24.9132865312424,24.9501405054011,9893384.8607612,0.0,1.0
2015-06-08,33.81,34.01,33.54,33.84,3279026,24.9206573260741,25.0680732227087,24.7216458656175,24.9427697105693,4448673.54859074,0.0,1.0
2015-06-09,33.89,34.56,33.88,34.49,4201339,24.979623684728,25.4734669384538,24.9722528898962,25.4218713746317,5699980.9327412,0.0,1.0
2015-06-10,33.95,34.3,33.47,34.26,5109640,25.0238484537183,25.2818262728288,24.6700503017954,25.2523430935019,6932278.15540993,0.0,1.0
2015-06-11,33.97,34.2,33.82,34.05,3646703,25.0385900433818,25.2081183245116,24.9280281209059,25.0975564020356,4947503.0620881,0.0,1.0
2015-06-12,33.8,33.9,33.67,33.76,4498713,24.9132865312424,24.9869944795597,24.8174661984299,24.8838033519155,6103429.95932368,0.0,1.0
2015-06-15,33.9,34.07,33.55,33.65,2376420,24.9869944795597,25.1122979916991,24.7290166604492,24.8027246087665,3224102.76537667,0.0,1.0
2015-06-16,34.09,34.16,33.74,33.88,2783167,25.1270395813625,25.1786351451846,24.869061762252,24.9722528898962,3775938.77395625,0.0,1.0
2015-06-17,34.11,34.48,33.79,34.35,2991966,25.141781171026,25.4145005797999,24.9059157364107,25.3186802469875,4059217.58549119,0.0,1.0
2015-06-18,33.58,34.47,33.46,34.22,6224144,24.7511290449444,25.4071297849682,24.6626795069636,25.222859914175,8444332.18139159,0.0,1.0
2015-06-19,33.11,33.61,33.08,33.39,6277290,24.4047016878531,24.7732414294396,24.382589303358,24.6110839431415,8516435.66712591,0.0,1.0
2015-06-22,33.21,33.36,32.85,33.24,2895592,24.4784096361704,24.5889715586464,24.2130610222282,24.5005220206656,3928466.42201403,0.0,1.0
2015-06-23,32.62,33.23,32.555,33.13,6428614,24.0435327410984,24.4931512258339,23.9956225746922,24.4194432775166,8721737.81357639,0.0,1.0
2015-06-24,32.32,33.03,32.25,32.6,4798692,23.8224088961466,24.3457353291993,23.7708133323245,24.028791151435,6510413.20448022,0.0,1.0
2015-06-25,31.91,32.35,31.74,32.34,4718579,23.5202063080457,23.8445212806418,23.3949027959063,23.83715048581,6401723.43379886,0.0,1.0
2015-06-26,31.98,32.11,31.75,31.8,4370786,23.5718018718678,23.6676222046803,23.4022735907381,23.4391275648967,5929870.65816213,0.0,1.0
2015-06-29,31.47,31.99,31.46,31.67,3323027,23.1958913354497,23.5791726666995,23.1885205406179,23.3433072320842,4508369.95990663,0.0,1.0
2015-06-30,31.54,31.76,31.27,31.64,5692688,23.2474868992718,23.4096443855698,23.0484754388151,23.3211948475891,7723302.75087171,0.0,1.0
2015-07-01,31.0,31.68,30.77,31.51,4527230,22.8494639783584,23.350678026916,22.6799356972287,23.2253745147766,6142119.13823997,0.0,1.0
2015-07-02,31.03,31.41,30.98,31.24,2823323,22.8715763628536,23.1516665664593,22.834722388695,23.0263630543199,3830418.65152269,0.0,1.0
2015-07-06,30.6,30.885,30.37,30.39,3970661,22.5546321850893,22.7646998377935,22.3851039039595,22.399845493623,5387018.75530137,0.0,1.0
2015-07-07,30.51,30.605,30.0,30.37,3877203,22.4882950316037,22.5583175825052,22.1123844951856,22.3851039039595,5260223.74589792,0.0,1.0
2015-07-08,29.59,30.46,29.52,30.34,4177298,21.8101819070847,22.4514410574451,21.7585863432626,22.3629915194643,5667364.36892571,0.0,1.0
2015-07-09,29.58,30.11,29.58,30.08,3975037,21.802811112253,22.1934632383346,21.802811112253,22.1713508538394,5392955.6998235,0.0,1.0
2015-07-10,29.3,29.97,29.295,29.8,3721004,21.5964288569646,22.0902721106904,21.5927434595487,21.964968598551,5048307.65873778,0.0,1.0
2015-07-13,29.73,29.8,29.17,29.49,3987364,21.9133730347289,21.964968598551,21.5006085241521,21.7364739587674,5409679.81205485,0.0,1.0
2015-07-14,29.9,30.38,29.69,30.38,4199906,22.0386765468683,22.3924746987913,21.883889855402,22.3924746987913,5698036.77334901,0.0,1.0
2015-07-15,29.41,29.94,29.27,29.7,4135077,21.6775076001136,22.0681597261952,21.5743164724694,21.8912606502337,5610082.89390994,0.0,1.0
2015-07-16,29.51,29.805,29.39,29.55,3262764,21.7512155484309,21.9686539959669,21.6627660104501,21.7806987277578,4426610.79908915,0.0,1.0
2015-07-17,29.01,29.65,28.98,29.43,4237411,21.3826758068444,21.8544066760751,21.3605634223493,21.692249189777,5748920.02387522,0.0,1.0
2015-07-20,28.69,29.01,28.42,28.75,5173465,21.1468103722291,21.3826758068444,20.9477989117725,21.1910351412195,7018869.90223927,0.0,1.0
2015-07-21,28.44,29.14,28.329,28.9,6854298,20.9625405014359,21.4784961396569,20.8807246788037,21.3015970636954,9299265.75963668,0.0,1.0
2015-07-22,27.91,28.45,27.74,28.27,6632802,20.5718883753543,20.9699112962677,20.4465848632149,20.8372369892965,8998760.85472935,0.0,1.0
2015-07-23,27.6,28.12,26.68,27.87,10888601,20.3433937355707,20.7266750668206,19.6652806110517,20.5424051960274,14772627.9846085,0.0,1.0
2015-07-24,26.5,27.24,25.5,25.51,10313209,19.5326063040806,20.0780451216285,18.7955268209077,18.8028976157395,13991990.3286488,0.0,1.0
2015-07-27,26.44,27.23,25.76,25.89,11266918,19.4883815350902,20.0706743267968,18.9871674865327,19.0829878193451,15285892.8476752,0.0,1.0
2015-07-28,26.8,27.33,26.07,26.47,9116152,19.7537301490324,20.1443822751141,19.2156621263163,19.5104939195854,12367936.1698665,0.0,1.0
2015-07-29,26.4,27.23,26.22,26.57,8927046,19.4588983557633,20.0706743267968,19.3262240487922,19.5842018679027,12111374.9653869,0.0,1.0
2015-07-30,26.02,26.62,25.9,26.37,5293133,19.1788081521576,19.6210558420613,19.0903586141769,19.4367859712681,7181224.17030934,0.0,1.0
2015-07-31,26.16,26.6,25.79,25.87,6051170,19.2819992798018,19.6063142523979,19.0092798710279,19.0682462296817,8209657.35466137,0.0,1.0
2015-08-03,25.54,26.08,25.49,25.75,4836133,18.8397515898981,19.2380861967323,18.802868755932,18.9946594925558,6556075.6589927,0.02,1.0
2015-08-04,25.5,26.01,25.38,25.94,3095763,18.8102453227252,19.1864502291797,18.7217265212065,19.1348142616271,4196753.16007856,0.0,1.0
2015-08-05,25.32,26.1,25.13,25.83,3659282,18.6774671204471,19.2528393303187,18.5373123513759,19.0536720269016,4960684.42484733,0.0,1.0
2015-08-06,25.41,25.6,24.85,25.25,8149874,18.7438562215862,18.8840109906575,18.3307684811655,18.6258311528946,11048329.4308195,0.0,1.0
2015-08-07,24.9,25.71,24.82,25.23,4085125,18.3676513151317,18.9651532253829,18.3086387807859,18.6110780193081,5537976.01853434,0.0,1.0
2015-08-10,25.84,25.85,24.92,25.09,4996337,19.0610485936949,19.0684251604881,18.3824044487181,18.507806084203,6773255.28264516,0.0,1.0
2015-08-11,26.07,26.105,25.13,25.16,5119584,19.2307096299391,19.2565276137154,18.5373123513759,18.5594420517555,6940334.36354385,0.0,1.0
2015-08-12,27.02,27.09,26.03,26.08,6034772,19.9314834752955,19.9831194428481,19.2012033627662,19.2380861967323,8181003.66899973,0.0,1.0
2015-08-13,26.97,27.12,26.53,26.72,8334932,19.8946006413294,20.0052491432278,19.5700317024274,19.7101864714987,11299202.2354553,0.0,1.0
2015-08-14,26.98,27.24,26.89,27.0,5630957,19.9019772081226,20.0937679447465,19.8355881069836,19.916730341709,7633574.20578271,0.0,1.0
2015-08-17,26.78,27.17,26.6,26.81,5763372,19.7544458722581,20.0421319771939,19.62166766998,19.7765755726378,7813081.83272049,0.0,1.0
2015-08-18,26.62,26.85,26.36,26.57,2781512,19.6364208035665,19.8060818398107,19.4446300669426,19.5995379696003,3770740.61412208,0.0,1.0
2015-08-19,25.82,26.58,25.69,26.45,3602983,19.0462954601084,19.6069145363936,18.9504000917965,19.5110191680816,4884363.0119487,0.0,1.0
2015-08-20,24.86,25.85,24.85,25.75,5496488,18.3381450479588,19.0684251604881,18.3307684811655,18.9946594925558,7451282.08565509,0.0,1.0
2015-08-21,24.39,25.05,24.32,24.81,4827900,17.9914464086772,18.4782998170301,17.9398104411246,18.3012622139926,6544914.64028198,0.0,1.0
2015-08-24,22.0,23.3,21.87,23.09,16068877,16.2284469450963,17.1874006282156,16.1325515767843,17.0324927255578,21783679.9292011,0.0,1.0
2015-08-25,21.3,23.11,21.27,22.95,11696171,15.7120872695705,17.0472458591443,15.6899575691908,16.9292207904527,15855846.3955636,0.0,1.0
2015-08-26,21.67,21.81,20.94,21.76,19090123,15.9850202409198,16.088292176025,15.4465308650143,16.0514093420588,25879414.5503188,0.0,1.0
2015-08-27,23.08,23.1,21.29,22.1,12896904,17.0251161587646,17.0398692923511,15.7047107027772,16.3022126130285,17483613.1245286,0.0,1.0
2015-08-28,23.3,23.72,22.88,23.01,5872859,17.1874006282156,17.4972164335311,16.8775848229001,16.973480191212,7961507.24940695,0.0,1.0
2015-08-31,23.67,24.145,22.77,23.0,5636401,17.4603335995649,17.8107205222431,16.7964425881746,16.9661036244188,7640954.33281553,0.0,1.0
2015-09-01,23.03,23.64,22.8,22.94,6012784,16.9882333247985,17.4382038991853,16.8185722885543,16.9218442236595,8151195.76429779,0.0,1.0
2015-09-02,23.32,23.56,22.51,23.34,3958893,17.202153761802,17.3791913648394,16.6046518515508,17.2169068953885,5366850.33969426,0.0,1.0
2015-09-03,23.41,24.17,23.14,23.39,7409478,17.2685428629411,17.8291619392262,17.069375559524,17.2537897293546,10044615.8866271,0.0,1.0
2015-09-04,22.78,23.325,22.74,23.1,5000999,16.8038191549679,17.2058420451986,16.7743128877949,17.0398692923511,6779575.2959124,0.0,1.0
2015-09-08,22.85,23.32,22.33,23.1,6323234,16.8554551225204,17.202153761802,16.4718736492727,17.0398692923511,8572055.50664449,0.0,1.0
2015-09-09,22.5,23.42,22.44,23.0,5279814,16.5972752847575,17.2759194297343,16.5530158839982,16.9661036244188,7157549.23394558,0.0,1.0
2015-09-10,23.05,23.205,22.37,22.56,4828996,17.0029864583849,17.1173232436799,16.5013799164456,16.6415346855169,6546400.42632682,0.0,1.0
2015-09-11,23.15,23.33,22.5001,22.58,4824777,17.0767521263172,17.2095303285953,16.5973490504255,16.6562878191033,6540680.96344079,0.0,1.0
2015-09-14,22.26,23.02,22.04,22.99,4553308,16.4202376817201,16.9808567580053,16.2579532122692,16.9587270576256,6172665.58771166,0.0,1.0
2015-09-15,22.77,22.86,22.28,22.34,2963679,16.7964425881746,16.8628316893137,16.4349908153066,16.4792502160659,4017694.25137147,0.0,1.0
2015-09-16,23.72,23.75,22.74,22.89,3954886,17.4972164335311,17.5193461339107,16.7743128877949,16.8849613896933,5361418.27337894,0.0,1.0
2015-09-17,23.7,24.27,23.57,23.67,6100942,17.4824632999446,17.9029276071585,17.3865679316327,17.4603335995649,8270706.64581107,0.0,1.0
2015-09-18,23.49,24.06,23.3,23.3,8619944,17.3275553972869,17.7480197045007,17.1874006282156,17.1874006282156,11685577.100605,0.0,1.0
2015-09-21,23.91,24.195,23.55,23.73,4406101,17.6373712026023,17.8476033562093,17.3718147980462,17.5045930003243,5973105.27174572,0.0,1.0
2015-09-22,23.92,24.26,23.33,23.5,6325456,17.6447477693956,17.8955510403652,17.2095303285953,17.3349319640801,8575067.74806012,0.0,1.0
2015-09-23,23.58,24.08,23.55,24.0,5033540,17.3939444984259,17.7627728380872,17.3718147980462,17.7037603037414,6823689.31387249,0.0,1.0
2015-09-24,24.12,24.43,23.26,23.41,5076159,17.7922791052601,18.0209526758501,17.1578943610427,17.2685428629411,6881465.51409498,0.0,1.0
2015-09-25,23.82,24.47,23.75,24.33,5241699,17.5709821014633,18.050458943023,17.5193461339107,17.9471870079178,7105878.8552065,0.0,1.0
2015-09-28,22.7,23.66,22.63,23.55,6116065,16.744806620622,17.4529570327717,16.6931706530695,17.3718147980462,8291208.05306994,0.0,1.0
2015-09-29,21.54,22.85,21.31,22.78,13009247,15.8891248726079,16.8554551225204,15.7194638363637,16.8038191549679,17635910.2610544,0.0,1.0
2015-09-30,21.86,22.03,21.32,21.75,5614953,16.1251750099911,16.2505766454759,15.7268404031569,16.0440327752656,7611878.47598237,0.0,1.0
2015-10-01,21.22,22.4,21.2,22.14,6498558,15.6530747352247,16.5235096168253,15.6383216016382,16.3317188802014,8809732.47062315,0.0,1.0
2015-10-02,21.92,21.95,20.86,21.0,12370338,16.1694344107505,16.1915641111301,15.3875183306685,15.4907902657737,16769776.9799367,0.0,1.0
2015-10-05,22.9,23.0175,22.06,22.18,8696268,16.8923379564866,16.979012616307,16.2727063458556,16.3612251473743,11789045.288638,0.0,1.0
2015-10-06,23.5,23.72,22.81,22.93,9585905,17.3349319640801,17.4972164335311,16.8259488553475,16.9144676568662,12995076.5291022,0.0,1.0
2015-10-07,23.25,24.15,22.77,23.96,6255944,17.1505177942495,17.8144088056398,16.7964425881746,17.6742540365685,8480834.20832746,0.0,1.0
2015-10-08,23.15,23.42,22.87,23.25,8545044,17.0767521263172,17.2759194297343,16.8702082561069,17.1505177942495,11584039.3499148,0.0,1.0
2015-10-09,23.24,23.53,22.99,23.24,6789744,17.1431412274562,17.3570616644598,16.9587270576256,17.1431412274562,9204477.08307273,0.0,1.0
2015-10-12,22.93,23.45,22.385,23.32,3629691,16.9144676568662,17.298049130114,16.5124447666354,17.202153761802,4920569.5572816,0.0,1.0
2015-10-13,22.35,23.145,22.26,22.73,6223105,16.4866267828592,17.0730638429206,16.4202376817201,16.7669363210017,8436316.20839535,0.0,1.0
2015-10-14,22.94,23.055,22.22,22.34,4051346,16.9218442236595,17.0066747417816,16.3907314145472,16.4792502160659,5492183.71305284,0.0,1.0
2015-10-15,23.72,23.81,22.89,22.97,4847341,17.4972164335311,17.5636055346701,16.8849613896933,16.9439739240391,6571269.71920277,0.0,1.0
2015-10-16,23.21,23.93,23.09,23.84,6281148,17.1210115270766,17.6521243361888,17.0324927255578,17.5857352350498,8515001.86478133,0.0,1.0
2015-10-19,23.11,23.48,22.8,23.0,4988809,17.0472458591443,17.3201788304936,16.8185722885543,16.9661036244188,6763049.99309649,0.0,1.0
2015-10-20,23.44,24.0601,23.02,23.14,4519260,17.2906725633207,17.7480934701687,16.9808567580053,17.069375559524,6126508.61393998,0.0,1.0
2015-10-21,22.34,23.39,22.33,23.3,4574011,16.4792502160659,17.2537897293546,16.4718736492727,17.1874006282156,6200731.48961472,0.0,1.0
2015-10-22,22.09,22.75,21.78,22.43,6676582,16.2948360462353,16.7816894545882,16.0661624756453,16.545639317205,9051069.67394585,0.0,1.0
2015-10-23,21.1,21.71,20.0,21.05,11113698,15.564555933706,16.0145265080927,14.7531335864511,15.5276730997398,15066220.2506001,0.0,1.0
2015-10-26,20.83,21.68,20.78,20.91,8264140,15.3653886302889,15.992396807713,15.3285057963227,15.4244011646347,11203233.4711448,0.0,1.0
2015-10-27,21.14,21.415,20.41,20.47,9717433,15.5940622008789,15.7969177876926,15.0555728249734,15.0998322257327,13173381.6996332,0.0,1.0
2015-10-28,21.82,21.98,20.69,21.25,8273360,16.0956687428182,16.2136938115098,15.2621166951837,15.6752044356043,11215732.5106824,0.0,1.0
2015-10-29,21.53,22.24,21.46,21.84,6022329,15.8817483058147,16.4054845481337,15.8301123382621,16.1104218764046,8164135.38820081,0.0,1.0
2015-10-30,21.71,21.82,21.11,21.58,7645230,16.0145265080927,16.0956687428182,15.5719325004992,15.9186311397808,10364211.7184124,0.0,1.0
2015-11-02,22.29,22.43,21.42,21.53,4495647,16.4571205156862,16.5604851129135,15.8147833757739,15.8959984164524,6089034.32009787,0.02,1.0
2015-11-03,22.04,22.64,22.01,22.36,4435815,16.2725408777804,16.7155320087545,16.2503913212317,16.5088028142999,6007996.12883414,0.0,1.0
2015-11-04,22.42,23.04,21.9,22.18,6827491,16.5531019273973,17.0108594294038,16.1691762805531,16.3759054750077,9247351.27539133,0.0,1.0
2015-11-05,22.64,22.905,22.1,22.26,4827412,16.7155320087545,16.9111864249347,16.3168399908778,16.4349709591375,6538386.43141957,0.0,1.0
2015-11-06,22.3,22.98,22.13,22.34,4929375,16.4645037012025,16.9665603163064,16.3389895474265,16.4940364432674,6676488.0675979,0.0,1.0
2015-11-09,22.57,22.78,22.125,22.25,4265949,16.6638497101408,16.8188966059817,16.3352979546684,16.4275877736213,5777924.70556232,0.0,1.0
2015-11-10,22.64,22.91,22.21,22.44,4811284,16.7155320087545,16.9148780176928,16.3980550315564,16.5678682984298,6516542.20176486,0.0,1.0
2015-11-11,20.88,22.64,20.68,22.59,7111478,15.4160913578972,16.7155320087545,15.2684276475725,16.6786160811733,9631991.48167569,0.0,1.0
2015-11-12,20.33,20.86,20.275,20.49,4032001,15.0100161545043,15.4013249868647,14.969408634165,15.1281471227641,5461058.7681081,0.0,1.0
2015-11-13,20.74,21.13,20.01,20.29,5226198,15.3127267606699,15.6006709958031,14.7737542179848,14.9804834124394,7078513.72352563,0.0,1.0
2015-11-16,22.56,22.59,20.68,20.77,6209266,16.6564665246246,16.6786160811733,15.2684276475725,15.3348763172186,8410009.455061,0.0,1.0
2015-11-17,21.0,22.37,20.97,22.37,6638545,15.504689584092,16.5161859998161,15.4825400275433,16.5161859998161,8991437.34828692,0.0,1.0
2015-11-18,20.87,21.37,20.49,21.12,4897516,15.408708172381,15.7778674481927,15.1281471227641,15.5932878102868,6633337.31657052,0.0,1.0
2015-11-19,20.5,21.03,20.11,20.26,2814385,15.1355303082803,15.5268391406407,14.8475860731472,14.9583338558907,3811884.44176525,0.0,1.0
2015-11-20,19.88,20.53,19.86,20.41,3577258,14.6777728062738,15.157679864829,14.6630064352413,15.0690816386342,4845141.69681129,0.0,1.0
2015-11-23,19.38,19.86,19.165,19.64,6439683,14.3086135304621,14.6630064352413,14.149875041863,14.5005763538842,8722092.90399148,0.0,1.0
2015-11-24,19.2,19.62,18.91,19.51,9647986,14.1757161911699,14.4858099828517,13.9616038111991,14.4045949421731,13067511.2778702,0.0,1.0
2015-11-25,19.34,19.51,18.97,19.02,5516280,14.2790807883971,14.4045949421731,14.0059029242965,14.0428188518776,7471409.17408984,0.0,1.0
2015-11-27,19.08,19.32,18.96,19.11,2693804,14.087117964975,14.2643144173647,13.9985197387802,14.1092675215237,3648566.04791633,0.0,1.0
2015-11-30,18.83,19.34,18.61,19.19,5616674,13.9025383270692,14.2790807883971,13.740108245712,14.1683330056536,7607385.71128944,0.0,1.0
2015-12-01,18.6,18.96,18.305,18.78,5837521,13.7327250601958,13.9985197387802,13.5149210874669,13.865622399488,7906507.27543597,0.0,1.0
2015-12-02,17.93,18.42,17.51,18.32,7453414,13.2380516306081,13.5998277209036,12.9279578389263,13.5259958657412,10095119.4895635,0.0,1.0
2015-12-03,17.13,18.11,16.96,18.07,8860336,12.6473967893094,13.3709489699003,12.5218826355334,13.3414162278354,12000695.3374227,0.0,1.0
2015-12-04,17.22,17.42,16.67,16.84,6483702,12.7138454589555,12.8615091692801,12.3077702555626,12.4332844093386,8781713.5107109,0.0,1.0
2015-12-07,16.8,17.03,16.205,16.54,10307687,12.4037516672736,12.573564934147,11.9644521290577,12.2117888438515,13961029.3921713,0.0,1.0
2015-12-08,17.56,17.71,16.15,16.24,10014971,12.9648737665074,13.0756215492509,11.9238446087184,11.9902932783645,13564566.3758264,0.0,1.0
2015-12-09,17.37,18.05,17.05,17.59,10066548,12.824593241699,13.3266498568029,12.5883313051795,12.9870233230561,13634423.7563386,0.0,1.0
2015-12-10,17.68,18.0,17.04,17.22,5147457,13.0534719927022,13.2897339292217,12.5809481196632,12.7138454589555,6971864.63577501,0.0,1.0
2015-12-11,16.1,17.33,16.06,17.24,7928474,11.8869286811372,12.795060499634,11.8573959390723,12.7286118299879,10738554.4932695,0.0,1.0
2015-12-14,15.65,16.23,15.55,15.91,9548800,11.5546853329067,11.9829100928483,11.4808534777443,11.7466481563288,12933170.8908084,0.0,1.0
2015-12-15,15.03,15.94,14.94,15.86,13533281,11.0969278309001,11.7687977128775,11.030479161254,11.7097322287476,18329867.1965411,0.0,1.0
2015-12-16,15.39,15.58,14.95,15.16,12689400,11.3627225094846,11.503003034293,11.0378623467703,11.1929092426112,17186890.3633781,0.0,1.0
2015-12-17,15.35,15.48,15.1,15.43,10817007,11.3331897674196,11.4291711791307,11.1486101295138,11.3922552515495,14650867.1307465,0.0,1.0
2015-12-18,15.49,15.79,15.28,15.29,17675161,11.4365543646469,11.658049930134,11.281507468806,11.2888906543222,23939749.2601744,0.0,1.0
2015-12-21,16.24,16.36,15.48,15.7,14996091,11.9902932783645,12.0788915045593,11.4291711791307,11.5916012604878,20311139.3679954,0.0,1.0
2015-12-22,16.52,16.76,16.07,16.16,6525249,12.1970224728191,12.3742189252087,11.8647791245885,11.9312277942346,8837985.96913504,0.0,1.0
2015-12-23,17.64,17.92,16.99,17.01,9987068,13.0239392506373,13.2306684450919,12.5440321920821,12.5587985631145,13526773.7456146,0.0,1.0
2015-12-24,17.7,18.09,17.38,17.68,4288385,13.0682383637347,13.3561825988678,12.8319764272152,13.0534719927022,5808312.67285728,0.0,1.0
2015-12-28,17.24,17.65,17.06,17.4,8086389,12.7286118299879,13.0313224361535,12.5957144906957,12.8467427982477,10952439.136494,0.0,1.0
2015-12-29,17.7,18.12,17.23,17.81,6643471,13.0682383637347,13.3783321554165,12.7212286444717,13.1494534044133,8998109.26515689,0.0,1.0
2015-12-30,17.01,17.7,16.97,17.2,5880969,12.5587985631145,13.0682383637347,12.5292658210496,12.699079087923,7965354.50324095,0.0,1.0
2015-12-31,17.69,17.76,16.97,17.09,4892825,13.0608551782185,13.1125374768321,12.5292658210496,12.6178640472444,6626983.69049721,0.0,1.0
2016-01-04,17.59,17.94,17.305,17.67,8618102,12.9870233230561,13.2454348161243,12.7766025358435,13.046088807186,11672606.6019205,0.0,1.0
2016-01-05,17.57,17.87,17.07,17.66,11622155,12.9722569520237,13.1937525175107,12.6030976762119,13.0387056216698,15741382.8684718,0.0,1.0
2016-01-06,16.02,17.03,15.885,17.02,10378112,11.8278631970073,12.573564934147,11.7281901925382,12.5661817486308,14056415.0490062,0.0,1.0
2016-01-07,16.58,16.705,15.68,15.71,8536752,12.2413215859165,12.3336114048694,11.5768348894554,11.5989844460041,11562423.8091122,0.0,1.0
2016-01-08,17.2,17.335,16.535,16.78,9737099,12.699079087923,12.7987520923922,12.2080972510934,12.3889852962412,13188208.5024003,0.0,1.0
2016-01-11,16.0,17.16,15.78,17.08,13468601,11.8130968259749,12.6695463458581,11.6506667446177,12.6104808617282,18242262.7338632,0.0,1.0
2016-01-12,15.48,16.33,14.88,16.32,10974470,11.4291711791307,12.0567419480106,10.9861800481566,12.0493587624944,14864139.5720981,0.0,1.0
2016-01-13,15.7,16.24,15.245,15.71,10984285,11.5916012604878,11.9902932783645,11.2556663194992,11.5989844460041,14877433.291968,0.0,1.0
2016-01-14,16.31,16.445,15.65,15.85,9906775,12.0419755769781,12.1416485814473,11.5546853329067,11.7023490432314,13418022.584177,0.0,1.0
2016-01-15,16.41,16.43,15.39,15.47,9172247,12.1158074321405,12.130573803173,11.3627225094846,11.4217879936145,12423156.6169262,0.0,1.0
2016-01-19,16.43,16.775,16.15,16.53,11946099,12.130573803173,12.385293703483,11.9238446087184,12.2044056583353,16180141.9911942,0.0,1.0
2016-01-20,17.15,17.37,15.82,16.05,13646173,12.6621631603418,12.824593241699,11.6801994866827,11.850012753556,18482771.3864084,0.0,1.0
2016-01-21,18.65,18.96,16.87,16.95,14184306,13.769640987777,13.9985197387802,12.4554339658873,12.5144994500171,19211634.2855143,0.0,1.0
2016-01-22,19.54,19.56,18.6,19.36,11941044,14.4267444987218,14.4415108697543,13.7327250601958,14.2938471594296,16173295.3529934,0.0,1.0
2016-01-25,18.4,19.78,18.38,18.94,12120496,13.5850613498711,14.6039409511114,13.5702949788386,13.9837533677478,16416350.3319119,0.0,1.0
2016-01-26,19.43,19.5,18.58,18.81,6170558,14.3455294580432,14.3972117566569,13.7179586891633,13.8877719560367,8357582.22034658,0.0,1.0
2016-01-27,19.52,20.45,19.01,19.27,8959076,14.4267444987218,15.1140842724826,14.0498162356917,14.2419757423345,12122011.5553786,0.02,1.0
2016-01-28,19.39,20.47,19.315,20.4,12925008,14.3306647454004,15.1288657729936,14.2752341184842,15.0771305212052,17488086.5313968,0.0,1.0
2016-01-29,20.75,20.8,19.6,19.68,9220271,15.3358067801474,15.3727605314249,14.4858705007658,14.5449965028097,12475419.519348,0.0,1.0
2016-02-01,20.56,20.87,19.78,20.24,9387954,15.1953825252931,15.4244957832133,14.6189040053646,14.9588785171173,12702301.7629678,0.0,1.0
2016-02-02,20.39,21.0,19.79,20.17,15546757,15.0697397709497,15.5205755365347,14.6262947556201,14.9071432653288,21035424.6356055,0.0,1.0
2016-02-03,21.17,21.21,19.88,20.82,9322786,15.6462182908781,15.6757812919001,14.6928115079196,15.3875420319359,12614126.6822964,0.0,1.0
2016-02-04,20.9,21.48,20.2,21.07,10800823,15.4466680339798,15.8753315487984,14.9293155160953,15.5723107883232,14613973.7193432,0.0,1.0
2016-02-05,20.66,21.12,20.07,20.79,8257910,15.269290027848,15.6092645396007,14.8332357627739,15.3653697811694,11173304.0821705,0.0,1.0
2016-02-08,20.92,22.25,20.01,20.31,13119609,15.4614495344908,16.4444193184713,14.788891261241,15.0106137689057,17751389.975936,0.0,1.0
2016-02-09,19.59,20.77,18.96,20.42,12781901,14.4784797505103,15.3505882806584,14.0128624844142,15.0919120217162,17294456.6629086,0.0,1.0
2016-02-10,19.75,20.0,18.8605,19.49,8300420,14.5967317545981,14.7815005109855,13.9393245193721,14.4045722479553,11230821.9234322,0.0,1.0
2016-02-11,19.87,20.085,18.73,19.27,8201909,14.6854207576641,14.8443218881572,13.8428752285379,14.2419757423345,11097532.3430857,0.0,1.0
2016-02-12,19.75,20.46,19.07,20.21,7248428,14.5967317545981,15.1214750227381,14.0941607372246,14.9367062663508,9807431.9242665,0.0,1.0
2016-02-16,19.26,20.09,18.48,20.09,8949992,14.234584992079,14.8480172632849,13.6581064721506,14.8480172632849,12109720.5163284,0.0,1.0
2016-02-17,20.49,20.54,19.03,19.41,6714847,15.1436472735046,15.1806010247821,14.0645977362027,14.3454462459114,9085474.09650271,0.0,1.0
2016-02-18,19.55,20.53,19.31,20.53,9190763,14.4489167494883,15.1732102745266,14.2715387433565,15.1732102745266,12435493.9380742,0.0,1.0
2016-02-19,19.91,20.475,18.73,19.35,11493848,14.714983758686,15.1325611481214,13.8428752285379,14.3011017443784,15551666.0726804,0.0,1.0
2016-02-22,21.54,21.94,20.17,20.44,9208344,15.9196760503313,16.2153060605511,14.9071432653288,15.1066935222271,12459281.7801636,0.0,1.0
2016-02-23,19.26,20.4,19.16,20.33,76175110,14.234584992079,15.0771305212052,14.1606774895241,15.0253952694167,103068169.491166,0.0,1.0
2016-02-24,19.71,19.97,18.81,18.92,14558917,14.5671687535762,14.759328260219,13.9020012305818,13.9832994833923,19698835.0258215,0.0,1.0
2016-02-25,19.41,20.06,19.018,19.71,12465448,14.3454462459114,14.8258450125184,14.0557288358961,14.5671687535762,16866282.2705121,0.0,1.0
2016-02-26,20.44,20.45,19.62,20.13,10950196,15.1066935222271,15.1140842724826,14.5006520012767,14.8775802643069,14816081.7528125,0.0,1.0
2016-02-29,20.13,20.43,19.01,20.35,13897213,14.8775802643069,15.0993027719717,14.0498162356917,15.0401767699277,18803521.3200063,0.0,1.0
2016-03-01,20.99,21.165,19.58,20.39,11277389,15.5131847862792,15.6425229157504,14.4710890002548,15.0697397709497,15258787.8228178,0.0,1.0
2016-03-02,22.05,22.06,20.795,20.86,9646351,16.2966043133615,16.303995063617,15.3690651562971,15.4171050329578,13051923.9137203,0.0,1.0
2016-03-03,22.17,22.55,21.675,21.89,10156200,16.3852933164274,16.6661418261361,16.0194511787805,16.1783523092736,13741771.3343135,0.0,1.0
2016-03-04,21.47,22.7,21.13,22.52,10681979,15.8679407985429,16.7770030799685,15.6166552898561,16.6439695753696,14453172.7236504,0.0,1.0
2016-03-07,22.39,22.49,21.01,21.44,12308668,16.5478898220482,16.6217973246032,15.5279662867902,15.8457685477764,16654152.2504462,0.0,1.0
2016-03-08,21.37,22.06,21.255,22.02,8763855,15.794033295988,16.303995063617,15.7090396680498,16.274432062595,11857869.2244225,0.0,1.0
2016-03-09,21.25,21.98,19.77,21.86,22277883,15.7053442929221,16.244869061573,14.6115132551091,16.1561800585071,30142924.9127221,0.0,1.0
2016-03-10,21.91,22.16,20.45,20.68,12204276,16.1931338097846,16.3779025661719,15.1140842724826,15.284071528359,16512905.4265227,0.0,1.0
2016-03-11,21.96,22.5,21.64,22.41,5833690,16.230087561062,16.6291880748587,15.9935835528863,16.5626713225592,7893231.1312569,0.0,1.0
2016-03-14,22.1,22.21,21.47,21.57,5385609,16.3335580646389,16.4148563174494,15.8679407985429,15.9418483010978,7286958.44646825,0.0,1.0
2016-03-15,22.58,22.6,21.65,21.87,5829570,16.6883140769026,16.7030955774136,16.0009743031418,16.1635708087626,7887656.59571235,0.0,1.0
2016-03-16,22.94,23.02,22.27,22.6,6480832,16.9543810861003,17.0135070881443,16.4592008189823,16.7030955774136,8768841.83061594,0.0,1.0
2016-03-17,22.76,23.31,22.42,23.25,6494797,16.8213475815015,17.2278388455536,16.5700620728147,17.1834943440206,8787737.07063517,0.0,1.0
2016-03-18,22.77,22.92,22.08,22.89,9133447,16.828738331757,16.9395995855893,16.318776564128,16.9174273348229,12357942.94796,0.0,1.0
2016-03-21,21.79,22.69,21.64,22.64,7292581,16.1044448067187,16.769612329713,15.9935835528863,16.7326585784355,9867172.81453288,0.0,1.0
2016-03-22,21.77,22.08,21.4195,21.8,5288225,16.0896633062077,16.318776564128,15.8306175097527,16.1118355569742,7155193.74514088,0.0,1.0
2016-03-23,21.47,22.0,21.39,21.63,5256532,15.8679407985429,16.259650562084,15.808814796499,15.9861928026308,7112311.76576884,0.0,1.0
2016-03-24,21.97,22.14,20.93,21.02,5672833,16.2374783113175,16.3631210656609,15.4688402847463,15.5353570370457,7675584.75647857,0.0,1.0
2016-03-28,22.06,22.17,21.41,22.0,5571646,16.303995063617,16.3852933164274,15.8235962970099,16.259650562084,7538674.43411337,0.0,1.0
2016-03-29,22.64,22.72,21.61,21.67,4779606,16.7326585784355,16.7917845804795,15.9714113021198,16.0157558036528,6467010.56695544,0.0,1.0
2016-03-30,22.71,22.9,22.33,22.88,4798472,16.784393830224,16.9248180850784,16.5035453205153,16.9100365845674,6492537.06879599,0.0,1.0
2016-03-31,22.71,22.89,22.51,22.74,6860138,16.784393830224,16.9174273348229,16.6365788251141,16.8065660809905,9282059.01004653,0.0,1.0
2016-04-01,22.51,22.71,22.2,22.26,5176844,16.6365788251141,16.784393830224,16.4074655671939,16.4518100687268,7004490.50643084,0.0,1.0
2016-04-04,22.7,23.34,22.5,22.61,6589447,16.7770030799685,17.25001109632,16.6291880748587,16.7104863276691,8915802.55347255,0.0,1.0
2016-04-05,22.32,22.62,22.1,22.42,7657861,16.4961545702598,16.7178770779246,16.3335580646389,16.5700620728147,10361412.2183451,0.0,1.0
2016-04-06,22.35,22.685,21.97,22.35,6151738,16.5183268210263,16.7659169545853,16.2374783113175,16.5183268210263,8323563.62661297,0.0,1.0
2016-04-07,23.27,23.29,22.225,22.3,5166685,17.1982758445316,17.2130573450426,16.4259424428326,16.4813730697488,6990744.9465772,0.0,1.0
2016-04-08,23.48,23.8,22.97,23.71,5596439,17.3534815998969,17.5899856080727,16.9765533368668,17.5234688557733,7572220.41949096,0.0,1.0
2016-04-11,22.91,23.83,22.76,23.49,5525024,16.9322088353339,17.6121578588392,16.8213475815015,17.3608723501524,7475592.88164803,0.0,1.0
2016-04-12,23.79,23.99,22.98,23.13,6140256,17.5825948578172,17.7304098629271,16.9839440871223,17.0948053409547,8308027.99138914,0.0,1.0
2016-04-13,23.2,23.78,22.86,23.78,6176320,17.1465405927431,17.5752041075617,16.8952550840564,17.5752041075617,8356824.12000031,0.0,1.0
2016-04-14,22.81,23.2899,22.515,23.14,6293355,16.8583013327789,17.21298343754,16.6402742002419,17.1021960912102,8515177.46161541,0.0,1.0
2016-04-15,23.03,23.23,22.33,22.6,6105158,17.0208978383998,17.1687128435096,16.5035453205153,16.7030955774136,8260538.90193718,0.0,1.0
2016-04-18,23.41,23.66,22.2,22.39,4518504,17.3017463481085,17.4865151044958,16.4074655671939,16.5478898220482,6113728.43594855,0.0,1.0
2016-04-19,23.48,23.9399,23.25,23.7,4796810,17.3534815998969,17.693382204147,17.1834943440206,17.5160781055178,6490288.31198168,0.0,1.0
2016-04-20,23.52,23.77,23.31,23.4,4432045,17.3830446009189,17.5678133573062,17.2278388455536,17.294355597853,5996745.72511248,0.0,1.0
2016-04-21,22.83,23.63,22.71,23.46,5989743,16.8730828332899,17.4643428537293,16.784393830224,17.338700099386,8104377.48934688,0.0,1.0
2016-04-22,23.26,23.63,22.93,23.0,5509942,17.1908850942761,17.4643428537293,16.9469903358448,16.9987255876333,7455186.29303576,0.0,1.0
2016-04-25,22.29,23.19,21.94,22.88,12323856,16.4739823194933,17.1391498424876,16.2153060605511,16.9100365845674,16674702.2615749,0.0,1.0
2016-04-26,22.81,22.85,21.9,22.41,7699726,16.8583013327789,16.8878643338009,16.1857430595291,16.5626713225592,10418057.3471247,0.0,1.0
2016-04-27,24.07,24.17,22.6499,23.08,9104960,17.789535864971,17.8634433675259,16.7399754211885,17.0578515896772,12319398.8231889,0.0,1.0
2016-04-28,23.58,24.1,23.45,23.79,8760592,17.4273891024519,17.8117081157375,17.3313093491305,17.5825948578172,11853454.2463929,0.0,1.0
2016-04-29,23.4,24.0,22.78,23.71,8403157,17.294355597853,17.7378006131826,16.8361290820124,17.5234688557733,11369829.4618396,0.0,1.0
2016-05-02,24.24,24.62,23.28,23.33,7860726,17.9151786193144,18.1960271290231,17.2056665947871,17.2426203460645,10635897.206996,0.0,1.0
2016-05-03,23.88,24.4,23.75,24.03,6052803,17.6491116101166,18.0334306234023,17.5530318567952,17.759972863949,8189700.35620082,0.0,1.0
2016-05-04,23.84,24.53,23.56,24.29,6109635,17.6195486090947,18.1295103767237,17.4126076019409,17.9521323705918,8266596.47369274,0.0,1.0
2016-05-05,24.19,24.74,23.85,24.37,5736778,17.8782248680369,18.284716132089,17.6269393593502,18.0112583726358,7762105.06604047,0.0,1.0
2016-05-06,23.81,24.445,23.75,23.79,5618582,17.5973763583282,18.066688999552,17.5530318567952,17.5825948578172,7602180.84195758,0.0,1.0
2016-05-09,24.01,24.18,23.33,23.65,4809365,17.7451913634381,17.8708341177814,17.2426203460645,17.4791243542403,6507275.76192378,0.0,1.0
2016-05-10,24.62,24.64,24.05,24.14,4799242,18.1960271290231,18.2108086295341,17.77475436446,17.8412711167595,6493578.91160407,0.0,1.0
2016-05-11,24.49,24.7,24.17,24.37,3658312,18.0999473757017,18.2551531310671,17.8634433675259,18.0112583726358,4949852.00897727,0.0,1.0
2016-05-12,24.4,25.04,24.24,24.8,3069854,18.0482121239133,18.5216078517536,17.9298631919532,18.3440844538135,4150241.42478656,0.02,1.0
2016-05-13,23.81,24.67,23.77,24.19,3843545,17.6118004373104,18.2479259465959,17.5822132043204,17.8928791507156,5196220.95286334,0.0,1.0
2016-05-16,23.77,24.2,23.51,24.11,4983788,17.5822132043204,17.9002759589631,17.3898961898853,17.8337046847356,6737754.76291518,0.0,1.0
2016-05-17,23.87,24.11,23.61,23.91,4361337,17.6561812867955,17.8337046847356,17.4638642723603,17.6857685197855,5896241.80330868,0.0,1.0
2016-05-18,23.17,23.92,23.09,23.78,6748898,17.1384047094701,17.693165328033,17.07923024349,17.5896100125679,9124067.80624069,0.0,1.0
2016-05-19,23.19,23.3,22.7,22.81,6565588,17.1531983259651,17.2345632166877,16.7907547218373,16.8721196125599,8876244.69948135,0.0,1.0
2016-05-20,23.17,23.42,22.84,23.38,3297922,17.1384047094701,17.3233249156577,16.8943100373024,17.2937376826677,4458574.41432556,0.0,1.0
2016-05-23,23.34,23.58,22.89,22.89,3338929,17.2641504496777,17.4416738476178,16.9312940785399,16.9312940785399,4514013.19092738,0.0,1.0
2016-05-24,23.3,23.5,22.945,23.43,2817502,17.2345632166877,17.3824993816378,16.9719765239012,17.3307217239052,3809078.05870213,0.0,1.0
2016-05-25,23.99,24.095,23.5,23.57,3625181,17.7449429857655,17.8226094723643,17.3824993816378,17.4342770393703,4901007.13537166,0.0,1.0
2016-05-26,23.69,24.24,23.64,24.23,3295625,17.5230387383404,17.9298631919532,17.4860546971028,17.9224663837057,4455469.02085969,0.0,1.0
2016-05-27,23.61,24.16,23.48,23.69,4367694,17.4638642723603,17.8706887259731,17.3677057651428,17.5230387383404,5904836.05070201,0.0,1.0
2016-05-31,23.97,24.19,23.71,24.02,6510763,17.7301493692705,17.8928791507156,17.5378323548354,17.767133410508,8802124.89244365,0.0,1.0
2016-06-01,24.67,24.73,23.82,23.82,5308768,18.2479259465959,18.2923067960809,17.6191972455579,17.6191972455579,7177106.42531578,0.0,1.0
2016-06-02,24.74,24.79,24.12,24.36,3600379,18.2997036043284,18.336687645566,17.8411014929831,18.0186248909232,4867476.45677341,0.0,1.0
2016-06-03,24.23,24.85,23.97,24.79,5331970,17.9224663837057,18.381068495051,17.7301493692705,18.336687645566,7208474.00877019,0.0,1.0
2016-06-06,24.51,24.72,24.29,24.65,4479797,18.1295770146358,18.2849099878334,17.9668472331907,18.2331323301009,6056391.9600198,0.0,1.0
2016-06-07,25.43,25.82,24.47,24.61,5806474,18.8100833734063,19.098558895059,18.0999897816458,18.2035450971109,7849972.32009932,0.0,1.0
2016-06-08,25.03,25.86,24.99,25.7,4667821,18.5142110435061,19.128146128049,18.4846238105161,19.009797196089,6310588.08584665,0.0,1.0
2016-06-09,25.9,26.08,24.78,24.85,5877915,19.1577333610391,19.2908759094942,18.3292908373185,18.381068495051,7946555.87020566,0.0,1.0
2016-06-10,25.05,25.85,24.95,25.56,4325659,18.5290046600011,19.1207493198015,18.4550365775261,18.9062418806239,5848007.48547027,0.0,1.0
2016-06-13,25.09,25.15,24.82,24.92,4192034,18.5585918929911,18.6029727424762,18.3588780703085,18.4328461527835,5667355.24259909,0.0,1.0
2016-06-14,24.65,25.29,24.35,25.02,3821318,18.2331323301009,18.7065280579412,18.0112280826757,18.5068142352586,5166171.50551217,0.0,1.0
2016-06-15,24.54,25.0,24.45,24.63,4644874,18.1517674393783,18.4920206187636,18.0851961651508,18.2183387136059,6279565.24568078,0.0,1.0
2016-06-16,24.4,24.61,24.2,24.26,3991578,18.0482121239133,18.2035450971109,17.9002759589631,17.9446568084482,5396351.86750467,0.0,1.0
2016-06-17,24.66,24.86,24.46,24.66,6384435,18.2405291383484,18.3884653032985,18.0925929733983,18.2405291383484,8631337.71536276,0.0,1.0
2016-06-20,25.13,25.51,24.76,25.04,3854818,18.5881791259811,18.8692578393864,18.3144972208235,18.5216078517536,5211461.31008607,0.0,1.0
2016-06-21,25.47,25.59,24.98,24.98,2784955,18.8396706063963,18.9284323053664,18.4772270022686,18.4772270022686,3765076.64767331,0.0,1.0
2016-06-22,25.23,25.52,24.9,25.52,3254676,18.6621472084562,18.8766546476339,18.4180525362885,18.8766546476339,4400108.65645684,0.0,1.0
2016-06-23,25.25,25.5,25.09,25.39,2472261,18.6769408249512,18.8618610311389,18.5585918929911,18.7804961404163,3342334.85210837,0.0,1.0
2016-06-24,24.74,25.02,24.5,24.53,6339596,18.2997036043284,18.5068142352586,18.1221802063883,18.1443706311308,8570718.32589149,0.0,1.0
2016-06-27,24.06,25.1,23.79,24.53,4771092,17.7967206434981,18.5659887012386,17.5970068208154,18.1443706311308,6450203.7099705,0.0,1.0
2016-06-28,25.99,26.05,24.42,24.56,5681938,19.2243046352666,19.2686854847516,18.0630057404083,18.1665610558733,7681607.80957954,0.0,1.0
2016-06-29,25.39,26.44,25.37,26.28,5448125,18.7804961404163,19.5571610064044,18.7657025239213,19.4388120744443,7365507.95653973,0.0,1.0
2016-06-30,25.74,26.0,25.11,25.33,5241368,19.039384429079,19.2317014435141,18.5733855094861,18.7361152909313,7085986.04238205,0.0,1.0
2016-07-01,25.83,26.09,25.62,25.81,5015474,19.1059557033065,19.2982727177417,18.9506227301089,19.0911620868115,6780592.15836976,0.0,1.0
2016-07-05,25.37,25.52,24.61,25.26,4296391,18.7657025239213,18.8766546476339,18.2035450971109,18.6843376331987,5808439.06755181,0.0,1.0
2016-07-06,25.84,25.865,25.13,25.28,3299902,19.113352511554,19.1318445321728,18.5881791259811,18.6991312496937,4461251.24456605,0.0,1.0
2016-07-07,25.42,26.21,24.96,26.16,4924068,18.8026865651588,19.3870344167117,18.4624333857736,19.3500503754742,6657017.23667183,0.0,1.0
2016-07-08,25.44,25.9,25.07,25.85,4312672,18.8174801816538,19.1577333610391,18.5437982764961,19.1207493198015,5830449.91257472,0.0,1.0
2016-07-11,25.6,25.77,25.4,25.5,3111394,18.9358291136139,19.0615748538215,18.7878929486638,18.8618610311389,4206400.78245819,0.0,1.0
2016-07-12,25.91,26.53,25.875,26.0,4477727,19.1651301692866,19.6237322806319,19.1392413404203,19.2317014435141,6053593.45567746,0.0,1.0
2016-07-13,25.7,26.08,25.16,25.96,3990168,19.009797196089,19.2908759094942,18.6103695507237,19.2021142105241,5394445.63990918,0.0,1.0
2016-07-14,25.21,26.14,25.205,26.14,2515867,18.6473535919612,19.3352567589792,18.6436551878374,19.3352567589792,3401287.30638444,0.0,1.0
2016-07-15,25.06,25.48,24.96,25.45,2783230,18.5364014682486,18.8470674146438,18.4624333857736,18.8248769899013,3762744.56072137,0.0,1.0
2016-07-18,25.35,25.5275,24.91,25.08,2988112,18.7509089074263,18.8822022538195,18.425449344536,18.5511950847436,4039731.59775736,0.0,1.0
2016-07-19,24.94,25.46,24.7,25.37,2543077,18.4476397692785,18.8322737981488,18.2701163713384,18.7657025239213,3438073.44317417,0.0,1.0
2016-07-20,24.5,24.91,24.2,24.69,4250528,18.1221802063883,18.425449344536,17.9002759589631,18.2627195630909,5746435.29718847,0.0,1.0
2016-07-21,24.21,25.14,24.17,24.5,6252359,17.9076727672107,18.5955759342287,17.8780855342206,18.1221802063883,8452779.61897767,0.0,1.0
2016-07-22,24.38,24.69,23.94,24.41,6299662,18.0334185074182,18.2627195630909,17.707958944528,18.0556089321608,8516730.1749705,0.0,1.0
2016-07-25,23.57,24.36,23.5,24.2,7709367,17.4342770393703,18.0186248909232,17.3824993816378,17.9002759589631,10422558.9498011,0.0,1.0
2016-07-26,23.56,23.88,23.28,23.41,5739448,17.4268802311228,17.663578095043,17.2197696001926,17.3159281074102,7759357.56065547,0.0,1.0
2016-07-27,23.62,24.01,23.33,23.77,5437001,17.4712610806078,17.7597366022605,17.2567536414302,17.5822132043204,7350469.03755229,0.0,1.0
2016-07-28,23.85,24.14,23.31,23.6,7661015,17.6413876703005,17.8558951094781,17.2419600249352,17.4564674641128,10357190.2145546,0.0,1.0
2016-07-29,24.67,25.345,23.26,23.56,9824796,18.2479259465959,18.7472105033025,17.2049759836976,17.4268802311228,13282480.3229331,0.0,1.0
2016-08-01,23.73,24.7,23.62,24.58,7873751,17.5526259713304,18.2701163713384,17.4712610806078,18.1813546723684,10644795.3448779,0.0,1.0
2016-08-02,24.0,24.15,23.53,23.77,5258562,17.752339794013,17.8632919177256,17.4046898063803,17.5822132043204,7109231.20357143,0.0,1.0
2016-08-03,24.42,24.495,23.71,24.05,6285287,18.0630057404083,18.1184818022646,17.5378323548354,17.7893238352506,8497296.11703764,0.0,1.0
2016-08-04,24.42,24.68,24.26,24.37,5710899,18.0630057404083,18.2553227548434,17.9446568084482,18.0260216991707,7720761.18361725,0.0,1.0
2016-08-05,24.56,24.69,24.28,24.46,3785668,18.1665610558733,18.2627195630909,17.9594504249432,18.0925929733983,5117975.04183879,0.0,1.0
2016-08-08,25.0,25.59,24.71,24.74,5038717,18.5068142352586,18.9435750512107,18.2921351901296,18.3143433672119,6806569.91520507,0.02,1.0
2016-08-09,24.19,25.092,24.14,25.05,5897931,17.9071934540362,18.5749193116443,17.8701798255657,18.5438278637291,7967242.39653772,0.0,1.0
2016-08-10,24.01,24.62,23.92,24.33,5685383,17.7739443915424,18.2255106588827,17.7073198602954,18.0108316137537,7680121.12690953,0.0,1.0
2016-08-11,24.56,24.68,24.06,24.28,5268650,18.181094304718,18.2699270130473,17.8109580200129,17.9738179852831,7117175.777831,0.0,1.0
2016-08-12,25.08,25.15,24.46,24.72,3882031,18.5660360408114,18.6178551206701,18.107067047777,18.2995379158237,5244056.25767303,0.0,1.0
2016-08-15,25.41,25.6,25.175,25.2,3861709,18.8103259887168,18.9509777769048,18.6363619349054,18.6548687491407,5216604.20711794,0.0,1.0
2016-08-16,25.08,25.39,24.84,25.33,4095574,18.5660360408114,18.7955205373286,18.3883706241529,18.751104183164,5532521.62681415,0.0,1.0
2016-08-17,25.01,25.3899,24.79,25.1,3152191,18.5142169609527,18.7954465100717,18.3513569956824,18.5808414921996,4258149.13351557,0.0,1.0
2016-08-18,26.06,26.32,25.06,25.12,7229927,19.2915031588336,19.4839740268802,18.5512305894232,18.5956469435878,9766574.23056876,0.0,1.0
2016-08-19,25.96,26.22,25.63,25.95,5255219,19.2174759018925,19.4099467699392,18.9731859539871,19.2100731761984,7099032.46068674,0.0,1.0
2016-08-22,25.74,26.01,25.655,25.71,3785764,19.0546159366222,19.254489530363,18.9916927682224,19.0324077595399,5114013.61665409,0.0,1.0
2016-08-23,26.01,26.14,25.77,25.83,2881161,19.254489530363,19.3507249643864,19.0768241137046,19.1212404678692,3892027.2330163,0.0,1.0
2016-08-24,25.61,26.01,25.54,25.94,3303452,18.9583805025989,19.254489530363,18.9065614227402,19.2026704505043,4462480.62741448,0.0,1.0
2016-08-25,25.4,25.68,25.32,25.62,4476696,18.8029232630227,19.0101995824576,18.7437014574699,18.965783228293,6047361.72186668,0.0,1.0
2016-08-26,25.23,25.85,25.09,25.51,5259747,18.677076926223,19.1360459192574,18.5734387665055,18.8843532456579,7105149.12661101,0.0,1.0
2016-08-29,25.16,25.34,25.04,25.31,5414217,18.6252578463642,18.7585069088581,18.536425138035,18.7362987317758,7313815.51029596,0.0,1.0
2016-08-30,24.84,25.41,24.76,25.32,7326495,18.3883706241529,18.8103259887168,18.3291488186001,18.7437014574699,9897023.47857608,0.0,1.0
2016-08-31,24.63,24.865,24.4,24.7,7187519,18.2329133845768,18.4068774383882,18.0626506936124,18.2847324644355,9709287.22338736,0.0,1.0
2016-09-01,24.46,24.8,24.21,24.44,5155734,18.107067047777,18.3587597213765,17.9219989054244,18.0922615963888,6964642.77219774,0.0,1.0
2016-09-02,24.41,24.77,24.37,24.69,4385477,18.0700534193065,18.3365515442942,18.0404425165301,18.2773297387414,5924138.19073858,0.0,1.0
2016-09-06,24.77,24.78,24.32,24.39,5508997,18.3365515442942,18.3439542699883,18.0034288880596,18.0552479679183,7441849.43174125,0.0,1.0
2016-09-07,25.25,25.48,24.8,24.8,6854234,18.6918823776112,18.8621450685756,18.3587597213765,18.3587597213765,9259067.92069799,0.0,1.0
2016-09-08,26.5,26.56,25.5,25.5,8842924,19.6172230893741,19.6616394435387,18.8769505199638,18.8769505199638,11945497.3281581,0.0,1.0
2016-09-09,26.06,26.74,26.03,26.22,5718279,19.2915031588336,19.7948885060326,19.2692949817512,19.4099467699392,7724558.81291782,0.0,1.0
2016-09-12,26.3,26.4775,25.835,25.92,4075897,19.469168575492,19.6005669565624,19.1249418307162,19.1878649991161,5505940.87694837,0.0,1.0
2016-09-13,25.21,26.04,25.0,26.02,6149140,18.6622714748348,19.2766977074453,18.5068142352586,19.2618922560571,8306589.02422661,0.0,1.0
2016-09-14,25.09,25.76,24.99,25.11,5446420,18.5734387665055,19.0694213880105,18.4994115095645,18.5882442178937,7357317.0546334,0.0,1.0
2016-09-15,25.04,25.27,24.78,25.15,5444628,18.536425138035,18.7066878289994,18.3439542699883,18.6178551206701,7354896.32465629,0.0,1.0
2016-09-16,24.3,24.74,24.02,24.71,7010201,17.9886234366714,18.3143433672119,17.7813471172365,18.2921351901296,9469756.53249435,0.0,1.0
2016-09-19,24.35,24.669,24.185,24.52,3497116,18.0256370651419,18.2617840147838,17.9034920911892,18.1514834019416,4724092.37422587,0.0,1.0
2016-09-20,24.52,24.88,24.35,24.5,5479776,18.1514834019416,18.4179815269293,18.0256370651419,18.1366779505534,7402376.13338134,0.0,1.0
2016-09-21,25.24,25.27,24.6,24.79,6099417,18.6844796519171,18.7066878289994,18.2107052074945,18.3513569956824,8239420.52163086,0.0,1.0
2016-09-22,25.57,25.79,25.4,25.55,5491185,18.9287695998225,19.0916295650928,18.8029232630227,18.9139641484343,7417788.02417864,0.0,1.0
2016-09-23,25.51,25.96,24.99,25.72,5362719,18.8843532456579,19.2174759018925,18.4994115095645,19.039810485234,7244249.24223737,0.0,1.0
2016-09-26,25.12,25.69,25.1,25.54,3862616,18.5956469435878,19.0176023081517,18.5808414921996,18.9065614227402,5217829.4314981,0.0,1.0
2016-09-27,24.34,24.82,24.2249,24.82,6158840,18.0182343394478,18.3735651727647,17.9330289667086,18.3735651727647,8319692.30591071,0.0,1.0
2016-09-28,25.49,25.6,24.4,24.59,8309827,18.8695477942697,18.9509777769048,18.0626506936124,18.2033024818003,11225361.2296064,0.0,1.0
2016-09-29,25.47,25.8,24.97,25.42,8725566,18.8547423428814,19.0990322907869,18.4846060581763,18.8177287144109,11786963.8300259,0.0,1.0
2016-09-30,25.8,25.91,25.44,25.58,4747168,19.0990322907869,19.180462273422,18.8325341657991,18.9361723255166,6412729.84595566,0.0,1.0
2016-10-03,25.71,25.89,25.45,25.89,3604587,19.0324077595399,19.1656568220338,18.8399368914932,19.1656568220338,4869269.98101686,0.0,1.0
2016-10-04,25.21,25.63,25.08,25.6,5671384,18.6622714748348,18.9731859539871,18.5660360408114,18.9509777769048,7661210.52481719,0.0,1.0
2016-10-05,25.69,25.8465,25.34,25.54,5973761,19.0176023081517,19.1334549652644,18.7585069088581,18.9065614227402,8069677.63881667,0.0,1.0
2016-10-06,25.52,25.93,25.41,25.75,4172526,18.891755971352,19.1952677248102,18.8103259887168,19.0620186623163,5636472.52703633,0.0,1.0
2016-10-07,24.77,25.67,24.4612,25.55,12567438,18.3365515442942,19.0027968567635,18.1079553748603,18.9139641484343,16976771.1506729,0.0,1.0
2016-10-10,24.16,25.57,23.87,25.57,11863046,17.8849852769539,18.9287695998225,17.6703062318249,18.9287695998225,16025240.5535564,0.0,1.0
2016-10-11,23.64,24.12,23.54,24.03,6605198,17.5000435408605,17.8553743741775,17.4260162839195,17.7887498429306,8922656.69827711,0.0,1.0
2016-10-12,23.86,23.92,23.25,23.55,4251142,17.6629035061308,17.7073198602954,17.2113372387905,17.4334190096136,5742671.24795155,0.0,1.0
2016-10-13,22.75,24.17,22.19,23.71,26264894,16.8412009540853,17.892388002648,16.4266483152155,17.5518626207192,35480031.390223,0.0,1.0
2016-10-14,22.55,23.37,22.4,23.04,11193081,16.6931464402032,17.3001699471197,16.5821055547917,17.0558799992143,15120215.7995882,0.0,1.0
2016-10-17,21.93,22.42,21.45,22.33,8678385,16.2341774471688,16.5969110061799,15.8788466138519,16.530286474933,11723229.1977436,0.0,1.0
2016-10-18,22.11,22.26,21.66,22.16,7972239,16.3674265096627,16.4784673950742,16.034303853428,16.4044401381332,10769329.2030937,0.0,1.0
2016-10-19,21.58,22.25,21.56,22.22,8212301,15.9750820478752,16.4710646693801,15.960276596487,16.4488564922978,11093617.8636761,0.0,1.0
2016-10-20,22.06,22.14,21.0,21.09,10226748,16.3304128811922,16.389634686745,15.5457239576172,15.6123484888641,13814841.2119957,0.0,1.0
2016-10-21,21.37,22.06,21.3,21.89,7864994,15.819624808299,16.3304128811922,15.7678057284403,16.2045665443924,10624456.8892574,0.0,1.0
2016-10-24,21.11,21.42,20.84,21.25,4883362,15.6271539402524,15.8566384367696,15.4272803465116,15.7307920999698,6596708.02592318,0.0,1.0
2016-10-25,20.63,21.27,20.55,20.94,5082273,15.2718231069354,15.745597551358,15.2126013013826,15.5013076034526,6865407.70252804,0.0,1.0
2016-10-26,20.93,21.04,20.18,20.37,9518240,15.4939048777585,15.5753348603936,14.9387004507007,15.0793522388887,12857750.5007131,0.0,1.0
2016-10-27,21.65,21.675,20.86,20.92,12384593,16.0269011277339,16.0454079419692,15.4420857978998,15.4865021520644,16729774.2909275,0.0,1.0
2016-10-28,20.52,21.96,20.245,20.7,13362058,15.1903931243002,16.2563856242511,14.9868181677124,15.3236421867941,18050186.5828197,0.0,1.0
2016-10-31,20.88,20.97,20.32,20.46,7782591,15.456891249288,15.5235157805349,15.0423386104182,15.1459767701356,10513142.4850702,0.0,1.0
2016-11-01,20.54,21.06,20.4,20.99,9265431,15.2051985756885,15.5901403117818,15.101560415971,15.5383212319231,12516242.5069731,0.0,1.0
2016-11-02,20.26,20.53,20.03,20.27,6181210,14.9979222562536,15.1977958499944,14.8276595652892,15.0053249819477,8349910.90501106,0.0,1.0
2016-11-03,20.14,20.51,20.06,20.3,3923987,14.9090895479243,15.1829903986061,14.8498677423715,15.02753315903,5300732.67894502,0.0,1.0
2016-11-04,20.05,20.48,20.02,20.14,4999042,14.8424650166774,15.1607822215238,14.8202568395951,14.9090895479243,6752974.79140951,0.0,1.0
2016-11-07,20.57,20.57,20.1,20.45,4637419,15.2274067527708,15.2274067527708,14.8794786451479,15.1385740444415,6264474.99424959,0.0,1.0
2016-11-08,20.41,20.74,20.2661,20.33,5078247,15.1237685930533,15.3682979235632,15.0171389849916,15.0644887553539,6853253.58109536,0.02,1.0
2016-11-09,21.96,22.305,20.31,20.31,13738567,16.2723154484787,16.5279597485573,15.0496687959291,15.0496687959291,18540627.0100427,0.0,1.0
2016-11-10,21.5,22.11,21.4,21.69,7283435,15.9314563817073,16.3834651441651,15.8573565845831,16.0722459962433,9829223.94212516,0.0,1.0
2016-11-11,21.33,21.58,21.06,21.32,5827200,15.8054867265961,15.9907362194067,15.6054172743607,15.7980767468837,7863989.14187493,0.0,1.0
2016-11-14,21.89,21.89,21.29,21.31,6354401,16.2204455904918,16.2204455904918,15.7758468077465,15.7906667671713,8575463.42447813,0.0,1.0
2016-11-15,22.28,22.87,22.07,22.16,5017741,16.5094347992762,16.9466236023091,16.3538252253154,16.4205150427272,6771598.83661803,0.0,1.0
2016-11-16,21.68,22.25,21.59,22.25,5471687,16.0648360165309,16.487204860139,15.9981461991191,16.487204860139,7384213.19943337,0.0,1.0
2016-11-17,21.63,22.02,21.22,21.88,5837497,16.0277861179688,16.3167753267533,15.7239769497595,16.2130356107794,7877885.26629039,0.0,1.0
2016-11-18,21.95,22.15,21.57,21.78,4531825,16.2649054687663,16.4131050630147,15.9833262396943,16.1389358136551,6115839.95621864,0.0,1.0
2016-11-21,23.1,23.11,22.28,22.36,5198206,17.1170531356948,17.1244631154073,16.5094347992762,16.5687146369756,7015142.01352778,0.0,1.0
2016-11-22,22.65,23.4,22.45,23.14,4449746,16.7836040486358,17.3393525270675,16.6354044543874,17.1466930545445,6005071.77170878,0.0,1.0
2016-11-23,23.3,23.4,22.37,22.37,5653300,17.2652527299433,17.3393525270675,16.576124616688,16.576124616688,7629305.63834455,0.0,1.0
2016-11-25,22.86,23.32,22.79,23.04,2136289,16.9392136225967,17.2800726893681,16.8873437646098,17.0725932574203,2882988.99984672,0.0,1.0
2016-11-28,22.75,23.43,22.69,23.18,5756567,16.8577038457601,17.3615824662048,16.8132439674855,17.1763329733942,7768667.69331331,0.0,1.0
2016-11-29,23.06,23.29,22.07,22.3,3983920,17.0874132168451,17.2578427502309,16.3538252253154,16.5242547587011,5376424.97633484,0.0,1.0
2016-11-30,22.12,24.49,21.855,24.44,12234159,16.3908751238775,18.1470403157215,16.1945106614983,18.1099904171594,16510381.2355799,0.0,1.0
2016-12-01,22.83,23.2,22.511,23.06,7579869,16.9169836834594,17.1911529328191,16.6806053306332,17.0874132168451,10229270.9213403,0.0,1.0
2016-12-02,22.66,22.98,22.55,22.72,3582696,16.7910140283483,17.0281333791458,16.7095042515116,16.8354739066228,4834960.60588938,0.0,1.0
2016-12-05,23.63,23.825,23.09,23.2,7869253,17.5097820604532,17.6542766648454,17.1096431559824,17.1911529328191,10619803.7044664,0.0,1.0
2016-12-06,23.57,23.87,23.3,23.87,7989008,17.4653221821787,17.6876215735513,17.2652527299433,17.6876215735513,10781416.8325013,0.0,1.0
2016-12-07,23.73,24.04,23.48,23.74,9827194,17.5838818575774,17.8135912286625,17.3986323647669,17.5912918372898,13262106.4852928,0.0,1.0
2016-12-08,24.46,24.46,23.75,23.83,11717611,18.1248103765842,18.1248103765842,17.5987018170023,17.6579816547016,15813283.5105564,0.0,1.0
2016-12-09,23.91,24.75,23.66,24.64,8198794,17.717261492401,18.3396997882445,17.5320119995905,18.2581900114078,11064529.6184221,0.0,1.0
2016-12-12,23.25,24.17,23.02,24.17,6841543,17.2282028313812,17.909920964924,17.0577732979955,17.909920964924,9232876.83032506,0.0,1.0
2016-12-13,23.44,23.6,23.055,23.48,5106811,17.3689924459172,17.4875521213159,17.0837082269889,17.3986323647669,6891801.59486671,0.0,1.0
2016-12-14,22.8,23.51,22.76,23.31,5384119,16.8947537443222,17.4208623039041,16.8651138254725,17.2726627096557,7266037.4372876,0.0,1.0
2016-12-15,22.64,23.31,22.31,22.52,4680392,16.7761940689234,17.2726627096557,16.5316647384135,16.6872743123744,6316335.78180228,0.0,1.0
2016-12-16,21.79,22.67,21.53,22.65,11892743,16.1463457933676,16.7984240080607,15.9536863208446,16.7836040486358,16049629.6367224,0.0,1.0
2016-12-19,21.84,22.08,21.73,21.85,4211262,16.1833956919297,16.3612352050278,16.101885915093,16.1908056716421,5683230.13481438,0.0,1.0
2016-12-20,21.82,22.11,21.39,21.94,5236205,16.1685757325048,16.3834651441651,15.8499466048707,16.2574954890539,7066422.85568217,0.0,1.0
2016-12-21,22.44,22.75,22.02,22.19,4722082,16.627994474675,16.8577038457601,16.3167753267533,16.4427449818644,6372597.74420698,0.0,1.0
2016-12-22,22.3,22.5188,22.09,22.36,4073879,16.5242547587011,16.6863851148089,16.3686451847402,16.5687146369756,5497827.46796268,0.0,1.0
2016-12-23,22.79,22.81,22.29,22.4,5512626,16.8873437646098,16.9021637240346,16.5168447789887,16.5983545558253,7439461.66378658,0.0,1.0
2016-12-27,23.15,23.16,22.71,22.89,3589985,17.1541030342569,17.1615130139694,16.8280639269104,16.961443561734,4844797.33997355,0.0,1.0
2016-12-28,22.92,23.48,22.68,23.24,4232589,16.9836735008712,17.3986323647669,16.8058339877731,17.2207928516687,5712011.59013235,0.0,1.0
2016-12-29,22.74,22.99,22.59,22.8,3061549,16.8502938660476,17.0355433588582,16.7391441703613,16.8947537443222,4131656.38614052,0.0,1.0
2016-12-30,23.36,23.5,22.72,22.81,12931072,17.3097126082178,17.4134523241917,16.8354739066228,16.9021637240346,17450887.1843772,0.0,1.0
2017-01-03,22.34,23.33,21.74,22.98,17547123,16.5538946775508,17.2874826690805,16.1092958948054,17.0281333791458,23680392.7689359,0.0,1.0
2017-01-04,22.37,22.5,21.93,21.93,9078744,16.576124616688,16.6724543529495,16.2500855093415,16.2500855093415,12252049.7387874,0.0,1.0
2017-01-05,22.64,22.72,21.95,22.4,7880477,16.7761940689234,16.8354739066228,16.2649054687663,16.5983545558253,10634950.8444527,0.0,1.0
2017-01-06,22.89,23.17,22.6,22.74,6534296,16.961443561734,17.1689229936818,16.7465541500737,16.8502938660476,8818237.36851259,0.0,1.0
2017-01-09,22.09,22.8,22.08,22.8,5142995,16.3686451847402,16.8947537443222,16.3612352050278,16.8947537443222,6940633.03760245,0.0,1.0
2017-01-10,22.17,22.64,22.105,22.41,6637453,16.4279250224396,16.7761940689234,16.3797601543088,16.6057645355377,8957450.97503175,0.0,1.0
2017-01-11,22.06,22.29,21.78,22.28,4833970,16.3464152456029,16.5168447789887,16.1389358136551,16.5094347992762,6523594.10903164,0.0,1.0
2017-01-12,22.27,22.42,21.995,22.3,5729906,16.5020248195638,16.6131745152501,16.2982503774722,16.5242547587011,7732687.83772033,0.0,1.0
2017-01-13,21.92,22.39,21.77,22.21,4745049,16.242675529629,16.5909445761129,16.1315258339427,16.4575649412893,6403592.4309556,0.0,1.0
2017-01-17,21.71,21.8699,21.545,21.85,5540275,16.0870659556682,16.2055515312698,15.9648012904132,16.1908056716421,7476774.85636342,0.0,1.0
2017-01-18,21.67,21.755,21.5,21.53,6704769,16.0574260368185,16.1204108643741,15.9314563817073,15.9536863208446,9048296.02807171,0.0,1.0
2017-01-19,22.48,22.55,21.68,21.73,6770345,16.6576343935247,16.7095042515116,16.0648360165309,16.101885915093,9136792.89654499,0.0,1.0
2017-01-20,22.13,22.73,22.06,22.72,5103054,16.3982851035899,16.8428838863352,16.3464152456029,16.8354739066228,6886731.40554663,0.0,1.0
2017-01-23,22.18,22.75,22.12,22.32,5731724,16.435335002152,16.8577038457601,16.3908751238775,16.5390747181259,7735141.28573308,0.0,1.0
2017-01-24,22.97,23.09,22.35,22.35,5055227,17.0355433588582,17.1245405379206,16.5757246003692,16.5757246003692,6816252.45194309,0.02,1.0
2017-01-25,22.93,23.085,22.845,23.0,4164071,17.0058776325041,17.1208323221263,16.9428379640015,17.0577926536238,5614655.7145337,0.0,1.0
2017-01-26,23.16,23.17,22.74,23.08,5397367,17.1764555590403,17.1838719906288,16.864965432322,17.117124106332,7277579.43368057,0.0,1.0
2017-01-27,22.55,23.09,22.53,23.08,4684477,16.7240532321398,17.1245405379206,16.7092203689628,17.117124106332,6316348.96658866,0.0,1.0
2017-01-30,21.26,22.32,21.2,22.32,7310543,15.7673335572192,16.5534753056036,15.722834967688,16.5534753056036,9857224.343988,0.0,1.0
2017-01-31,21.48,21.495,20.99,21.18,5676174,15.9304950521669,15.9416196995497,15.5670899043288,15.708002104511,7653510.89973915,0.0,1.0
2017-02-01,20.77,21.64,20.71,21.64,6127707,15.4039284093811,16.0491579575834,15.3594298198499,16.0491579575834,8262338.73642844,0.0,1.0
2017-02-02,21.45,21.5,20.55,20.66,6933317,15.9082457574013,15.945327915344,15.2407669144334,15.3223476619073,9348588.89647265,0.0,1.0
2017-02-03,21.43,21.52,21.14,21.28,7568785,15.8934128942243,15.960160778521,15.6783363781568,15.7821664203963,10205426.8412635,0.0,1.0
2017-02-06,23.73,24.2325,23.42,23.75,26590902,17.5991921595866,17.9718678469104,17.3692827803421,17.6140250227637,35854038.00005,0.0,1.0
2017-02-07,23.57,23.99,22.99,23.73,11664779,17.4805292541701,17.7920193808885,17.0503762220353,17.5991921595866,15728290.4328776,0.0,1.0
2017-02-08,23.6,23.7811,22.915,23.34,6481180,17.5027785489357,17.637090125004,16.9947529851213,17.3099513276339,8738946.65194749,0.0,1.0
2017-02-09,24.23,24.3,23.57,23.87,7383077,17.9700137390132,18.021928760133,17.4805292541701,17.7030222018261,9955026.09559071,0.0,1.0
2017-02-10,24.07,24.33,23.83,24.17,3994329,17.8513508335967,18.0441780548986,17.673356475472,17.925515149482,5385782.84221805,0.0,1.0
2017-02-13,23.95,23.98,23.53,23.9,4618445,17.7623536545343,17.7846029492999,17.450863527816,17.7252714965917,6227314.23443781,0.0,1.0
2017-02-14,24.24,24.32,23.67,23.86,3712796,17.9774301706018,18.03676162331,17.5546935700554,17.6956057702375,5006175.75403923,0.0,1.0
2017-02-15,23.89,24.35,23.835,24.14,5266692,17.7178550650031,18.0590109180756,17.6770646912662,17.9032658547164,7101382.83772997,0.0,1.0
2017-02-16,23.12,24.04,23.035,23.92,4643998,17.1467898326862,17.8291015388311,17.0837501641837,17.7401043597687,6261768.80965361,0.0,1.0
2017-02-17,23.11,23.25,22.93,23.01,3747814,17.1393734010976,17.2432034433371,17.0058776325041,17.0652090852123,5053392.53151772,0.0,1.0
2017-02-21,22.93,23.11,22.59,22.93,5286886,17.0058776325041,17.1393734010976,16.753718958494,17.0058776325041,7128611.56593829,0.0,1.0
2017-02-22,22.6,23.05,22.6,22.84,4101268,16.7611353900825,17.0948748115665,16.7611353900825,16.9391297482073,5529974.82824723,0.0,1.0
2017-02-23,22.53,23.0,22.2,22.95,6253882,16.7092203689628,17.0577926536238,16.4644781265412,17.0207104956811,8432467.72433023,0.0,1.0
2017-02-24,22.45,23.1799,21.77,22.6,8767274,16.6498889162545,17.1912142579015,16.1455715682343,16.7611353900825,11821418.2863316,0.0,1.0
2017-02-27,22.17,22.61,22.13,22.44,7887841,16.4422288317756,16.768551821671,16.4125631054215,16.642472484666,10635628.342068,0.0,1.0
2017-02-28,21.9,22.15,21.695,22.04,6903690,16.2419851788853,16.4273959685986,16.0899483313204,16.3458152211247,9308641.11343662,0.0,1.0
2017-03-01,22.61,22.84,22.0,22.11,7213226,16.768551821671,16.9391297482073,16.3161494947706,16.3977302422444,9726006.25232453,0.0,1.0
2017-03-02,22.36,22.765,22.24,22.52,4524770,16.5831410319577,16.8835065112933,16.4941438528954,16.7018039373743,6101006.86022183,0.0,1.0
2017-03-03,22.36,22.695,22.3,22.46,2975351,16.5831410319577,16.8315914901736,16.5386424424265,16.6573053478431,4011836.372361,0.0,1.0
2017-03-06,23.15,23.21,22.43,22.68,8581796,17.1690391274518,17.213537716983,16.6350560530775,16.8204668427908,11571327.6628478,0.0,1.0
2017-03-07,22.93,23.21,22.78,23.12,4590468,17.0058776325041,17.213537716983,16.8946311586761,17.1467898326862,6189591.24101969,0.0,1.0
2017-03-08,22.53,23.4,22.51,22.82,7794428,16.7092203689628,17.3544499171651,16.6943875057857,16.9242968850302,10509674.2374761,0.0,1.0
2017-03-09,22.87,22.93,22.23,22.59,5299211,16.9613790429729,17.0058776325041,16.4867274213068,16.753718958494,7145230.0702053,0.0,1.0
2017-03-10,22.71,23.055,22.625,23.04,5998679,16.8427161375564,17.0985830273607,16.7796764690538,17.0874583799779,8088362.88502365,0.0,1.0
2017-03-13,22.87,23.145,22.58,22.78,3962987,16.9613790429729,17.1653309116575,16.7463025269054,16.8946311586761,5343522.62633677,0.0,1.0
2017-03-14,22.31,22.77,22.24,22.63,5464249,16.5460588740151,16.8872147270876,16.4941438528954,16.7833846848481,7367760.26957395,0.0,1.0
2017-03-15,22.66,22.82,22.08,22.54,6344361,16.8056339796137,16.9242968850302,16.3754809474788,16.7166368005513,8554465.74847423,0.0,1.0
2017-03-16,22.27,22.77,22.16,22.67,6007297,16.5163931476609,16.8872147270876,16.4348124001871,16.8130504112022,8099983.02861583,0.0,1.0
2017-03-17,22.35,22.52,22.24,22.39,7897896,16.5757246003692,16.7018039373743,16.4941438528954,16.6053903267233,10649186.0751637,0.0,1.0
2017-03-20,22.7,22.74,22.04,22.3,4952829,16.8352997059678,16.864965432322,16.3458152211247,16.5386424424265,6678183.35661384,0.0,1.0
2017-03-21,22.62,22.9,22.51,22.75,4673851,16.7759682532596,16.9836283377385,16.6943875057857,16.8723818639105,6302021.32144939,0.0,1.0
2017-03-22,22.25,22.63,22.1,22.47,3859587,16.5015602844839,16.7833846848481,16.3903138106559,16.6647217794316,5204102.47694864,0.0,1.0
2017-03-23,22.85,23.015,22.31,22.52,6934494,16.9465461797958,17.0689173010066,16.5460588740151,16.7018039373743,9350175.91306675,0.0,1.0
2017-03-24,23.18,23.69,22.88,22.88,8034977,17.1912884222174,17.5695264332325,16.9687954745614,16.9687954745614,10834020.2482611,0.0,1.0
2017-03-27,23.2,23.24,22.83,22.84,4531631,17.2061212853944,17.2357870117486,16.9317133166187,16.9391297482073,6110257.93996024,0.0,1.0
2017-03-28,23.55,23.57,23.01,23.19,4743200,17.4656963909931,17.4805292541701,17.0652090852123,17.1987048538059,6395528.55491086,0.0,1.0
2017-03-29,24.14,24.22,23.47,23.63,5603988,17.9032658547164,17.9625973074247,17.4063649382848,17.5250278437013,7556178.37649225,0.0,1.0
2017-03-30,23.24,24.27,23.19,24.19,23084392,17.2357870117486,17.9996794653674,17.1987048538059,17.9403480126591,31126009.489112,0.0,1.0
2017-03-31,23.91,23.99,23.35,23.47,8901078,17.7326879281802,17.7920193808885,17.3173677592224,17.4063649382848,12001833.8924121,0.0,1.0
2017-04-03,24.01,24.12,23.55,23.95,4202641,17.8068522440655,17.8884329915394,17.4656963909931,17.7623536545343,5666661.85729872,0.0,1.0
2017-04-04,24.58,24.59,23.78,24.05,5349532,18.2295888446119,18.2370052762004,17.6362743175293,17.8365179704197,7213080.76012174,0.0,1.0
2017-04-05,24.44,25.13,24.41,24.88,8571523,18.1257588023724,18.6374925819811,18.1035095076068,18.4520817922678,11557475.9878511,0.0,1.0
2017-04-06,24.99,25.01,24.41,24.5,5064411,18.5336625397417,18.5484954029187,18.1035095076068,18.1702573919036,6828635.76579202,0.0,1.0
2017-04-07,24.41,25.035,24.34,24.92,5095909,18.1035095076068,18.5670364818901,18.0515944864871,18.481747518622,6871106.32541899,0.0,1.0
2017-04-10,24.63,24.74,24.34,24.64,3398446,18.2666710025545,18.3482517500284,18.0515944864871,18.2740874341431,4582319.6228965,0.0,1.0
2017-04-11,24.62,24.67,24.295,24.51,3451232,18.259254570966,18.2963367289086,18.0182205443387,18.1776738234921,4653494.01366634,0.0,1.0
2017-04-12,24.45,24.81,24.35,24.54,4419596,18.1331752339609,18.4001667711481,18.0590109180756,18.1999231182577,5959194.72490512,0.0,1.0
2017-04-13,24.0,24.58,23.925,24.47,3987835,17.799435812477,18.2295888446119,17.743812575563,18.148008097138,5377026.60962494,0.0,1.0
2017-04-17,24.2,24.36,24.0,24.0,4486056,17.9477644442476,18.0664273496642,17.799435812477,17.799435812477,6048806.55399927,0.0,1.0
2017-04-18,24.11,24.36,23.94,23.94,3775573,17.8810165599509,18.0664273496642,17.7549372229458,17.7549372229458,5090821.58303476,0.0,1.0
2017-04-19,23.99,24.42,23.91,24.24,4016866,17.7920193808885,18.1109259391953,17.7326879281802,17.9774301706018,5416170.7716838,0.0,1.0
2017-04-20,24.47,24.74,23.95,24.07,4903586,18.148008097138,18.3482517500284,17.7623536545343,17.8513508335967,6611786.19591441,0.0,1.0
2017-04-21,24.08,24.43,23.735,24.39,7291519,17.8587672651853,18.1183423707839,17.6029003753809,18.0886766444297,9831573.1938723,0.0,1.0
2017-04-24,23.73,24.26,23.72,24.21,8173780,17.5991921595866,17.9922630337788,17.5917757279981,17.9551808758362,11021176.2927053,0.0,1.0
2017-04-25,24.41,24.42,23.66,23.79,6596788,18.1035095076068,18.1109259391953,17.5472771384669,17.6436907491178,8894827.54779336,0.0,1.0
2017-04-26,24.31,24.89,24.05,24.17,6296949,18.0293451917215,18.4594982238564,17.8365179704197,17.925515149482,8490537.430072,0.0,1.0
2017-04-27,24.12,24.39,23.7,24.11,7555330,17.8884329915394,18.0886766444297,17.576942864821,17.8810165599509,10187284.6931976,0.0,1.0
2017-04-28,23.24,24.67,23.1,24.66,11815361,17.2357870117486,18.2963367289086,17.1319569695091,18.2889202973201,15931328.7784787,0.0,1.0
2017-05-01,23.8,23.92,23.21,23.35,6422033,17.6511071807064,17.7401043597687,17.213537716983,17.3173677592224,8659195.36011129,0.0,1.0
2017-05-02,24.13,24.35,23.85,23.85,8710162,17.8958494231279,18.0590109180756,17.688189338649,17.688189338649,11744410.9016908,0.0,1.0
2017-05-03,24.25,24.42,23.98,24.02,5268243,17.9848466021903,18.1109259391953,17.7846029492999,17.8142686756541,7103474.13997077,0.0,1.0
2017-05-04,23.48,24.13,23.12,24.07,8331130,17.4137813698733,17.8958494231279,17.1467898326862,17.8513508335967,11233340.3208119,0.0,1.0
2017-05-05,24.17,24.2,23.52,23.65,7882196,17.925515149482,17.9477644442476,17.4434470962275,17.5398607068784,10628016.8648601,0.0,1.0
2017-05-08,23.71,24.04,23.59,23.94,6488594,17.5843592964096,17.8291015388311,17.4953621173472,17.7549372229458,8748943.37329721,0.0,1.0
2017-05-09,23.82,24.04,23.38,23.75,8417408,17.6659400438834,17.8291015388311,17.339617053988,17.6140250227637,11349673.8957529,0.0,1.0
2017-05-10,24.88,25.0,23.93,23.99,7251453,18.4520817922678,18.5410789713302,17.7475207913573,17.7920193808885,9777549.90852045,0.0,1.0
2017-05-11,24.81,25.32,24.42,25.25,6768127,18.4001667711481,18.7784047821632,18.1109259391953,18.7264897610435,9125853.74678768,0.0,1.0
2017-05-12,24.34,24.96,24.25,24.89,6744285,18.0515944864871,18.5114132449761,17.9848466021903,18.4594982238564,9093706.21098775,0.0,1.0
2017-05-15,24.26,24.82,24.05,24.61,4897797,18.0293451917215,18.4455213379442,17.873279136888,18.2894552831107,6590397.70754174,0.05,1.0
2017-05-16,23.82,24.28,23.62,24.26,5066736,17.7023496482608,18.0442086255152,17.5537153103241,18.0293451917215,6817719.33771839,0.0,1.0
2017-05-17,23.22,23.96,23.21,23.72,6392751,17.2564466344507,17.8063936848164,17.2490149175538,17.6280324792924,8601984.02164995,0.0,1.0
2017-05-18,23.07,23.41,22.9839,23.1,7901490,17.1449708809981,17.3976492554905,17.0809837985164,17.1672660316886,10632119.2124059,0.0,1.0
2017-05-19,23.48,23.59,23.005,23.13,7158352,17.4496712737684,17.5314201596336,17.0966647211687,17.1895611823791,9632164.54470791,0.0,1.0
2017-05-22,23.48,23.76,23.35,23.61,5049452,17.4496712737684,17.6577593468798,17.3530589541095,17.5462835934272,6794462.26234815,0.0,1.0
2017-05-23,23.55,23.96,23.48,23.5,7988807,17.5016932920462,17.8063936848164,17.4496712737684,17.464534707562,10749611.5781837,0.0,1.0
2017-05-24,22.82,23.56,22.76,23.5,5006711,16.9591779585773,17.509125008943,16.9145876571963,17.464534707562,6736950.65285963,0.0,1.0
2017-05-25,22.85,23.13,22.31,22.73,6118095,16.9814731092678,17.1895611823791,16.5801603968387,16.8922925065058,8232411.27848347,0.0,1.0
2017-05-26,22.96,23.09,22.6801,22.84,4339591,17.063221995133,17.1598343147918,16.8552082391905,16.9740413923709,5839284.59633355,0.0,1.0
2017-05-30,22.46,22.82,22.395,22.74,3557442,16.6916361502912,16.9591779585773,16.6433299904618,16.8997242234026,4786837.34779386,0.0,1.0
2017-05-31,22.19,22.43,22.1,22.24,7753765,16.4909797940767,16.6693409996007,16.4240943420052,16.5281383785608,10433342.8030638,0.0,1.0
2017-06-01,22.15,22.35,21.99,22.28,6087098,16.4612529264893,16.609887264426,16.34234545614,16.5578652461482,8190702.20851986,0.0,1.0
2017-06-02,21.59,22.13,21.5,22.07,5583697,16.0450767802666,16.4463894926957,15.9781913281951,16.4017991913146,7513333.83323311,0.0,1.0
2017-06-05,21.5,21.73,21.4,21.4,3738545,15.9781913281951,16.1491208168223,15.9038741592267,15.9038741592267,5030526.66281219,0.0,1.0
2017-06-06,22.0,22.035,21.55,21.74,6392393,16.3497771730368,16.3757881821757,16.0153499126792,16.1565525337191,8601502.30254661,0.0,1.0
2017-06-07,22.1,22.19,21.56,21.86,9246645,16.4240943420052,16.4909797940767,16.0227816295761,16.2457331364811,12442138.3757743,0.0,1.0
2017-06-08,22.32,22.65,21.9301,21.95,10755828,16.5875921137355,16.8328387713311,16.2978294719279,16.3126185885526,14472871.0058652,0.0,1.0
2017-06-09,22.88,23.06,22.3,22.36,7001510,17.0037682599583,17.1375391641013,16.5727286799419,16.6173189813229,9421120.44523905,0.0,1.0
2017-06-12,22.78,23.16,22.5,23.11,5908556,16.9294510909899,17.2118563330697,16.7213630178785,17.1746977485855,7950458.93434988,0.0,1.0
2017-06-13,23.37,23.38,22.69,22.88,5502986,17.3679223879032,17.3753541048,16.8625656389184,17.0037682599583,7404730.39593806,0.0,1.0
2017-06-14,23.1,23.19,22.69,23.13,5970518,17.1672660316886,17.2341514837602,16.8625656389184,17.1895611823791,8033834.01558635,0.0,1.0
2017-06-15,23.34,23.37,22.84,23.0,7861867,17.3456272372127,17.3679223879032,16.9740413923709,17.0929488627203,10578803.1341025,0.0,1.0
2017-06-16,23.12,23.54,22.95,23.46,9065323,17.1821294654823,17.4942615751494,17.0557902782361,17.4348078399747,12198154.3778408,0.0,1.0
2017-06-19,22.59,23.08,22.45,23.04,8188198,16.7882484699501,17.152402597895,16.6842044333944,17.1226757303076,11017908.9349962,0.0,1.0
2017-06-20,22.4,22.58,22.16,22.28,6282237,16.6470458489102,16.7808167530532,16.4686846433862,16.5578652461482,8453278.14179189,0.0,1.0
2017-06-21,22.35,22.72,22.0,22.3,8493679,16.609887264426,16.8848607896089,16.3497771730368,16.5727286799419,11428959.3076633,0.0,1.0
2017-06-22,22.86,23.01,22.32,22.43,7431330,16.9889048261646,17.1003805796171,16.5875921137355,16.6693409996007,9999479.3977754,0.0,1.0
2017-06-23,23.74,23.785,22.88,22.88,8763961,17.6428959130861,17.6763386391218,17.0037682599583,17.0037682599583,11792646.4660306,0.0,1.0
2017-06-26,24.3,24.6,23.78,23.86,6239376,18.0590720593088,18.2820235662139,17.6726227806734,17.7320765158481,8395605.06221287,0.0,1.0
2017-06-27,24.5,24.53,24.13,24.48,8279232,18.2077063972455,18.230001547936,17.9327328720626,18.1928429634519,11140402.8368277,0.0,1.0
2017-06-28,24.48,24.91,24.41,24.58,7812111,18.1928429634519,18.5124067900158,18.140820945174,18.2671601324202,10511852.2522394,0.0,1.0
2017-06-29,24.82,24.98,24.5,24.62,8292653,18.4455213379442,18.5644288082936,18.2077063972455,18.2968870000076,11158461.9208675,0.0,1.0
2017-06-30,25.08,25.405,24.8,25.16,6993506,18.638745977262,18.8802767764091,18.4306579041506,18.6981997124366,9410350.39020182,0.0,1.0
2017-07-03,25.13,25.29,24.82,25.09,3820243,18.6759045617461,18.7948120320955,18.4455213379442,18.6461776941588,5140458.19160174,0.0,1.0
2017-07-05,24.9,25.15,24.55,24.91,5755869,18.5049750731189,18.6907679955398,18.2448649817297,18.5124067900158,7745005.73676504,0.0,1.0
2017-07-06,24.26,24.99,24.015,24.95,8967772,18.0293451917215,18.5718605251904,17.847268127749,18.5421336576031,12066891.3045104,0.0,1.0
2017-07-07,24.26,24.3,23.89,24.16,4712633,18.0293451917215,18.0590720593088,17.7543716665386,17.9550280227531,6341243.9755436,0.0,1.0
2017-07-10,24.67,24.78,24.19,24.26,3882566,18.3340455844917,18.4157944703569,17.9773231734437,18.0293451917215,5224319.02869383,0.0,1.0
2017-07-11,24.89,25.12,24.58,24.64,3567615,18.4975433562221,18.6684728448493,18.2671601324202,18.3117504338012,4800525.9747171,0.0,1.0
2017-07-12,25.09,25.345,24.92,25.06,4369051,18.6461776941588,18.8356864750281,18.5198385069126,18.6238825434683,5878925.50355454,0.0,1.0
2017-07-13,25.42,25.45,24.965,25.06,3602245,18.8914243517543,18.9137195024448,18.5532812329484,18.6238825434683,4847123.55167104,0.0,1.0
2017-07-14,25.35,25.52,25.18,25.43,4714027,18.8394023334765,18.9657415207227,18.7130631462303,18.8988560686512,6343119.71976173,0.0,1.0
2017-07-17,25.43,25.79,25.325,25.37,5778817,18.8988560686512,19.1663978769372,18.8208230412344,18.8542657672702,7775884.20040749,0.0,1.0
2017-07-18,24.82,25.6,24.53,25.53,5677950,18.4455213379442,19.0251952558974,18.230001547936,18.9731732376195,7640159.1702426,0.0,1.0
2017-07-19,25.17,25.31,24.84,24.88,6639214,18.7056314293335,18.8096754658892,18.4603847717379,18.4901116393253,8933620.71263447,0.0,1.0
2017-07-20,25.0,25.61,24.94,25.33,4627619,18.5792922420873,19.0326269727942,18.5347019407063,18.8245388996828,6226850.48991956,0.0,1.0
2017-07-21,24.98,25.12,24.84,24.98,5985285,18.5644288082936,18.6684728448493,18.4603847717379,18.5644288082936,8053704.25580807,0.0,1.0
2017-07-24,24.78,25.04,24.65,24.9,4078978,18.4157944703569,18.6090191096746,18.3191821506981,18.5049750731189,5488607.89050939,0.0,1.0
2017-07-25,25.12,25.45,25.08,25.12,4424469,18.6684728448493,18.9137195024448,18.638745977262,18.6684728448493,5953495.08252169,0.0,1.0
2017-07-26,25.16,25.46,25.0,25.23,3189555,18.6981997124366,18.9211512193417,18.5792922420873,18.7502217307145,4291814.45455545,0.0,1.0
2017-07-27,25.18,25.29,24.905,25.18,6256391,18.7130631462303,18.7948120320955,18.5086909315673,18.7130631462303,8418500.17546353,0.0,1.0
2017-07-28,25.5,26.08,24.57,25.1,8267406,18.950878086929,19.3819176669454,18.2597284155234,18.6536094110556,11124489.9594076,0.0,1.0
2017-07-31,24.87,25.45,24.71,25.32,6082711,18.4826799224284,18.9137195024448,18.3637724520791,18.817107182786,8184799.13112752,0.0,1.0
2017-08-01,25.36,25.55,25.05,25.05,7486295,18.8468340503733,18.9880366714132,18.6164508265715,18.6164508265715,10073439.4271509,0.0,1.0
2017-08-02,24.57,25.63,24.51,25.19,5784294,18.2597284155234,19.0474904065879,18.2151381141424,18.7204948631271,7783253.96445532,0.0,1.0
2017-08-03,24.57,24.98,24.265,24.67,6489427,18.2597284155234,18.5644288082936,18.0330610501699,18.3340455844917,8732069.7089037,0.0,1.0
2017-08-04,24.71,24.85,24.4,24.57,3753259,18.3637724520791,18.4678164886348,18.1333892282772,18.2597284155234,5050325.58707728,0.0,1.0
2017-08-07,24.37,24.68,24.24,24.64,4073069,18.1110940775867,18.3414773013886,18.0144817579278,18.3117504338012,5480656.83413569,0.0,1.0
2017-08-08,24.57,24.71,24.28,24.28,3279501,18.2968870000075,18.4011427663894,18.0809286267881,18.0809286267881,4403882.45114958,0.05,1.0
2017-08-09,24.83,25.23,24.665,24.75,5947406,18.4905048518595,18.7883784700932,18.3676319843381,18.4309301282127,7986482.36828153,0.0,1.0
2017-08-10,24.58,25.05,24.52,24.89,5902282,18.3043338404634,18.654335341888,18.2596527977283,18.5351858945945,7925887.54250601,0.0,1.0
2017-08-11,24.61,24.91,24.45,24.48,3623695,18.3266743618309,18.5500795755062,18.2075249145374,18.229865435905,4866083.8398337,0.0,1.0
2017-08-14,24.45,24.89,24.425,24.72,3397272,18.2075249145374,18.5351858945945,18.1889078133978,18.4085896068452,4562031.40129606,0.0,1.0
2017-08-15,24.59,24.66,24.07,24.38,3698865,18.3117806809192,18.3639085641101,17.9245449772154,18.1553970313465,4967025.97824224,0.0,1.0
2017-08-16,24.54,24.87,24.445,24.56,3397159,18.27454647864,18.5202922136829,18.2038014943095,18.2894401595517,4561879.65908986,0.0,1.0
2017-08-17,24.53,24.9,24.46,24.49,3688672,18.2670996381842,18.5426327350504,18.2149717549933,18.2373122763608,4953338.2941023,0.0,1.0
2017-08-18,24.39,24.555,24.15,24.51,6404431,18.1628438718024,18.2857167393238,17.9841197008621,18.2522059572725,8600199.0212835,0.0,1.0
2017-08-21,24.5,24.69,24.17,24.34,4320507,18.2447591168166,18.3862490854777,17.9990133817738,18.1256096695231,5801798.79724657,0.0,1.0
2017-08-22,24.98,25.095,24.59,24.59,3109350,18.6022074586971,18.6878461239393,18.3117806809192,18.3117806809192,4175394.9455975,0.0,1.0
2017-08-23,24.9,25.21,24.69,24.86,4708643,18.5426327350504,18.7734847891815,18.3862490854777,18.512845373227,6323007.76137231,0.0,1.0
2017-08-24,24.98,25.11,24.74,24.89,3904205,18.6022074586971,18.6990163846231,18.4234832877569,18.5351858945945,5242767.08108656,0.0,1.0
2017-08-25,24.85,25.05,24.47,25.03,3606175,18.5053985327712,18.654335341888,18.2224185954491,18.6394416609764,4842557.08361555,0.0,1.0
2017-08-28,24.76,24.97,24.54,24.77,3104741,18.4383769686686,18.5947606182413,18.27454647864,18.4458238091244,4169205.7435764,0.0,1.0
2017-08-29,24.87,24.9,24.26,24.55,3007607,18.5202922136829,18.5426327350504,18.0660349458764,18.2819933190959,4038769.21740673,0.0,1.0
2017-08-30,24.79,24.99,24.53,24.72,2508498,18.4607174900361,18.609654299153,18.2670996381842,18.4085896068452,3368540.00683147,0.0,1.0
2017-08-31,25.55,25.655,24.65,24.94,7628186,19.0266773646802,19.1048691894666,18.3564617236543,18.5724200968738,10243520.114647,0.0,1.0
2017-09-01,26.87,26.95,25.55,25.55,10048516,20.0096603048516,20.0692350284983,19.0266773646802,19.0266773646802,13493663.6008026,0.0,1.0
2017-09-05,26.96,27.14,26.51,26.66,6618158,20.0766818689542,20.2107249971593,19.7415740484412,19.8532766552788,8887202.61867128,0.0,1.0
2017-09-06,26.92,27.1265,26.71,27.06,5867731,20.0468945071308,20.2006717625439,19.8905108575581,20.1511502735126,7879490.68439568,0.0,1.0
2017-09-07,26.64,26.95,26.57,26.9,3838636,19.8383829743672,20.0692350284983,19.7862550911763,20.0320008262191,5154717.6587996,0.0,1.0
2017-09-08,25.97,26.6,25.91,26.52,6680432,19.3394446638256,19.8085956125438,19.2947636210906,19.749020888897,8970827.34565353,0.0,1.0
2017-09-11,26.03,26.2,25.93,26.12,5277176,19.3841257065607,19.51072199431,19.3096573020023,19.4511472706633,7086463.08631335,0.0,1.0
2017-09-12,26.33,26.48,25.98,26.15,4579065,19.607530920236,19.7192335270737,19.3468915042815,19.4734877920308,6149003.76495486,0.0,1.0
2017-09-13,26.41,26.6572,26.16,26.57,5009653,19.6671056438828,19.8511915399512,19.4809346324867,19.7862550911763,6727219.45596259,0.0,1.0
2017-09-14,26.74,26.88,26.43,26.53,6389870,19.9128513789256,20.0171071453074,19.6819993247944,19.7564677293529,8580645.76230564,0.0,1.0
2017-09-15,26.81,26.83,26.42,26.75,5910364,19.9649792621165,19.9798729430282,19.6745524843386,19.9202982193814,7936740.46737787,0.0,1.0
2017-09-18,26.52,27.055,26.48,26.78,5558682,19.749020888897,20.1474268532847,19.7192335270737,19.942638740749,7464483.80754299,0.0,1.0
2017-09-19,26.21,26.54,26.08,26.46,6258362,19.5181688347659,19.7639145698087,19.4213599088399,19.704339846162,8404050.06272031,0.0,1.0
2017-09-20,26.29,26.45,25.98,26.34,6866825,19.5777435584126,19.6968930057061,19.3468915042815,19.6149777606919,9221125.44335715,0.0,1.0
2017-09-21,26.41,26.49,25.955,26.13,3799121,19.6671056438828,19.7266803675295,19.3282744031419,19.4585941111191,5101654.88642747,0.0,1.0
2017-09-22,26.58,26.61,26.26,26.34,4440281,19.7937019316321,19.8160424529996,19.5554030370451,19.6149777606919,5962637.47871181,0.0,1.0
2017-09-25,26.8,26.91,26.56,26.73,3686936,19.9575324216607,20.0394476666749,19.7788082507204,19.9054045384697,4951007.10410259,0.0,1.0
2017-09-26,26.87,27.011,26.78,26.81,4983954,20.0096603048516,20.114660755279,19.942638740749,19.9649792621165,6692709.51828851,0.0,1.0
2017-09-27,26.83,27.09,26.52,27.0,6054575,19.9798729430282,20.1734907948801,19.749020888897,20.1064692307775,8130394.40807272,0.0,1.0
2017-09-28,26.82,26.95,26.45,26.83,6835346,19.9724261025723,20.0692350284983,19.6968930057061,19.9798729430282,9178853.8246933,0.0,1.0
2017-09-29,26.75,26.825,26.435,26.59,4977541,19.9202982193814,19.9761495228003,19.6857227450224,19.8011487720879,6684097.81237375,0.0,1.0
2017-10-02,26.77,26.82,26.29,26.48,6340812,19.9351919002931,19.9724261025723,19.5777435584126,19.7192335270737,8514768.1591921,0.0,1.0
2017-10-03,26.58,26.78,26.515,26.72,3058977,19.7937019316321,19.942638740749,19.7452974686691,19.8979576980139,4107751.4929162,0.0,1.0
2017-10-04,26.43,26.785,26.23,26.74,3325199,19.6819993247944,19.9463621609769,19.5330625156776,19.9128513789256,4465248.07361856,0.0,1.0
2017-10-05,26.39,26.65,26.315,26.57,3527936,19.6522119629711,19.845829814823,19.5963606595522,19.7862550911763,4737493.7343147,0.0,1.0
2017-10-06,25.71,26.28,25.64,26.19,4555779,19.1458268119737,19.5702967179568,19.0936989287828,19.5032751538542,6117734.1276663,0.0,1.0
2017-10-09,25.44,25.75,25.28,25.71,4768063,18.9447621196659,19.1756141737971,18.8256126723724,19.1458268119737,6402799.99050942,0.0,1.0
2017-10-10,25.36,25.67,25.24,25.61,5561097,18.8851873960192,19.1160394501503,18.7958253105491,19.0713584074153,7467726.79363126,0.0,1.0
2017-10-11,25.51,25.53,25.25,25.44,3313266,18.9968900028568,19.0117836837685,18.8032721510049,18.9447621196659,4449223.82807341,0.0,1.0
2017-10-12,26.0,26.07,25.32,25.42,5759009,19.3617851851932,19.4139130683841,18.8554000341958,18.9298684387542,7733493.19640775,0.0,1.0
2017-10-13,26.0,26.39,25.9,26.23,6530415,19.3617851851932,19.6522119629711,19.2873167806347,19.5330625156776,8769376.80983293,0.0,1.0
2017-10-16,25.69,26.11,25.66,25.99,4988517,19.130933131062,19.4437004302074,19.1085926096945,19.3543383447373,6698836.94914603,0.0,1.0
2017-10-17,25.88,25.95,25.58,25.69,3982864,19.272423099723,19.324550982914,19.0490178860477,19.130933131062,5348394.42796799,0.0,1.0
2017-10-18,25.62,26.0,25.59,25.78,3875843,19.0788052478711,19.3617851851932,19.0564647265036,19.1979546951646,5204681.13018137,0.0,1.0
2017-10-19,25.48,25.58,25.21,25.5,3576458,18.9745494814893,19.0490178860477,18.7734847891815,18.989443162401,4802651.56908734,0.0,1.0
2017-10-20,25.53,25.6,25.35,25.52,3535652,19.0117836837685,19.0639115669594,18.8777405555633,19.0043368433127,4747855.17558065,0.0,1.0
2017-10-23,25.23,25.71,25.215,25.67,3591687,18.7883784700932,19.1458268119737,18.7772082094095,19.1160394501503,4823101.8527886,0.0,1.0
2017-10-24,24.92,25.33,24.82,25.27,3953408,18.5575264159621,18.8628468746517,18.4830580114036,18.8181658319166,5308839.39765053,0.0,1.0
2017-10-25,24.425,24.975,24.38,24.79,5051779,18.1889078133978,18.5984840384692,18.1553970313465,18.4607174900361,6783788.41329396,0.0,1.0
2017-10-26,24.65,24.68,24.1,24.41,5654025,18.3564617236543,18.3788022450218,17.9468854985829,18.1777375527141,7592515.28688693,0.0,1.0
2017-10-27,26.75,27.02,24.61,25.2,12698684,19.9202982193814,20.1213629116892,18.3266743618309,18.7660379487257,17052445.3629665,0.0,1.0
2017-10-30,27.19,27.31,26.65,26.85,7793632,20.2479591994386,20.3373212849087,19.845829814823,19.9947666239399,10465689.5044452,0.0,1.0
2017-10-31,27.7,28.0,27.24,27.4,9220710,20.6277480626866,20.8511532763619,20.2851934017178,20.4043428490113,12382043.1694149,0.0,1.0
2017-11-01,27.91,28.1011,27.55,27.75,7148786,20.7841317122593,20.9264408333705,20.5160454558489,20.6649822649658,9599757.16196572,0.0,1.0
2017-11-02,28.26,28.29,27.78,27.97,7343830,21.0447711282138,21.0671116495813,20.6873227863333,20.8288127549943,9861672.26697775,0.0,1.0
2017-11-03,28.23,28.41,28.01,28.23,6105178,21.0224306068463,21.1564737350515,20.8586001168177,21.0224306068463,8198346.71657195,0.0,1.0
2017-11-06,28.78,29.03,28.4,28.6,7725912,21.4320068319177,21.6181778433138,21.1490268945956,21.2979637037125,10374751.608835,0.0,1.0
2017-11-07,27.84,27.92,27.17,27.45,10820919,20.7692380313476,20.8289197498285,20.2694036390702,20.4782896537533,14504835.6856091,0.05,1.0
2017-11-08,27.82,28.11,27.34,27.8,6559794,20.7543176017274,20.9706638312206,20.3962272908421,20.7393971721072,8793036.34944909,0.0,1.0
2017-11-09,28.56,28.82,28.13,28.25,7250105,21.3063734976756,21.5003390827384,20.9855842608408,21.0751068385621,9718359.57079178,0.0,1.0
2017-11-10,28.99,29.06,28.3,28.31,5958258,21.6271627345103,21.6793842381811,21.1124079126127,21.1198681274228,7986711.04205344,0.0,1.0
2017-11-13,29.06,29.26,28.76,28.89,4422254,21.6793842381811,21.8285885343833,21.4555777938778,21.5525605864092,5927783.73352831,0.0,1.0
2017-11-14,28.46,28.92,28.285,28.81,4607147,21.2317713495745,21.5749412308395,21.1012175903975,21.4928788679283,6175622.44153631,0.0,1.0
2017-11-15,28.45,28.56,27.95,28.36,3992217,21.2243111347643,21.3063734976756,20.8513003942588,21.1571692014733,5351343.22752951,0.0,1.0
2017-11-16,28.74,28.84,28.3201,28.58,3802842,21.4406573642575,21.5152595123587,21.127402944381,21.3212939272958,5097496.64962219,0.0,1.0
2017-11-17,29.39,29.41,28.82,28.91,5598370,21.9255713269147,21.9404917565349,21.5003390827384,21.5674810160294,7504301.34050938,0.0,1.0
2017-11-20,29.01,29.37,28.92,29.24,4078043,21.6420831641305,21.9106508972945,21.5749412308395,21.8136681047631,5466388.17219207,0.0,1.0
2017-11-21,29.07,29.295,28.91,29.13,2791350,21.6868444529912,21.8546992862187,21.5674810160294,21.7316057418519,3741648.2917047,0.0,1.0
2017-11-22,29.44,29.48,29.13,29.28,2645327,21.9628724009653,21.9927132602057,21.7316057418519,21.8435089640035,3545912.64103402,0.0,1.0
2017-11-24,29.25,29.5,29.19,29.49,995518,21.8211283195732,22.0076336898259,21.7763670307125,22.0001734750158,1334436.10584888,0.0,1.0
2017-11-27,29.14,29.465,29.08,29.4,2855849,21.739065956662,21.9815229379906,21.6943046678013,21.9330315417248,3828105.58769647,0.0,1.0
2017-11-28,29.1,29.31,29.02,29.25,2873613,21.7092250974215,21.8658896084338,21.6495433789406,21.8211283195732,3851917.23448168,0.0,1.0
2017-11-29,29.17,29.47,28.91,29.39,3337186,21.7614466010923,21.9852530453956,21.5674810160294,21.9255713269147,4473310.86965118,0.0,1.0
2017-11-30,28.95,29.57,28.58,29.21,8371917,21.5973218752699,22.0598551934967,21.3212939272958,21.7912874603327,11222085.7081138,0.0,1.0
2017-12-01,28.68,29.54,28.37,29.23,7238323,21.3958960753969,22.0374745490664,21.1646294162835,21.806207889953,9702566.45986953,0.0,1.0
2017-12-04,28.57,29.27,28.44,28.51,4390168,21.3138337124857,21.8360487491934,21.2168509199542,21.269072423625,5884774.24812245,0.0,1.0
2017-12-05,28.33,28.495,28.14,28.43,3944950,21.134788557043,21.2578821014098,20.9930444756509,21.2093907051441,5287984.46212781,0.0,1.0
2017-12-06,28.05,28.385,27.8933,28.28,3203827,20.9259025423599,21.1758197384986,20.8090009762855,21.0974874829925,4294550.60148939,0.0,1.0
2017-12-07,27.78,28.12,27.65,27.95,3178666,20.7244767424869,20.9781240460307,20.6274939499555,20.8513003942588,4260823.69061559,0.0,1.0
2017-12-08,27.75,28.08,27.7,27.89,3983813,20.7020960980566,20.9482831867903,20.6647950240061,20.8065391053982,5340078.13635731,0.0,1.0
2017-12-11,28.33,28.63,28.0,28.03,3266998,21.134788557043,21.3585950013463,20.8886014683094,20.9109821127397,4379227.78788137,0.0,1.0
2017-12-12,27.6,28.51,27.59,28.39,3131933,20.590192875905,21.269072423625,20.5827326610948,21.1795498459037,4198180.72229693,0.0,1.0
2017-12-13,27.76,28.07,27.44,27.58,4001221,20.7095563128667,20.9408229719801,20.4708294389432,20.5752724462847,5363412.58508714,0.0,1.0
2017-12-14,27.26,27.73,27.25,27.61,4482773,20.3365455723612,20.6871756684364,20.3290853575511,20.5976530907151,6008906.06249662,0.0,1.0
2017-12-15,26.64,27.47,26.46,27.46,6903684,19.8740122541343,20.4932100833735,19.7397283875524,20.4857498685634,9254001.62826916,0.0,1.0
2017-12-18,27.09,27.36,26.73,26.86,4848355,20.2097219205893,20.4111477204623,19.9411541874253,20.0381369799568,6498948.2520386,0.0,1.0
2017-12-19,26.82,27.21,26.77,27.15,3398763,20.0082961207163,20.2992444983106,19.9709950466658,20.25448320945,4555851.38834584,0.0,1.0
2017-12-20,26.97,27.05,26.58,26.75,3538928,20.120199342868,20.1798810613489,19.8292509652737,19.9560746170456,4743734.71820657,0.0,1.0
2017-12-21,27.72,27.78,26.75,26.83,7290702,20.6797154536263,20.7244767424869,19.9560746170456,20.0157563355264,9772777.57487524,0.0,1.0
2017-12-22,27.59,27.82,27.42,27.66,4291876,20.5827326610948,20.7543176017274,20.455909009323,20.6349541647656,5753019.32885823,0.0,1.0
2017-12-26,28.1,28.11,27.66,27.75,2898063,20.9632036164105,20.9706638312206,20.6349541647656,20.7020960980566,3884691.08968871,0.0,1.0
2017-12-27,28.13,28.22,27.95,28.01,3586784,20.9855842608408,21.0527261941318,20.8513003942588,20.8960616831195,4807883.00510998,0.0,1.0
2017-12-28,28.54,28.6,28.09,28.32,4401191,21.2914530680553,21.336214356916,20.9557434016004,21.1273283422329,5899549.96206714,0.0,1.0
2017-12-29,28.6,28.71,28.19,28.69,5089206,21.336214356916,21.4182767198272,21.0303455497015,21.403356290207,6821795.52404152,0.0,1.0
2018-01-02,28.9,28.95,28.22,28.31,5244308,21.5600208012193,21.5973218752699,21.0527261941318,21.1198681274228,7029701.06556802,0.0,1.0
2018-01-03,29.03,29.56,28.96,29.18,5326327,21.6570035937508,22.0523949786866,21.60478209008,21.7689068159024,7139642.94001489,0.0,1.0
2018-01-04,28.91,29.33,28.77,29.09,4538216,21.5674810160294,21.8808100380541,21.4630380086879,21.7017648826114,6083224.29784403,0.0,1.0
2018-01-05,28.76,29.09,28.58,28.58,4456464,21.4555777938778,21.7017648826114,21.3212939272958,21.3212939272958,5973640.32193865,0.0,1.0
2018-01-08,28.91,28.92,28.51,28.86,4198793,21.5674810160294,21.5749412308395,21.269072423625,21.5301799419789,5628246.78226366,0.0,1.0
2018-01-09,29.12,29.24,28.8,28.94,4224274,21.7241455270417,21.8136681047631,21.4854186531182,21.5898616604598,5662402.6352097,0.0,1.0
2018-01-10,27.96,29.22,27.81,29.14,4994660,20.8587606090689,21.7987476751428,20.7468573869173,21.739065956662,6695061.90791044,0.0,1.0
2018-01-11,28.4,28.91,28.0,28.19,6192705,21.1870100607138,21.5674810160294,20.8886014683094,21.0303455497015,8300974.11083566,0.0,1.0
2018-01-12,28.88,28.95,28.26,28.3,6901566,21.5451003715991,21.5973218752699,21.0825670533722,21.1124079126127,9251162.5679285,0.0,1.0
2018-01-16,28.03,28.85,27.95,28.78,4339537,20.9109821127397,21.5227197271688,20.8513003942588,21.470498223498,5816906.22918636,0.0,1.0
2018-01-17,27.98,28.15,27.55,27.8,5328001,20.8736810386891,21.000504690461,20.5528918018544,20.7393971721072,7141886.84323033,0.0,1.0
2018-01-18,27.57,28.09,27.46,27.88,4344538,20.5678122314746,20.9557434016004,20.4857498685634,20.799078890588,5823609.78950908,0.0,1.0
2018-01-19,27.51,27.63,27.26,27.57,4370046,20.523050942614,20.6125735203353,20.3365455723612,20.5678122314746,5857801.83444244,0.0,1.0
2018-01-22,28.11,28.13,27.6,27.71,4088691,20.9706638312206,20.9855842608408,20.590192875905,20.6722552388162,5480661.21964582,0.0,1.0
2018-01-23,28.36,28.51,27.96,28.17,4101324,21.201930490334,21.3140704611926,20.9028905680444,21.0598865272464,5485988.58453137,0.06,1.0
2018-01-24,28.11,28.78,28.03,28.6,4188757,21.015030538903,21.5159224087381,20.9552225544451,21.3813544437078,5602940.1933073,0.0,1.0
2018-01-25,27.62,28.34,27.59,28.27,2900503,20.6487066340982,21.1869784942195,20.6262786399265,21.1346465078188,3879753.54968274,0.0,1.0
2018-01-26,27.83,28.03,27.66,27.86,3013419,20.8057025933003,20.9552225544451,20.6786106263272,20.828130587472,4030791.5771614,0.0,1.0
2018-01-29,27.06,27.6,26.98,27.56,3554468,20.2300507428927,20.6337546379837,20.1702427584348,20.6038506457548,4754506.31846743,0.0,1.0
2018-01-30,26.69,27.04,26.52,26.87,3797288,19.9534388147748,20.2150987467783,19.8263468478018,20.0880067798052,5079305.76081724,0.0,1.0
2018-01-31,26.35,26.9,26.26,26.75,6039407,19.6992548808287,20.1104347739769,19.6319708983135,19.9982948031183,8078395.62525146,0.0,1.0
2018-02-01,26.2,26.46,25.87,26.29,5634823,19.5871149099701,19.7814908594583,19.3404069740811,19.6543988924852,7537218.38456429,0.0,1.0
2018-02-02,25.19,25.85,25.03,25.82,6572481,18.8320391061888,19.3254549779666,18.7124231372729,19.3030269837949,8791442.89455046,0.0,1.0
2018-02-05,24.08,25.14,23.91,24.76,9130759,18.0022033218351,18.7946591159026,17.875111354862,18.5105711897274,12213431.4777635,0.0,1.0
2018-02-06,24.6,24.74,23.48,23.65,9374522,18.3909552208116,18.495619193613,17.5536434384007,17.6807354053737,12539492.2901576,0.0,1.0
2018-02-07,23.37,24.66,23.35,24.54,8006267,17.471407459771,18.435811209155,17.4564554636565,18.3460992324681,10709295.1853378,0.0,1.0
2018-02-08,23.01,23.93,23.0,23.41,8786506,17.2022715297104,17.8900633509765,17.1947955316531,17.501311452,11752953.8300111,0.0,1.0
2018-02-09,23.64,23.8,22.6,23.19,9283486,17.6732594073165,17.7928753762323,16.8957556093635,17.3368394947407,12417721.2579784,0.0,1.0
2018-02-12,23.84,24.27,23.55,24.01,7355167,17.8227793684613,18.1442472849226,17.6059754248013,17.9498713354344,9838374.68079134,0.0,1.0
2018-02-13,23.73,23.9,23.58,23.84,3605208,17.7405433898317,17.8676353568048,17.6284034189731,17.8227793684613,4822376.85509878,0.0,1.0
2018-02-14,24.0,24.26,23.29,23.49,5834655,17.9423953373772,18.1367712868654,17.4115994753131,17.5611194364579,7804516.47435775,0.0,1.0
2018-02-15,24.05,24.26,23.8,24.02,6191778,17.9797753276634,18.1367712868654,17.7928753762323,17.9573473334916,8282209.21486633,0.0,1.0
2018-02-16,23.89,24.21,23.83,23.97,5298059,17.8601593587475,18.0993912965792,17.8153033704041,17.9199673432054,7086758.1283931,0.0,1.0
2018-02-20,23.92,24.2,23.77,24.15,4659687,17.8825873529192,18.091915298522,17.7704473820606,18.0545353082358,6232862.77540845,0.0,1.0
2018-02-21,23.25,23.96,23.24,23.92,7148558,17.3816954830841,17.9124913451482,17.3742194850269,17.8825873529192,9562011.58061652,0.0,1.0
2018-02-22,23.88,24.25,23.35,23.5,7421447,17.8526833606903,18.1292952888082,17.4564554636565,17.5685954345151,9927031.73967834,0.0,1.0
2018-02-23,24.46,25.49,24.01,24.48,8490547,18.2862912480102,19.056319047906,17.9498713354344,18.3012432441247,11357074.9149365,0.0,1.0
2018-02-26,24.94,25.0,24.5,24.76,5668264,18.6451391547578,18.6899951431012,18.3161952402392,18.5105711897274,7581949.53583527,0.0,1.0
2018-02-27,24.24,25.27,24.24,24.92,4925824,18.1218192907509,18.8918470906467,18.1218192907509,18.6301871586433,6588851.36444005,0.0,1.0
2018-02-28,24.16,24.65,24.15,24.46,4038469,18.062011306293,18.4283352110978,18.0545353082358,18.2862912480102,5401912.85374768,0.0,1.0
2018-03-01,24.92,25.0,24.14,24.17,6141706,18.6301871586433,18.6899951431012,18.0470593101785,18.0694873043502,8215232.20441687,0.0,1.0
2018-03-02,25.26,25.35,24.71,24.88,6534317,18.8843710925895,18.9516550751046,18.4731911994412,18.6002831664143,8740394.19214605,0.0,1.0
2018-03-05,25.31,25.65,25.13,25.16,5427891,18.9217510828757,19.1759350168218,18.7871831178453,18.8096111120171,7260423.235053,0.0,1.0
2018-03-06,25.19,25.55,25.05,25.45,2887826,18.8320391061888,19.1011750362494,18.7273751333874,19.026415055677,3862796.61643725,0.0,1.0
2018-03-07,25.41,25.54,24.92,24.95,5962491,18.9965110634481,19.0936990381922,18.6301871586433,18.652615152815,7975511.70338432,0.0,1.0
2018-03-08,24.95,25.58,24.85,25.55,3809441,18.652615152815,19.1236030304212,18.5778551722426,19.1011750362494,5095561.78430326,0.0,1.0
2018-03-09,25.52,25.57,25.07,25.08,3414384,19.0787470420777,19.1161270323639,18.7423271295019,18.7498031275591,4567127.99262057,0.0,1.0
2018-03-12,25.52,25.66,25.1,25.66,3970845,19.0787470420777,19.1834110148791,18.7647551236736,19.1834110148791,5311458.04158449,0.0,1.0
2018-03-13,25.64,25.77,25.26,25.51,4400500,19.1684590187646,19.2656469935087,18.8843710925895,19.0712710440205,5886170.60398796,0.0,1.0
2018-03-14,25.57,25.83,25.49,25.69,5106863,19.1161270323639,19.3105029818522,19.056319047906,19.2058390090508,6831011.67349023,0.0,1.0
2018-03-15,25.05,25.82,24.82,25.67,6688096,18.7273751333874,19.3030269837949,18.5554271780709,19.1908870129363,8946091.14233597,0.0,1.0
2018-03-16,24.99,25.52,24.92,25.03,9446017,18.682519145044,19.0787470420777,18.6301871586433,18.7124231372729,12635125.006288,0.0,1.0
2018-03-19,24.41,24.86,24.32,24.72,6595719,18.248911257724,18.5853311702998,18.1816272752089,18.4806671974985,8822526.36972273,0.0,1.0
2018-03-20,24.07,24.73,23.95,24.7,11264934,17.9947273237778,18.4881431955557,17.905015347091,18.465715201384,15068133.9317497,0.0,1.0
2018-03-21,24.39,24.56,23.98,24.19,16898620,18.2339592616095,18.3610512285826,17.9274433412627,18.0844393004647,22603831.4491451,0.0,1.0
2018-03-22,23.96,24.51,23.95,24.18,6191261,17.9124913451482,18.3236712382964,17.905015347091,18.0769633024075,8281517.6684052,0.0,1.0
2018-03-23,23.51,24.3,23.43,24.08,5612182,17.5760714325724,18.1666752790944,17.5162634481145,18.0022033218351,7506933.46497677,0.0,1.0
2018-03-26,23.97,24.0,23.32,23.98,8966968,17.9199673432054,17.9423953373772,17.4340274694848,17.9274433412627,11994342.3357575,0.0,1.0
2018-03-27,23.79,24.19,23.47,24.01,6636220,17.7853993781751,18.0844393004647,17.5461674403434,17.9498713354344,8876701.07614975,0.0,1.0
2018-03-28,23.72,24.05,23.59,23.83,5864468,17.7330673917744,17.9797753276634,17.6358794170303,17.8153033704041,7844394.76187435,0.0,1.0
2018-03-29,23.98,24.19,23.82,23.88,7717634,17.9274433412627,18.0844393004647,17.8078273723468,17.8526833606903,10323215.6307551,0.0,1.0
2018-04-02,23.15,23.85,22.75,23.85,6463191,17.3069355025117,17.8302553665185,17.0078955802221,17.8302553665185,8645255.05559813,0.0,1.0
2018-04-03,23.54,23.6,22.97,23.3,3733558,17.5984994267441,17.6433554150875,17.1723675374814,17.4190754733703,4994059.61774436,0.0,1.0
2018-04-04,23.71,23.76,23.16,23.25,4396190,17.7255913937172,17.7629713840034,17.314411500569,17.3816954830841,5880405.48745502,0.0,1.0
2018-04-05,23.94,24.07,23.64,23.76,5120008,17.8975393490337,17.9947273237778,17.6732594073165,17.7629713840034,6848594.61010867,0.0,1.0
2018-04-06,23.17,23.92,22.82,23.8,4908649,17.3218874986262,17.8825873529192,17.0602275666228,17.7928753762323,6565877.8432212,0.0,1.0
2018-04-09,22.95,23.34,22.94,23.13,3926221,17.1574155413669,17.4489794655993,17.1499395433097,17.2919835063972,5251768.35245091,0.0,1.0
2018-04-10,23.55,23.87,23.11,23.25,5643743,17.6059754248013,17.845207362633,17.2770315102828,17.3816954830841,7549149.90184362,0.0,1.0
2018-04-11,23.5,23.7,23.28,23.52,4017872,17.5685954345151,17.7181153956599,17.4041234772558,17.5835474306296,5374362.01726766,0.0,1.0
2018-04-12,23.56,23.68,23.37,23.57,6706532,17.6134514228586,17.7031633995455,17.471407459771,17.6209274209158,8970751.39486524,0.0,1.0
2018-04-13,23.67,23.86,23.4,23.55,8885660,17.6956874014882,17.8377313645758,17.4938354539427,17.6059754248013,11885583.6130057,0.0,1.0
2018-04-16,23.96,24.19,23.59,23.89,4990448,17.9124913451482,18.0844393004647,17.6358794170303,17.8601593587475,6675293.33446892,0.0,1.0
2018-04-17,23.84,23.96,23.51,23.87,5095835,17.8227793684613,17.9124913451482,17.5760714325724,17.845207362633,6816260.46580456,0.0,1.0
2018-04-18,24.04,24.23,23.77,23.94,6013846,17.9722993296061,18.1143432926937,17.7704473820606,17.8975393490337,8044204.87265324,0.0,1.0
2018-04-19,23.56,24.07,23.5,23.98,7087402,17.6134514228586,17.9947273237778,17.5685954345151,17.9274433412627,9480208.45609485,0.0,1.0
2018-04-20,23.08,23.54,22.91,23.54,5764323,17.254603516111,17.5984994267441,17.1275115491379,17.5984994267441,7710439.40336138,0.0,1.0
2018-04-23,23.32,23.4,22.88,23.03,5397566,17.4340274694848,17.4938354539427,17.1050835549662,17.2172235258248,7219860.08914552,0.0,1.0
2018-04-24,23.26,23.62,23.07,23.47,4465691,17.3891714811414,17.658307411202,17.2471275180538,17.5461674403434,5973371.00118021,0.0,1.0
2018-04-25,23.17,23.24,22.96,23.0,4576336,17.3218874986262,17.3742194850269,17.1648915394241,17.1947955316531,6121371.30716324,0.0,1.0
2018-04-26,23.47,23.68,23.21,23.21,5032463,17.5461674403434,17.7031633995455,17.3517914908552,17.3517914908552,6731493.18855972,0.0,1.0
2018-04-27,23.62,24.65,23.28,24.63,6084031,17.658307411202,18.4283352110978,17.4041234772558,18.4133832149833,8138085.31438507,0.0,1.0
2018-04-30,23.91,24.08,23.53,23.57,5825968,17.875111354862,18.0022033218351,17.5910234286869,17.6209274209158,7792896.62115089,0.0,1.0
2018-05-01,23.97,24.18,23.77,23.83,5795078,17.9199673432054,18.0769633024075,17.7704473820606,17.8153033704041,7751577.72330812,0.0,1.0
2018-05-02,23.81,24.14,23.71,23.87,5610481,17.8003513742896,18.0470593101785,17.7255913937172,17.845207362633,7504658.18348663,0.0,1.0
2018-05-03,23.08,23.74,22.99,23.6,4821866,17.254603516111,17.7480193878889,17.1873195335959,17.6433554150875,6449795.68357438,0.0,1.0
2018-05-04,23.43,23.56,23.04,23.09,4751007,17.5162634481145,17.6134514228586,17.2246995238821,17.2620795141683,6355013.68997635,0.0,1.0
2018-05-07,23.02,23.97,22.99,23.74,7751776,17.2097475277676,17.9199673432054,17.1873195335959,17.7480193878889,10368884.4494715,0.0,1.0
2018-05-08,23.34,23.35,22.6,22.94,5074825,17.4489794655993,17.4564554636565,16.8957556093635,17.1499395433097,6788157.19472404,0.0,1.0
2018-05-09,23.1,23.79,23.06,23.62,7047441,17.2695555122255,17.7853993781751,17.2396515199966,17.658307411202,9426756.06125202,0.0,1.0
2018-05-10,22.96,23.02,22.56,22.94,8887422,17.1648915394241,17.2097475277676,16.8658516171345,17.1499395433097,11887940.4889526,0.0,1.0
2018-05-11,22.67,23.12,22.58,22.99,4949754,16.9480875957642,17.28450750834,16.880803613249,17.1873195335959,6620860.46853125,0.0,1.0
2018-05-14,23.27,23.37,22.72,22.8,4759334,17.3966474791986,17.471407459771,16.9854675860504,17.0452755705083,6366152.00212713,0.0,1.0
2018-05-15,23.2,23.24,22.83,23.17,3433631,17.3891714811414,17.4191528112813,17.1118441773473,17.3666854835364,4581025.57021717,0.06,1.0
2018-05-16,23.28,23.37,23.06,23.18,3844960,17.4491341414212,17.5165921342359,17.2842368256517,17.3741808160714,5129805.75852857,0.0,1.0
2018-05-17,23.35,23.66,23.21,23.36,6258408,17.501601469166,17.7339567777502,17.3966668136763,17.509096801701,8349740.28276532,0.0,1.0
2018-05-18,23.28,23.37,23.11,23.33,7790021,17.4491341414212,17.5165921342359,17.3217134883266,17.486610804096,10393162.6297435,0.0,1.0
2018-05-21,23.41,23.58,23.22,23.37,4315122,17.5465734643758,17.6739941174704,17.4041621462113,17.5165921342359,5757078.79518992,0.0,1.0
2018-05-22,22.79,23.77,22.72,23.5,6346786,17.0818628472074,17.8164054356349,17.0293955194626,17.6140314571906,8467650.99531558,0.0,1.0
2018-05-23,22.78,22.85,22.35,22.68,5651329,17.0743675146724,17.1268348424172,16.7520682156685,16.9994141893227,7539797.56552464,0.0,1.0
2018-05-24,22.38,22.71,22.24,22.6,5020595,16.7745542132734,17.0219001869276,16.6696195577838,16.9394515290429,6698295.20781487,0.0,1.0
2018-05-25,22.5,22.59,21.71,22.02,8471130,16.8644982036931,16.9319561965079,16.2723669334301,16.5047222420143,11301873.4798917,0.0,1.0
2018-05-29,21.95,22.32,21.8,22.2,5108752,16.4522549142695,16.7295822180636,16.3398249262449,16.6396382276439,6815911.07020475,0.0,1.0
2018-05-30,22.69,22.84,22.01,22.11,5049547,17.0069095218577,17.1193395098823,16.4972269094794,16.5721802348291,6736921.91298756,0.0,1.0
2018-05-31,22.85,23.21,22.5,22.59,5879114,17.1268348424172,17.3966668136763,16.8644982036931,16.9319561965079,7843700.02607208,0.0,1.0
2018-06-01,23.03,23.2,22.82,22.93,4053380,17.2617508280468,17.3891714811414,17.1043488448123,17.186797502697,5407872.14054362,0.0,1.0
2018-06-04,22.45,23.19,22.37,23.03,6774543,16.8270215410183,17.3816761486064,16.7670588807385,17.2617508280468,9038348.8236027,0.0,1.0
2018-06-05,22.57,22.71,22.21,22.31,4981184,16.916965531438,17.0219001869276,16.6471335601789,16.7220868855286,6645714.48532374,0.0,1.0
2018-06-06,23.0,23.09,22.62,22.65,4970583,17.2392648304419,17.3067228232566,16.9544421941128,16.9769281917178,6631571.01677111,0.0,1.0
2018-06-07,23.39,23.62,23.07,23.14,5746288,17.5315827993059,17.7039754476103,17.2917321581867,17.3441994859315,7666488.40886867,0.0,1.0
2018-06-08,23.54,23.56,23.02,23.35,4986106,17.6440127873305,17.6590034524004,17.2542554955118,17.501601469166,6652281.23866931,0.0,1.0
2018-06-11,23.54,23.74,23.22,23.6,4509160,17.6440127873305,17.79391943803,17.4041621462113,17.6889847825404,6015957.23599901,0.0,1.0
2018-06-12,23.59,23.83,23.37,23.53,6323977,17.6814894500054,17.8613774308448,17.5165921342359,17.6365174547955,8437220.05727037,0.0,1.0
2018-06-13,23.85,24.07,23.5,23.62,6027236,17.8763680959147,18.0412654116842,17.6140314571906,17.7039754476103,8041319.01003153,0.0,1.0
2018-06-14,23.61,24.04,23.57,23.98,4770195,17.6964801150753,18.0187794140792,17.6664987849354,17.9738074188694,6364220.63696483,0.0,1.0
2018-06-15,23.5,23.76,23.41,23.51,9386047,17.6140314571906,17.8089101030999,17.5465734643758,17.6215267897256,12522522.4580802,0.0,1.0
2018-06-18,23.72,24.04,23.47,23.47,5904866,17.77892877296,18.0187794140792,17.5915454595857,17.5915454595857,7878057.40765567,0.0,1.0
2018-06-19,23.95,24.06,23.42,23.43,4554044,17.9513214212645,18.0337700791492,17.5540687969108,17.5615641294458,6075839.83599114,0.0,1.0
2018-06-20,24.16,24.19,23.7,24.11,5567028,18.1087234044989,18.1312094021039,17.7639381078901,18.0712467418241,7427326.23805967,0.0,1.0
2018-06-21,24.16,24.6,23.96,24.1,6363209,18.1087234044989,18.4385180360378,17.9588167537994,18.0637514092891,8489561.96447323,0.0,1.0
2018-06-22,23.11,24.8,23.05,24.8,14376926,17.3217134883266,18.5884246867373,17.2767414931167,18.5884246867373,19181171.6597154,0.0,1.0
2018-06-25,23.22,23.29,22.74,23.06,8378107,17.4041621462113,17.4566294739561,17.0443861845325,17.2842368256517,11177765.5773191,0.0,1.0
2018-06-26,23.51,23.62,22.99,23.24,7133632,17.6215267897256,17.7039754476103,17.2317694979069,17.4191528112813,9517432.30432144,0.0,1.0
2018-06-27,23.39,23.79,23.37,23.75,9371893,17.5315827993059,17.8313961007049,17.5165921342359,17.801414770565,12503638.70618,0.0,1.0
2018-06-28,23.66,23.78,23.14,23.5,7132705,17.7339567777502,17.8239007681699,17.3441994859315,17.6140314571906,9516195.53464422,0.0,1.0
2018-06-29,23.8,24.21,23.66,23.68,4719040,17.8388914332398,18.1462000671738,17.7339567777502,17.7489474428201,6295971.4969016,0.0,1.0
2018-07-02,23.52,23.84,23.23,23.6,4274937,17.6290221222606,17.8688727633797,17.4116574787463,17.6889847825404,5703465.43005567,0.0,1.0
2018-07-03,23.39,23.86,23.24,23.8,3063002,17.5315827993059,17.8838634284497,17.4191528112813,17.8388914332398,4086545.84130513,0.0,1.0
2018-07-05,23.44,23.68,23.4,23.51,2886922,17.5690594619808,17.7489474428201,17.5390781318409,17.6215267897256,3851626.31081281,0.0,1.0
2018-07-06,23.58,23.71,23.38,23.42,5646580,17.6739941174704,17.7714334404251,17.5240874667709,17.5540687969108,7533461.62248563,0.0,1.0
2018-07-09,23.72,23.93,23.67,23.71,5929575,17.77892877296,17.9363307561945,17.7414521102852,17.7714334404251,7911023.25658192,0.0,1.0
2018-07-10,23.65,24.06,23.54,23.86,4408782,17.7264614452152,18.0337700791492,17.6440127873305,17.8838634284497,5882036.55998949,0.0,1.0
2018-07-11,23.65,24.04,23.55,23.55,3636929,17.7264614452152,18.0187794140792,17.6515081198655,17.6515081198655,4852258.36616236,0.0,1.0
2018-07-12,23.27,23.78,23.18,23.78,4074672,17.4416388088862,17.8239007681699,17.3741808160714,17.8239007681699,5436279.15237484,0.0,1.0
2018-07-13,23.45,23.69,23.29,23.29,2553521,17.5765547945157,17.7564427753551,17.4566294739561,17.4566294739561,3406814.8252059,0.0,1.0
2018-07-16,23.7,23.73,23.19,23.29,5104359,17.7639381078901,17.786424105495,17.3816761486064,17.4566294739561,6810050.08941503,0.0,1.0
2018-07-17,23.66,23.95,23.52,23.66,3635795,17.7339567777502,17.9513214212645,17.6290221222606,17.7339567777502,4850745.42461545,0.0,1.0
2018-07-18,23.94,23.99,23.5,23.59,5155918,17.9438260887295,17.9813027514044,17.6140314571906,17.6814894500054,6878838.23158139,0.0,1.0
2018-07-19,24.42,24.54,23.93,23.95,5559208,18.3036020504083,18.393546040828,17.9363307561945,17.9513214212645,7416893.0785387,0.0,1.0
2018-07-20,24.24,24.42,23.85,24.41,6500034,18.1686860647787,18.3036020504083,17.8763680959147,18.2961067178733,8672108.90199941,0.0,1.0
2018-07-23,24.3,24.63,24.14,24.35,7311707,18.2136580599886,18.4610040336427,18.093732739429,18.2511347226635,9755013.49123885,0.0,1.0
2018-07-24,24.27,24.51,24.14,24.41,5154378,18.1911720623837,18.371060043223,18.093732739429,18.2961067178733,6876783.6196041,0.0,1.0
2018-07-25,24.97,24.97,24.19,24.27,4816571,18.7158453398319,18.7158453398319,18.1312094021039,18.1911720623837,6426093.8090804,0.0,1.0
2018-07-26,24.72,25.23,24.66,25.0,6364623,18.5284620264575,18.9107239857412,18.4834900312477,18.7383313374368,8491448.47183417,0.0,1.0
2018-07-27,22.81,24.43,22.67,24.0,15472559,17.0968535122773,18.3110973829433,16.9919188567877,17.9887980839393,20642925.350946,0.0,1.0
2018-07-30,22.73,23.1,22.66,22.84,7226236,17.0368908519975,17.3142181557916,16.9844235242527,17.1193395098823,9640981.19233664,0.0,1.0
2018-07-31,23.5,23.64,22.76,22.82,6042486,17.6140314571906,17.7189661126802,17.0593768496025,17.1043488448123,8061665.00526101,0.0,1.0
2018-08-01,23.29,23.41,23.03,23.15,4475167,17.4566294739561,17.5465734643758,17.2617508280468,17.3516948184665,5970605.01200978,0.0,1.0
2018-08-02,23.08,23.36,23.03,23.28,5701087,17.2992274907217,17.509096801701,17.2617508280468,17.4491341414212,7606182.87900847,0.0,1.0
2018-08-03,23.45,23.58,22.99,23.1,4834221,17.5765547945157,17.6739941174704,17.2317694979069,17.3142181557916,6449641.79700175,0.0,1.0
2018-08-06,23.54,23.75,23.34,23.53,3309414,17.6440127873305,17.801414770565,17.494106136631,17.6365174547955,4415299.7676322,0.0,1.0
2018-08-07,23.78,23.94,23.63,23.7,4267393,17.8239007681699,17.9438260887295,17.7114707801453,17.7639381078901,5693400.49969429,0.0,1.0
2018-08-08,23.4,23.75,23.25,23.63,5830009,17.5840501270507,17.8470594238228,17.4713318570055,17.7568848077867,7758292.86281053,0.06,1.0
2018-08-09,23.54,23.71,23.32,23.4,6272023,17.6892538457596,17.8170012184774,17.5239337163599,17.5840501270507,8346503.62911675,0.0,1.0
2018-08-10,23.64,23.74,23.34,23.47,4045592,17.764399359123,17.8395448724865,17.5389628190326,17.6366519864051,5383677.37330138,0.0,1.0
2018-08-13,23.36,23.73,23.27,23.59,5805639,17.5539919217053,17.8320303211501,17.4863609596782,17.7268266024413,7725862.45025599,0.0,1.0
2018-08-14,23.72,23.876,23.4001,23.56,5038340,17.8245157698138,17.9417427706608,17.5841252725641,17.7042829484322,6704778.20229999,0.0,1.0
2018-08-15,22.98,23.62,22.85,23.62,6236355,17.2684389709242,17.7493702564503,17.1707498035517,17.7493702564503,8299038.38681083,0.0,1.0
2018-08-16,23.5,23.58,23.01,23.01,5169204,17.6591956404142,17.7193120511049,17.2909826249332,17.2909826249332,6878925.6585387,0.0,1.0
2018-08-17,23.6,23.77,23.41,23.5,5164342,17.7343411537776,17.8620885264955,17.5915646783871,17.6591956404142,6872455.54504508,0.0,1.0
2018-08-20,23.99,24.13,23.48,23.63,5881448,18.0274086558951,18.132612374604,17.6441665377415,17.7568848077867,7826745.38605195,0.0,1.0
2018-08-21,24.5,24.71,24.12,24.21,5958260,18.4106507740488,18.5684563521121,18.1250978232676,18.1927287852948,7928963.06554063,0.0,1.0
2018-08-22,24.46,24.76,24.37,24.75,3847657,18.3805925687034,18.6060291087938,18.3129616066763,18.5985145574575,5120275.08733572,0.0,1.0
2018-08-23,24.25,24.44,24.11,24.33,3085519,18.2227869906402,18.3655634660307,18.1175832719313,18.2829034013309,4106058.84755345,0.0,1.0
2018-08-24,24.15,24.47,24.09,24.4,2714313,18.1476414772767,18.3881071200398,18.1025541692586,18.3355052606853,3612075.92909956,0.0,1.0
2018-08-27,23.98,24.32,23.92,24.04,6107890,18.0198941045588,18.2753888499946,17.9748067965407,18.0649814125769,8128083.40327292,0.0,1.0
2018-08-28,23.98,24.21,23.72,24.08,5070292,18.0198941045588,18.1927287852948,17.8245157698138,18.0950396179223,6747298.37226071,0.0,1.0
2018-08-29,24.12,24.24,23.94,24.11,5196617,18.1250978232676,18.2152724393038,17.9898358992134,18.1175832719313,6915405.54772042,0.0,1.0
2018-08-30,24.15,24.27,23.88,24.18,4432704,18.1476414772767,18.2378160933128,17.9447485911953,18.1701851312857,5898827.22413493,0.0,1.0
2018-08-31,23.83,24.19,23.75,24.07,4411629,17.9071758345136,18.1776996826221,17.8470594238228,18.0875250665859,5870781.63757002,0.0,1.0
2018-09-04,23.01,23.87,22.87,23.79,5200829,17.2909826249332,17.937234039859,17.1857789062243,17.8771176291682,6921010.67277906,0.0,1.0
2018-09-05,22.48,22.89,22.46,22.89,5902483,16.8927114041068,17.200808008897,16.8776823014341,17.200808008897,7854737.74255932,0.0,1.0
2018-09-06,21.91,22.46,21.75,22.42,6869687,16.4643819779351,16.8776823014341,16.3441491565535,16.8476240960888,9141845.85681466,0.0,1.0
2018-09-07,21.84,22.09,21.48,21.84,6661532,16.4117801185807,16.5996439019893,16.1412562704722,16.4117801185807,8864843.29114823,0.0,1.0
2018-09-10,21.86,22.03,21.64,21.88,4878702,16.4268092212534,16.5545565939712,16.2614890918537,16.441838323926,6492339.70417187,0.0,1.0
2018-09-11,21.94,22.08,21.65,21.75,4737836,16.4869256319441,16.592129350653,16.2690036431901,16.3441491565535,6304882.072046,0.0,1.0
2018-09-12,22.06,22.2,21.93,22.11,3563637,16.5771002479803,16.6823039666891,16.4794110806078,16.614673004662,4742315.06379278,0.0,1.0
2018-09-13,22.07,22.19,21.81,22.04,3377740,16.5846147993166,16.6747894153528,16.3892364645716,16.5620711453076,4494932.36364295,0.0,1.0
2018-09-14,21.92,22.13,21.79,22.0,2679641,16.4718965292714,16.6297021073347,16.3742073618989,16.5320129399622,3565936.11522632,0.0,1.0
2018-09-17,21.57,21.98,21.49,21.97,5032065,16.2088872324993,16.5169838372895,16.1487708218085,16.5094692859532,6696427.73702385,0.0,1.0
2018-09-18,21.71,21.86,21.51,21.72,6064921,16.3140909512082,16.4268092212534,16.1637999244812,16.3216055025445,8070902.344715,0.0,1.0
2018-09-19,22.26,22.36,21.69,21.7,4506585,16.7273912747072,16.8025367880707,16.2990618485355,16.3065763998718,5997144.47115759,0.0,1.0
2018-09-20,22.9,23.02,22.33,22.37,7179528,17.2083225602334,17.2984971762695,16.7799931340616,16.810051339407,9554167.21324929,0.0,1.0
2018-09-21,23.21,23.32,22.64,22.98,11794839,17.4412736516601,17.5239337163599,17.0129442254884,17.2684389709242,15695998.9653017,0.0,1.0
2018-09-24,23.2,23.57,22.87,23.5,7007682,17.4337591003238,17.7117974997686,17.1857789062243,17.6591956404142,9325482.90156082,0.0,1.0
2018-09-25,23.24,23.32,22.88,23.22,7859129,17.4638173056692,17.5239337163599,17.1932934575607,17.4487882029965,10458547.2215578,0.0,1.0
2018-09-26,22.46,22.98,22.41,22.88,11983721,16.8776823014341,17.2684389709242,16.8401095447524,17.1932934575607,15947353.9584952,0.0,1.0
2018-09-27,22.97,23.17,22.46,22.59,9207527,17.2609244195878,17.4112154463147,16.8776823014341,16.9753714688066,12252929.7996341,0.0,1.0
2018-09-28,22.52,23.19,22.5,22.82,9398900,16.9227696094522,17.4262445489874,16.9077405067795,17.1482061495426,12507599.6946608,0.0,1.0
2018-10-01,22.3,22.65,22.15,22.65,4971274,16.7574494800526,17.0204587768247,16.6447312100074,17.0204587768247,6615530.02633024,0.0,1.0
2018-10-02,22.85,23.06,22.28,22.28,5860517,17.1707498035517,17.3285553816149,16.7424203773799,16.7424203773799,7798891.42769413,0.0,1.0
2018-10-03,23.09,23.36,22.63,22.94,5370961,17.351099035624,17.5539919217053,17.005429674152,17.2383807655788,7147414.07650204,0.0,1.0
2018-10-04,23.79,23.86,22.88,23.02,8135355,17.8771176291682,17.9297194885226,17.1932934575607,17.2984971762695,10826135.3683897,0.0,1.0
2018-10-05,23.91,24.23,23.76,23.93,6473535,17.9672922452044,18.2077578879675,17.8545739751592,17.9823213478771,8614666.01297769,0.0,1.0
2018-10-08,24.35,24.6,23.66,23.75,7847299,18.2979325040036,18.4857962874123,17.7794284617957,17.8470594238228,10442804.4320412,0.0,1.0
2018-10-09,24.41,25.16,24.09,24.09,12247788,18.3430198120217,18.9066111622477,18.1025541692586,18.1025541692586,16298761.4985871,0.0,1.0
2018-10-10,24.0,24.76,23.95,24.58,8052593,18.0349232072315,18.6060291087938,17.9973504505498,18.4707671847396,10715999.7178423,0.0,1.0
2018-10-11,23.19,23.93,23.05,23.76,7778248,17.4262445489874,17.9823213478771,17.3210408302786,17.8545739751592,10350914.7144662,0.0,1.0
2018-10-12,23.38,23.63,22.97,23.49,5008946,17.569021024378,17.7568848077867,17.2609244195878,17.6516810890778,6665662.09451878,0.0,1.0
2018-10-15,23.9,24.32,23.58,23.59,6401203,17.959777693868,18.2753888499946,17.7193120511049,17.7268266024413,8518410.09993319,0.0,1.0
2018-10-16,23.9,24.24,23.75,23.92,4574223,17.959777693868,18.2152724393038,17.8470594238228,17.9748067965407,6087153.83695013,0.0,1.0
2018-10-17,23.8,24.11,23.61,23.8,5329599,17.8846321805046,18.1175832719313,17.741855705114,17.8846321805046,7092371.5355057,0.0,1.0
2018-10-18,23.59,23.81,23.33,23.47,5530915,17.7268266024413,17.8921467318409,17.5314482676963,17.6366519864051,7360273.0920847,0.0,1.0
2018-10-19,23.97,24.16,23.62,23.66,6045180,18.0123795532225,18.155156028613,17.7493702564503,17.7794284617957,8044631.98056895,0.0,1.0
2018-10-22,23.16,23.92,23.15,23.92,5728204,17.4037008949784,17.9748067965407,17.396186343642,17.9748067965407,7622815.71262114,0.0,1.0
2018-10-23,22.74,23.33,22.58,22.88,9041748,17.0880897388518,17.5314482676963,16.9678569174703,17.1932934575607,12032319.1569227,0.0,1.0
2018-10-24,21.18,22.84,21.13,22.84,10550515,15.9158197303818,17.1632352522153,15.8782469737001,17.1632352522153,14040113.0124285,0.0,1.0
2018-10-25,21.4,21.58,20.95,21.29,12359674,16.0811398597814,16.2164017838356,15.7429850496458,15.9984797950816,16447653.9540273,0.0,1.0
2018-10-26,22.92,23.34,21.31,21.37,15545709,17.2233516629061,17.5389628190326,16.0135088977543,16.0585962057724,20687474.613166,0.0,1.0
2018-10-29,22.96,23.4,22.74,23.07,12385394,17.2534098682515,17.5840501270507,17.0880897388518,17.3360699329513,16481880.8810237,0.0,1.0
2018-10-30,24.27,24.39,22.88,22.95,9497514,18.2378160933128,18.327990709349,17.1932934575607,17.2458953169151,12638830.4170102,0.0,1.0
2018-10-31,24.23,24.6,24.1,24.47,7051276,18.2077578879675,18.4857962874123,18.110068720595,18.3881071200398,9383495.67976774,0.0,1.0
2018-11-01,24.35,24.6,23.82,24.36,6964965,18.2979325040036,18.4857962874123,17.8996612831773,18.30544705534,9268637.19236543,0.0,1.0
2018-11-02,24.55,24.56,23.81,24.35,8197714,18.4482235307305,18.4557380820669,17.8921467318409,18.2979325040036,10909119.6973387,0.0,1.0
2018-11-05,25.99,26.25,25.43,25.61,10912077,19.5303189231644,19.7256972579094,19.109504048329,19.2447659723833,14521262.1640102,0.0,1.0
2018-11-06,25.79,26.06,25.54,25.79,5220470,19.4326297557919,19.6360733398968,19.244256066806,19.4326297557919,6928342.84355527,0.07,1.0
2018-11-07,25.47,26.22,25.26,26.17,4576164,19.1915114338899,19.7566325008478,19.0332775351417,19.7189577630506,6073252.61908127,0.0,1.0
2018-11-08,25.23,25.66,25.03,25.32,5489466,19.0106726924634,19.3346754375192,18.8599737412746,19.0784872204983,7285340.68312621,0.0,1.0
2018-11-09,25.61,26.13,24.99,25.09,7597912,19.297000699722,19.6888179728128,18.8298339510368,18.9051834266312,10083563.2100487,0.0,1.0
2018-11-12,25.39,26.04,25.32,25.86,8369285,19.1312318534144,19.6210034447779,19.0784872204983,19.485374388708,11107290.3082336,0.0,1.0
2018-11-13,26.49,26.97,25.82,26.06,14013574,19.9600760849526,20.3217535678057,19.4552345984702,19.6360733398968,18598104.2196454,0.0,1.0
2018-11-14,25.84,27.4,25.66,27.33,12350845,19.4703044935891,20.6457563128615,19.3346754375192,20.5930116799455,16391414.6748493,0.0,1.0
2018-11-15,25.64,25.83,24.74,24.83,7547630,19.3196055424004,19.4627695460297,18.6414602620509,18.7092747900858,10016831.4914755,0.0,1.0
2018-11-16,25.74,26.07,25.62,25.84,6027675,19.3949550179947,19.6436082874562,19.3045356472815,19.4703044935891,7999624.35365533,0.0,1.0
2018-11-19,25.8,26.2,25.49,25.89,8700877,19.4401647033514,19.7415626057289,19.2065813290088,19.5079792313863,11547362.3822385,0.0,1.0
2018-11-20,25.29,25.64,24.94,25.27,6679212,19.05588237782,19.3196055424004,18.7921592132397,19.0408124827011,8864311.19435384,0.0,1.0
2018-11-21,25.78,26.06,25.25,25.51,4752030,19.4250948082325,19.6360733398968,19.0257425875823,19.2216512241277,6306653.04902813,0.0,1.0
2018-11-23,25.59,25.78,25.13,25.15,2346582,19.2819308046032,19.4250948082325,18.935323216869,18.9503931119879,3114264.54064779,0.0,1.0
2018-11-26,24.97,25.88,24.94,25.71,5950609,18.814764055918,19.5004442838269,18.7921592132397,19.3723501753164,7897346.2695783,0.0,1.0
2018-11-27,24.26,24.97,24.2,24.89,9031382,18.2797827791978,18.814764055918,18.2345730938412,18.7544844754425,11985991.845009,0.0,1.0
2018-11-28,24.9,24.92,24.18,24.22,5177448,18.7620194230019,18.7770893181208,18.2195031987223,18.2496429889601,6871246.22853488,0.0,1.0
2018-11-29,24.69,25.04,24.3,24.87,6101515,18.6037855242537,18.867508688834,18.3099225694356,18.7394145803236,8097621.05425279,0.0,1.0
2018-11-30,25.16,25.25,24.55,24.56,7097537,18.9579280595473,19.0257425875823,18.4982962584216,18.505831205981,9419490.90423251,0.0,1.0
2018-12-03,24.91,25.2,24.29,25.09,7069947,18.7695543705613,18.9880678497851,18.3023876218762,18.9051834266312,9382874.85643344,0.0,1.0
2018-12-04,25.1,25.61,24.84,25.18,7530971,18.9127183741907,19.297000699722,18.7168097376453,18.9729979546662,9994722.51212479,0.0,1.0
2018-12-06,25.21,25.22,24.32,24.84,10276870,18.9956027973445,19.0031377449039,18.3249924645545,18.7168097376453,13638940.3097131,0.0,1.0
2018-12-07,25.23,25.7,25.03,25.5,8068198,19.0106726924634,19.364815227757,18.8599737412746,19.2141162765682,10707702.9220907,0.0,1.0
2018-12-10,25.29,25.99,24.66,25.07,7330135,19.05588237782,19.5833287069807,18.5811806815754,18.8901135315124,9728183.16541306,0.0,1.0
2018-12-11,25.19,25.64,25.08,25.55,5338189,18.9805329022256,19.3196055424004,18.8976484790718,19.2517910143654,7084573.52608011,0.0,1.0
2018-12-12,24.45,25.5,24.41,25.15,7991438,18.4229467828272,19.2141162765682,18.3928069925894,18.9503931119879,10605830.9456841,0.0,1.0
2018-12-13,24.12,24.64,23.97,24.49,8027635,18.1742935133657,18.5661107864565,18.0612692999741,18.4530865730649,10653869.7670753,0.0,1.0
2018-12-14,23.31,23.89,22.99,23.79,11321018,17.5639627610512,18.0009897194986,17.3228444391491,17.9256402439042,15024680.5444836,0.0,1.0
2018-12-17,22.61,23.31,22.48,23.03,9322653,17.0365164318905,17.5639627610512,16.9385621136178,17.3529842293869,12372551.9341168,0.0,1.0
2018-12-18,22.95,23.12,22.39,22.48,7419555,17.2927046489114,17.4207987574218,16.8707475855828,16.9385621136178,9846856.85132078,0.0,1.0
2018-12-19,22.56,23.34,22.56,22.85,9020212,16.9988416940933,17.5865676037295,16.9988416940933,17.217355173317,11971167.5878898,0.0,1.0
2018-12-20,22.43,23.11,22.22,22.37,9706137,16.9008873758206,17.4132638098624,16.7426534770724,16.855677690464,12881492.4369869,0.0,1.0
2018-12-21,22.81,22.95,22.24,22.36,11284619,17.1872153830793,17.2927046489114,16.7577233721913,16.8481427429045,14976373.6389439,0.0,1.0
2018-12-24,22.16,22.81,22.1,22.62,3613120,16.6974437917157,17.1872153830793,16.6522341063591,17.0440513794499,4795149.49705801,0.0,1.0
2018-12-26,23.59,23.62,22.13,22.38,6479181,17.7749412927155,17.7975461353938,16.6748389490374,16.8632126380234,8598840.20278808,0.0,1.0
2018-12-27,23.77,23.78,22.69,23.28,7193099,17.9105703487854,17.9181052963448,17.096796012366,17.5413579183729,9546315.94083183,0.0,1.0
2018-12-28,22.95,23.895,22.72,23.78,7680213,17.2927046489114,18.0047571932783,17.1194008550443,17.9181052963448,10192788.9204478,0.0,1.0
2018-12-31,22.35,23.13,22.16,22.99,8639067,16.8406077953451,17.4283337049813,16.6974437917157,17.3228444391491,11465331.2871148,0.0,1.0
2019-01-02,23.53,23.56,21.91,22.1,8578725,17.7297316073588,17.7523364500371,16.5090701027298,16.6522341063591,11385248.4470898,0.0,1.0
2019-01-03,23.38,23.73,23.3,23.56,5446616,17.6167073939672,17.8804305585476,17.5564278134917,17.7523364500371,7228472.3377768,0.0,1.0
2019-01-04,23.13,23.91,22.92,23.7,11585038,17.4283337049813,18.0160596146175,17.2700998062331,17.8578257158693,15375074.4893881,0.0,1.0
2019-01-07,24.07,24.49,23.23,23.35,9121306,18.1366187755685,18.4530865730649,17.5036831805757,17.5941025512889,12105334.4141385,0.0,1.0
2019-01-08,24.42,24.75,24.17,24.26,7175115,18.4003419401489,18.6489952096103,18.2119682511629,18.2797827791978,9522448.48872532,0.0,1.0
2019-01-09,23.85,24.69,23.76,24.54,6196835,17.9708499292609,18.6037855242537,17.9030354012259,18.4907613108621,8224124.9207337,0.0,1.0
2019-01-10,24.12,24.2,23.64,23.78,5038925,18.1742935133657,18.2345730938412,17.8126160305127,17.9181052963448,6687405.53301938,0.0,1.0
2019-01-11,24.18,24.28,23.87,24.0,4698456,18.2195031987223,18.2948526743167,17.9859198243797,18.0838741426524,6235552.35512498,0.0,1.0
2019-01-14,24.66,24.78,23.84,23.91,6754496,18.5811806815754,18.6716000522886,17.9633149817014,18.0160596146175,8964224.29846787,0.0,1.0
2019-01-15,24.8,25.17,24.45,24.61,5487572,18.6866699474075,18.9654630071067,18.4229467828272,18.5435059437782,7282827.0624473,0.0,1.0
2019-01-16,25.03,25.49,24.71,24.77,7422869,18.8599737412746,19.2065813290088,18.6188554193726,18.6640651047292,9851255.02393428,0.0,1.0
2019-01-17,25.26,25.37,24.83,24.9,4924398,19.0332775351417,19.1161619582955,18.7092747900858,18.7620194230019,6535411.11089956,0.0,1.0
2019-01-18,25.62,25.89,25.34,25.49,7347744,19.3045356472815,19.5079792313863,19.0935571156172,19.2065813290088,9751552.93655093,0.0,1.0
2019-01-22,25.21,25.5,25.09,25.36,6114949,18.9956027973445,19.2141162765682,18.9051834266312,19.1086270107361,8115449.97727319,0.0,1.0
2019-01-23,24.96,25.62,24.82,25.3,4458764,18.8599737412746,19.3586749700102,18.7541886321489,19.1168804348657,5900896.30912067,0.07,1.0
2019-01-24,25.48,25.52,24.75,24.92,9736568,19.2528898608845,19.2831141777776,18.701296077586,18.8297494243815,12885741.0203147,0.0,1.0
2019-01-25,25.91,26.12,25.37,25.48,7969513,19.577801267485,19.7364789311736,19.1697729894286,19.2528898608845,10547153.8406583,0.0,1.0
2019-01-28,25.51,25.72,25.35,25.64,5564922,19.2755580985543,19.4342357622429,19.154660830982,19.3737871284568,7364827.49262899,0.0,1.0
2019-01-29,25.62,25.8,25.52,25.73,3851914,19.3586749700102,19.494684396029,19.2831141777776,19.4417918414662,5097768.14957021,0.0,1.0
2019-01-30,25.35,25.87,25.26,25.63,5694396,19.154660830982,19.5475769505919,19.0866561179726,19.3662310492335,7536178.26354378,0.0,1.0
2019-01-31,24.95,25.49,24.84,25.32,5556341,18.8524176620513,19.2604459401078,18.7693007905954,19.1319925933122,7353471.07384824,0.0,1.0
2019-02-01,25.07,25.24,24.77,25.02,3524024,18.9430906127305,19.0715439595261,18.7164082360325,18.9053102166142,4663826.16681499,0.0,1.0
2019-02-04,24.89,24.98,24.68,24.88,3129043,18.8070811867117,18.8750858997211,18.6484035230231,18.7995251074885,4141093.42629031,0.0,1.0
2019-02-05,24.76,25.08,24.71,24.8,4015263,18.7088521568093,18.9506466919538,18.6710717606929,18.7390764737023,5313950.37208714,0.0,1.0
2019-02-06,24.14,24.65,24.09,24.63,5559778,18.2403752449667,18.6257352853533,18.2025948488504,18.6106231269068,7358019.72917389,0.0,1.0
2019-02-07,23.72,24.15,23.59,24.04,5018379,17.9230199175895,18.24793132419,17.824790887687,18.164814452734,6641511.88958838,0.0,1.0
2019-02-08,23.95,23.95,23.47,23.69,3943607,18.0968097397246,18.0968097397246,17.7341179370078,17.9003516799197,5219118.12128259,0.0,1.0
2019-02-11,24.41,24.49,23.64,23.86,4297782,18.4443893839949,18.5048380177811,17.8625712838034,18.0288050267152,5687846.66360571,0.0,1.0
2019-02-12,24.71,24.9,24.43,24.51,5832013,18.6710717606929,18.814637265935,18.4595015424415,18.5199501762276,7718305.787533,0.0,1.0
2019-02-13,24.59,24.83,24.4,24.69,6414070,18.5803988100137,18.7617447113721,18.4368333047716,18.6559596022464,8488621.95654258,0.0,1.0
2019-02-14,24.72,24.91,24.43,24.52,4998102,18.6786278399162,18.8221933451583,18.4595015424415,18.5275062554509,6614676.543636,0.0,1.0
2019-02-15,25.23,25.25,24.74,24.92,7552293,19.0639878803028,19.0791000387493,18.6937399983627,18.8297494243815,9994989.169442,0.0,1.0
2019-02-19,25.18,25.46,25.1,25.19,4527527,19.0262074841865,19.237777702438,18.9657588504003,19.0337635634097,5991899.85470057,0.0,1.0
2019-02-20,24.95,25.25,24.79,25.18,6962593,18.8524176620513,19.0791000387493,18.7315203944791,19.0262074841865,9214557.96620083,0.0,1.0
2019-02-21,24.54,25.11,24.28,24.86,10725503,18.5426184138974,18.9733149296236,18.3461603540924,18.7844129490419,14194534.8679954,0.0,1.0
2019-02-22,24.26,25.19,23.78,24.34,8461852,18.3310481956459,19.0337635634097,17.9683563929291,18.391496829432,11198733.8273848,0.0,1.0
2019-02-25,24.89,25.26,24.2,24.28,10463094,18.8070811867117,19.0866561179726,18.2857117203063,18.3461603540924,13847252.9083357,0.0,1.0
2019-02-26,25.11,25.45,24.94,25.0,8652579,18.9733149296236,19.2302216232147,18.8448615828281,18.8901980581677,11451149.12686,0.0,1.0
2019-02-27,24.76,25.26,24.75,25.08,6166454,18.7088521568093,19.0866561179726,18.701296077586,18.9506466919538,8160917.61056703,0.0,1.0
2019-02-28,24.62,24.89,24.55,24.83,7091809,18.6030670476835,18.8070811867117,18.5501744931207,18.7617447113721,9385567.2901927,0.0,1.0
2019-03-01,25.24,25.24,24.84,24.84,5883258,19.0715439595261,19.0715439595261,18.7693007905954,18.7693007905954,7786125.35173528,0.0,1.0
2019-03-04,25.34,25.44,25.06,25.24,7772446,19.1471047517588,19.2226655439914,18.9355345335073,19.0715439595261,10286347.9462559,0.0,1.0
2019-03-05,25.75,25.77,25.2,25.35,5063191,19.4569039999127,19.4720161583592,19.041319642633,19.154660830982,6700817.77915875,0.0,1.0
2019-03-06,25.41,25.72,25.32,25.61,4445537,19.1999973063216,19.4342357622429,19.1319925933122,19.351118890787,5883391.19885228,0.0,1.0
2019-03-07,25.12,25.54,25.05,25.54,4697866,18.9808710088469,19.2982263362241,18.927978454284,19.2982263362241,6217332.90664037,0.0,1.0
2019-03-08,24.67,25.01,24.53,24.99,6636887,18.6408474437999,18.8977541373909,18.5350623346741,18.8826419789444,8783506.37135109,0.0,1.0
2019-03-11,24.9,25.0,24.69,24.77,4046741,18.814637265935,18.8901980581677,18.6559596022464,18.7164082360325,5355609.54355675,0.0,1.0
2019-03-12,25.52,25.52,24.94,25.03,4337460,19.2831141777776,19.2831141777776,18.8448615828281,18.9128662958375,5740358.02409782,0.0,1.0
2019-03-13,25.98,26.04,25.43,25.7,6158711,19.6306938220478,19.6760302973874,19.2151094647682,19.4191236037964,8150670.2325669,0.0,1.0
2019-03-14,26.05,26.39,25.95,26.04,4075184,19.6835863766107,19.9404930702018,19.608025584378,19.6760302973874,5393252.08165034,0.0,1.0
2019-03-15,25.93,26.07,25.7,25.89,7521967,19.5929134259315,19.6986985350573,19.4191236037964,19.5626891090384,9954854.59818629,0.0,1.0
2019-03-18,25.95,26.29,25.86,26.03,5171568,19.608025584378,19.8649322779691,19.5400208713686,19.6684742181642,6844247.98521891,0.0,1.0
2019-03-19,25.96,26.34,25.89,26.21,6767025,19.6155816636013,19.9027126740855,19.5626891090384,19.804483644183,8955735.90488918,0.0,1.0
2019-03-20,26.41,26.67,25.85,25.95,7069140,19.9556052286483,20.1520632884533,19.5324647921454,19.608025584378,9355566.28129619,0.0,1.0
2019-03-21,26.59,26.69,26.38,26.46,3637728,20.0916146546671,20.1671754468998,19.9329369909785,19.9933856247647,4814306.32542672,0.0,1.0
2019-03-22,25.96,26.49,25.93,26.32,4599183,19.6155816636013,20.0160538624345,19.5929134259315,19.8876005156389,6086732.10550514,0.0,1.0
2019-03-25,26.39,26.53,25.78,25.9,4993907,19.9404930702018,20.0462781793275,19.4795722375825,19.5702451882617,6609124.7225446,0.0,1.0
2019-03-26,26.39,26.76,26.27,26.75,3249883,19.9404930702018,20.2200680014627,19.8498201195226,20.2125119222394,4301017.63622699,0.0,1.0
2019-03-27,26.3,26.43,26.07,26.17,4047584,19.8724883571924,19.9707173870949,19.6986985350573,19.7742593272899,5356725.20152577,0.0,1.0
2019-03-28,26.36,26.47,26.19,26.19,4978224,19.917824832532,20.0009417039879,19.7893714857365,19.7893714857365,6588369.2493202,0.0,1.0
2019-03-29,26.1,26.56,26.0073,26.54,4464900,19.7213667727271,20.0689464169973,19.6513219183274,20.0538342585508,5909016.92275994,0.0,1.0
2019-04-01,25.87,26.43,25.84,26.32,3845942,19.5475769505919,19.9707173870949,19.5249087129221,19.8876005156389,5089864.57971136,0.0,1.0
2019-04-02,25.9,26.15,25.65,26.02,4053096,19.5702451882617,19.7591471688434,19.38134320768,19.6609181389409,5364019.9900492,0.0,1.0
2019-04-03,25.49,26.01,25.44,26.01,4531072,19.2604459401078,19.6533620597177,19.2226655439914,19.6533620597177,5996591.44129627,0.0,1.0
2019-04-04,25.82,25.89,25.52,25.57,3222020,19.5097965544756,19.5626891090384,19.2831141777776,19.3208945738939,4264142.69199109,0.0,1.0
2019-04-05,26.17,26.17,25.64,25.87,4753710,19.7742593272899,19.7742593272899,19.3737871284568,19.5475769505919,6291238.96075909,0.0,1.0
2019-04-08,26.82,26.86,26.24,26.25,5093661,20.2654044768023,20.2956287936954,19.8271518818528,19.8347079610761,6741142.92544119,0.0,1.0
2019-04-09,27.14,27.57,26.82,27.02,9108554,20.5071990119468,20.8321104185473,20.2654044768023,20.4165260612676,12054603.6255847,0.0,1.0
2019-04-10,27.15,27.33,27.0,27.26,4437108,20.5147550911701,20.6507645171889,20.4014139028211,20.597871962626,5872235.94259974,0.0,1.0
2019-04-11,27.07,27.18,26.72,27.06,5245936,20.454306457384,20.5374233288399,20.1898436845696,20.4467503781607,6942669.39902699,0.0,1.0
2019-04-12,27.3,27.62,27.19,27.5,4463718,20.6280962795191,20.8698908146636,20.5449794080632,20.7792178639844,5907452.61941549,0.0,1.0
2019-04-15,27.36,27.65,27.17,27.17,3474938,20.6734327548587,20.8925590523334,20.5298672496166,20.5298672496166,4598863.90457606,0.0,1.0
2019-04-16,27.43,27.54,27.17,27.5,4240941,20.7263253094216,20.8094421808775,20.5298672496166,20.7792178639844,5612621.14211438,0.0,1.0
2019-04-17,27.04,27.57,26.94,27.57,4460851,20.4316382197142,20.8321104185473,20.3560774274815,20.8321104185473,5903658.32357065,0.0,1.0
2019-04-18,26.13,27.01,26.08,27.01,5955880,19.7440350103969,20.4089699820444,19.7062546142805,20.4089699820444,7882236.04334419,0.0,1.0
2019-04-22,26.17,26.38,25.94,26.34,8052536,19.7742593272899,19.9329369909785,19.6004695051548,19.9027126740855,10657029.607636,0.0,1.0
2019-04-23,26.19,26.65,26.14,26.36,7743290,19.7893714857365,20.1369511300067,19.7515910896201,19.917824832532,10247761.7970924,0.0,1.0
2019-04-24,26.11,26.49,26.01,26.4,5729885,19.7289228519503,20.0160538624345,19.6533620597177,19.9480491494251,7583145.74357062,0.0,1.0
2019-04-25,26.01,26.32,25.86,26.21,8137044,19.6533620597177,19.8876005156389,19.5400208713686,19.804483644183,10768870.6795767,0.0,1.0
2019-04-26,26.66,27.08,26.26,26.8,12312499,20.14450720923,20.4618625366072,19.8422640402993,20.2502923183557,16294825.1814072,0.0,1.0
2019-04-29,25.96,26.91,25.85,26.8,10235569,19.6155816636013,20.3334091898117,19.5324647921454,20.2502923183557,13546137.748903,0.0,1.0
2019-04-30,25.89,25.98,25.4,25.94,7826393,19.5626891090384,19.6306938220478,19.1924412270984,19.6004695051548,10357743.4390849,0.0,1.0
2019-05-01,25.38,26.0,25.21,25.97,6858740,19.1773290686518,19.6458059804944,19.0488757218563,19.6231377428246,9077114.99223065,0.0,1.0
2019-05-02,25.11,25.48,25.06,25.22,7044233,18.9733149296236,19.2528898608845,18.9355345335073,19.0564318010795,9322603.41885913,0.0,1.0
2019-05-03,25.37,25.63,25.07,25.23,5706068,19.1697729894286,19.3662310492335,18.9430906127305,19.0639878803028,7551625.42821093,0.0,1.0
2019-05-06,25.47,25.56,25.05,25.15,5744708,19.2453337816612,19.3133384946706,18.927978454284,19.0035392465167,7602763.06038535,0.0,1.0
2019-05-07,25.5,25.66,25.18,25.38,6160114,19.268002019331,19.3888992869033,19.0262074841865,19.1773290686518,8152527.01563989,0.0,1.0
2019-05-08,25.58,25.92,25.4,25.48,5280400,19.3284506531172,19.5853573467082,19.1924412270984,19.2528898608845,6988280.35542601,0.0,1.0
2019-05-09,25.94,25.97,25.43,25.46,5564972,19.6004695051548,19.6231377428246,19.2151094647682,19.237777702438,7364893.66451326,0.0,1.0
2019-05-10,25.96,26.09,25.64,25.92,5027072,19.6155816636013,19.7138106935038,19.3737871284568,19.5853573467082,6653016.53338994,0.0,1.0
2019-05-13,25.84,25.92,25.56,25.8,5506649,19.5249087129221,19.5853573467082,19.3133384946706,19.494684396029,7287706.80837179,0.0,1.0
2019-05-14,26.3,26.48,25.79,25.82,5359000,19.9404930702018,20.0769679277165,19.5538143072435,19.5765601168293,7068115.09142756,0.09,1.0
2019-05-15,26.36,26.49,26.03,26.08,4551239,19.9859846893734,20.0845498642451,19.7357807839298,19.7736904665727,6002739.51494563,0.0,1.0
2019-05-16,26.27,26.66,26.18,26.46,5469020,19.917747260616,20.2134427852312,19.8495098318587,20.0618040546593,7213223.13814502,0.0,1.0
2019-05-17,26.17,26.37,26.05,26.07,5949386,19.8419278953301,19.993566625902,19.7509446569869,19.7661085300441,7846789.50761855,0.0,1.0
2019-05-20,26.45,26.52,26.17,26.26,5570106,20.0542221181307,20.1072956738309,19.8419278953301,19.9101653240874,7346547.9155535,0.0,1.0
2019-05-21,27.35,27.42,26.38,26.59,7611821,20.7365964057041,20.7896699614043,20.0011485624305,20.160369229531,10039415.354235,0.0,1.0
2019-05-22,26.6,27.32,26.47,27.27,7093232,20.1679511660596,20.7138505961184,20.0693859911879,20.6759409134754,9355435.74289922,0.0,1.0
2019-05-23,25.61,26.32,25.5,26.27,9817722,19.4173394497288,19.955656943259,19.3339381479143,19.917747260616,12948831.69092,0.0,1.0
2019-05-24,25.7,25.83,25.39,25.65,6153524,19.4855768784862,19.5841420533579,19.2505368460998,19.4476671958432,8116032.06752409,0.0,1.0
2019-05-28,25.7,25.8,25.45,25.61,11275489,19.4855768784862,19.5613962437721,19.2960284652713,19.4173394497288,14871515.9477748,0.0,1.0
2019-05-29,25.27,25.55,25.16,25.41,7715666,19.1595536077566,19.3718478305573,19.0761523059421,19.2657007191569,10176379.0436676,0.0,1.0
2019-05-30,25.17,25.36,24.9,25.16,5101089,19.0837342424707,19.227791036514,18.8790219561987,19.0761523059421,6727950.01746876,0.0,1.0
2019-05-31,25.02,25.36,24.86,24.88,4648211,18.9700051945418,19.227791036514,18.8486942100843,18.8638580831415,6130638.23796223,0.0,1.0
2019-06-03,25.29,25.33,24.98,25.06,5658352,19.1747174808138,19.2050452269282,18.9396774484274,19.0003329406562,7462937.7055065,0.0,1.0
2019-06-04,25.48,25.72,25.24,25.32,6589552,19.3187742748571,19.5007407515434,19.1368077981708,19.1974632903996,8691119.97330596,0.0,1.0
2019-06-05,25.28,25.67,24.97,25.64,4714388,19.1671355442852,19.4628310689004,18.9320955118988,19.4400852593146,6217920.68849506,0.0,1.0
2019-06-06,25.43,25.59,25.23,25.33,5421205,19.2808645922141,19.4021755766716,19.1292258616423,19.2050452269282,7150158.77481295,0.0,1.0
2019-06-07,25.44,25.85,25.35,25.57,7642518,19.2884465287427,19.5993059264151,19.2202090999854,19.3870117036144,10079902.3721416,0.0,1.0
2019-06-10,24.18,25.46,24.09,25.42,8781087,18.3331225261399,19.3036104017999,18.2648850973826,19.2732826556855,11581588.6441199,0.0,1.0
2019-06-11,23.99,24.35,23.7,24.23,6823540,18.1890657320966,18.462015447126,17.9691895727674,18.3710322087829,8999732.42227275,0.0,1.0
2019-06-12,23.72,23.97,23.52,23.85,7253225,17.9843534458246,18.1739018590394,17.8327147152527,18.0829186206963,9566454.39149461,0.0,1.0
2019-06-13,23.9,24.16,23.57,23.92,4250187,18.1208283033393,18.3179586530827,17.8706243978957,18.1359921763965,5605674.72963038,0.0,1.0
2019-06-14,23.77,24.13,23.73,23.97,4864342,18.0222631284676,18.2952128434969,17.9919353823532,18.1739018590394,6415698.65647786,0.0,1.0
2019-06-17,24.0,24.05,23.58,23.68,6997878,18.1966476686252,18.2345573512682,17.8782063344243,17.9540256997102,9229671.0393299,0.0,1.0
2019-06-18,23.88,24.33,23.82,24.26,5690098,18.1056644302821,18.4468515740688,18.0601728111105,18.3937780183687,7504808.27495834,0.0,1.0
2019-06-19,24.07,24.185,23.58,23.79,6303160,18.2497212243254,18.3369134944042,17.8782063344243,18.0374270015247,8313390.6175933,0.0,1.0
2019-06-20,23.59,24.44,23.53,24.31,7070665,17.8857882709529,18.5302528758833,17.8402966517813,18.4316877010116,9325671.57919921,0.0,1.0
2019-06-21,23.43,23.6,23.29,23.53,7354352,17.7644772864954,17.8933702074815,17.658330175095,17.8402966517813,9699833.2447976,0.0,1.0
2019-06-24,23.23,23.59,23.2,23.44,6240547,17.6128385559235,17.8857882709529,17.5900927463377,17.772059223024,8230808.81311121,0.0,1.0
2019-06-25,22.96,23.22,22.93,23.1,5639872,17.4081262696515,17.6052566193949,17.3853804600657,17.5142733810518,7438563.98524345,0.0,1.0
2019-06-26,22.63,23.19,22.5,23.05,6750113,17.1579223642079,17.5825108098091,17.0593571893361,17.4763636984088,8902887.77087913,0.0,1.0
2019-06-27,22.66,22.83,22.43,22.59,5151526,17.1806681737936,17.3095610947797,17.006283633636,17.1275946180935,6794472.60020182,0.0,1.0
2019-06-28,22.96,22.96,22.61,22.61,6194554,17.4081262696515,17.4081262696515,17.1427584911507,17.1427584911507,8170147.52977474,0.0,1.0
2019-07-01,23.01,23.28,22.83,23.16,5502014,17.4460359522944,17.6507482385665,17.3095610947797,17.5597650002233,7256739.72506919,0.0,1.0
2019-07-02,23.02,23.37,22.97,23.23,6522543,17.453617888823,17.7189856673238,17.41570820618,17.6128385559235,8602740.17779161,0.0,1.0
2019-07-03,23.53,23.65,23.08,23.16,4495699,17.8402966517813,17.9312798901244,17.4991095079946,17.5597650002233,5929486.46173088,0.0,1.0
2019-07-05,23.64,23.7,23.36,23.53,4138154,17.9236979535958,17.9691895727674,17.7114037307952,17.8402966517813,5457911.68838429,0.0,1.0
2019-07-08,23.84,23.92,23.56,23.7,5143579,18.0753366841677,18.1359921763965,17.8630424613671,17.9691895727674,6783991.10913415,0.0,1.0
2019-07-09,23.93,24.02,23.5,23.8,4705542,18.1435741129251,18.2118115416824,17.8175508421955,18.0450089380533,6206253.48452065,0.0,1.0
2019-07-10,24.03,24.12,23.79,24.0,3510486,18.219393478211,18.2876309069683,18.0374270015247,18.1966476686252,4630065.13805657,0.0,1.0
2019-07-11,23.81,24.06,23.54,24.06,3006251,18.0525908745819,18.2421392877968,17.8478785883099,18.2421392877968,3965017.36550088,0.0,1.0
2019-07-12,24.0,24.06,23.81,23.94,2900885,18.1966476686252,18.2421392877968,18.0525908745819,18.1511560494537,3826047.5922739,0.0,1.0
2019-07-15,23.51,23.94,23.5,23.79,5320478,17.8251327787241,18.1511560494537,17.8175508421955,18.0374270015247,7017307.49121261,0.0,1.0
2019-07-16,23.25,23.55,23.07,23.47,4413821,17.6280024289807,17.8554605248385,17.491527571466,17.7948050326097,5821495.58144427,0.0,1.0
2019-07-17,22.39,23.22,22.35,23.18,6688734,16.9759558875216,17.6052566193949,16.9456281414072,17.5749288732805,8821933.51892977,0.0,1.0
2019-07-18,22.4,22.57,22.32,22.32,4598342,16.9835378240502,17.1124307450363,16.9228823318214,16.9228823318214,6064864.80420698,0.0,1.0
2019-07-19,22.32,22.56,22.3,22.43,4141318,16.9228823318214,17.1048488085077,16.9077184587643,17.006283633636,5462084.76473235,0.0,1.0
2019-07-22,22.26,22.48,22.04,22.38,4100527,16.8773907126499,17.0441933162789,16.7105881090208,16.968373950993,5408284.52537902,0.0,1.0
2019-07-23,22.27,22.38,22.06,22.26,4257656,16.8849726491785,16.968373950993,16.725751982078,16.8773907126499,5615525.77490335,0.0,1.0
2019-07-24,22.11,22.4,22.07,22.33,4301294,16.763661664721,16.9835378240502,16.7333339186066,16.93046426835,5673080.99161537,0.0,1.0
2019-07-25,21.79,22.4,21.71,22.2,6219312,16.521039695806,16.9835378240502,16.4603842035772,16.8318990934783,8202801.45652108,0.0,1.0
2019-07-26,19.16,20.54,19.04,20.54,22654151,14.5269903887858,15.5732976297317,14.4360071504427,15.5732976297317,29879109.2678818,0.0,1.0
2019-07-29,19.13,19.56,19.0,19.34,15141435,14.5042445792,14.8302678499295,14.4056794043283,14.6634652463005,19970405.9021029,0.0,1.0
2019-07-30,19.33,19.48,19.06,19.09,14935525,14.6558833097719,14.7696123577008,14.4511710234999,14.4739168330856,19698826.2084145,0.0,1.0
2019-07-31,19.16,19.39,18.99,19.27,15323248,14.5269903887858,14.7013749289435,14.3980974677997,14.6103916906003,20210203.4779786,0.0,1.0
2019-08-01,18.73,19.16,18.39,19.16,17187960,14.2009671180563,14.5269903887858,13.9431812760841,14.5269903887858,22669617.3664588,0.0,1.0
2019-08-02,18.27,18.99,18.27,18.88,12909229,13.8521980377409,14.3980974677997,13.8521980377409,14.3146961659852,17026295.2628465,0.0,1.0
2019-08-05,17.45,18.12,17.22,18.01,15142721,13.2304792423962,13.738468989812,13.0560947022386,13.6550676879975,19972102.038697,0.0,1.0
2019-08-06,17.29,17.55,17.18,17.49,13708738,13.1091682579387,13.3062986076822,13.0257669561242,13.2608069885106,18080787.0763625,0.0,1.0
2019-08-07,17.46,17.66,16.82,17.1,10974681,13.3062986076822,13.4587189811952,12.8185534124407,13.0319419353588,14400543.3749527,0.09,1.0
2019-08-08,17.67,17.68,17.28,17.63,8531479,13.4663399998708,13.4739610185465,13.1691202715205,13.4358559251682,11194670.1131448,0.0,1.0
2019-08-09,17.37,17.82,17.35,17.6,5704261,13.2377094396014,13.5806552800055,13.2224674022501,13.4129928691413,7484906.2084402,0.0,1.0
2019-08-12,17.35,17.62,17.25,17.39,5955183,13.2224674022501,13.4282349064926,13.1462572154936,13.2529514769526,7814156.15609061,0.0,1.0
2019-08-13,16.99,17.57,16.98,17.33,8761066,12.9481107299267,13.3901298131143,12.9404897112511,13.2072253648988,11495925.1156205,0.0,1.0
2019-08-14,16.16,16.82,16.08,16.82,9237024,12.3155661798479,12.8185534124407,12.2545980304427,12.8185534124407,12120458.4231176,0.0,1.0
2019-08-15,16.3,16.36,16.01,16.2,8550568,12.422260441307,12.4679865533609,12.2012508997132,12.3460502545505,11219717.9457409,0.0,1.0
2019-08-16,16.47,16.52,16.17,16.31,4936216,12.551817758793,12.5899228521712,12.3231871985235,12.4298814599826,6477107.86455984,0.0,1.0
2019-08-19,16.75,16.82,16.45,16.53,7820712,12.7652062817111,12.8185534124407,12.5365757214417,12.5975438708469,10262029.700819,0.0,1.0
2019-08-20,16.81,16.96,16.73,16.95,7462057,12.810932393765,12.9252476738998,12.7499642443598,12.9176266552241,9791416.76144115,0.0,1.0
2019-08-21,16.84,17.07,16.68,16.91,10899757,12.833795449792,13.0090788793319,12.7118591509816,12.8871425805215,14302231.0584648,0.0,1.0
2019-08-22,16.82,16.96,16.61,16.7,6025084,12.8185534124407,12.9252476738998,12.6585120202521,12.7271011883329,7905877.49017337,0.0,1.0
2019-08-23,16.84,17.07,16.56,16.67,8163409,12.833795449792,13.0090788793319,12.6204069268738,12.704238132306,10711703.1822592,0.0,1.0
2019-08-26,16.55,17.0,16.41,16.93,7844788,12.6127859081982,12.9557317486024,12.5060916467391,12.9023846178728,10293621.2780406,0.0,1.0
2019-08-27,16.6,16.77,16.51,16.56,5322096,12.6508910015764,12.7804483190624,12.5823018334956,12.6204069268738,6983444.37470778,0.0,1.0
2019-08-28,16.79,16.86,16.5,16.67,4812112,12.7956903564137,12.8490374871433,12.5746808148199,12.704238132306,6314263.49259086,0.0,1.0
2019-08-29,17.23,17.4,16.87,16.88,6898892,13.1310151781423,13.2605724956283,12.8566585058189,12.8642795244946,9052453.86951238,0.0,1.0
2019-08-30,17.12,17.28,16.86,17.19,5695549,13.0471839727101,13.1691202715205,12.8490374871433,13.1005311034397,7473474.66579381,0.0,1.0
2019-09-03,17.02,17.2,16.9,16.92,6305102,12.9709737859537,13.1081521221153,12.8795215618459,12.8947635991972,8273306.06096894,0.0,1.0
2019-09-04,17.13,17.24,17.01,17.19,4989080,13.0548049913858,13.1386361968179,12.963352767278,13.1005311034397,6546473.91947966,0.0,1.0
2019-09-05,17.4,17.61,17.16,17.26,5500913,13.2605724956283,13.4206138878169,13.0776680474127,13.1538782341692,7218080.98643971,0.0,1.0
2019-09-06,17.55,17.61,17.18,17.27,5489598,13.374887775763,13.4206138878169,13.092910084764,13.1614992528449,7203233.8899011,0.0,1.0
2019-09-09,18.4,18.44,17.66,17.66,15668918,14.0226743631931,14.0531584378957,13.4587189811952,13.4587189811952,20560135.943594,0.0,1.0
2019-09-10,18.59,18.73,18.2,18.23,11402672,14.1674737180305,14.2741679794895,13.8702539896802,13.8931170457071,14962136.2777067,0.0,1.0
2019-09-11,19.01,19.01,18.5,18.75,9465390,14.4875565024077,14.4875565024077,14.0988845499496,14.2894100168408,12420111.2775709,0.0,1.0
2019-09-12,18.65,19.02,18.5,18.84,7139663,14.2131998300843,14.4951775210833,14.0988845499496,14.3579991849217,9368384.0754957,0.0,1.0
2019-09-13,18.81,18.9,18.55,18.76,7414344,14.3351361288947,14.4037252969756,14.1369896433279,14.2970310355165,9728809.64547584,0.0,1.0
2019-09-16,18.15,19.29,17.89,18.77,13892817,13.8321488963019,14.7009450253259,13.6340024107351,14.3046520541921,18229606.2918622,0.0,1.0
2019-09-17,18.35,18.52,17.86,18.07,12202731,13.9845692698149,14.1141265873009,13.6111393547081,13.7711807468967,16011942.1291954,0.0,1.0
2019-09-18,18.33,18.59,18.27,18.36,7125230,13.9693272324636,14.1674737180305,13.9236011204097,13.9921902884905,9349445.66238547,0.0,1.0
2019-09-19,18.17,18.53,17.98,18.45,6758419,13.8473909336532,14.1217476059766,13.7025915788159,14.0607794565714,8868130.74162289,0.0,1.0
2019-09-20,18.05,18.25,17.9,18.22,9939848,13.7559387095454,13.9083590830584,13.6416234294107,13.8854960270315,13042676.3442543,0.0,1.0
2019-09-23,18.12,18.2,17.75,17.75,7416220,13.809285840275,13.8702539896802,13.527308149276,13.527308149276,9731271.25865358,0.0,1.0
2019-09-24,17.94,18.15,17.9,18.11,4928853,13.6721075041133,13.8321488963019,13.6416234294107,13.8016648215993,6467446.42648527,0.0,1.0
2019-09-25,17.58,17.96,17.53,17.78,5446403,13.39775083179,13.6873495414646,13.3596457384117,13.5501712053029,7146555.11526689,0.0,1.0
2019-09-26,17.17,17.52,16.97,17.49,9359408,13.0852890660884,13.3520247197361,12.9328686925754,13.3291616637091,12281045.8789535,0.0,1.0
2019-09-27,17.53,17.6,16.99,17.01,7767650,13.3596457384117,13.4129928691413,12.9481107299267,12.963352767278,10192403.8381117,0.0,1.0
2019-09-30,17.57,17.85,17.37,17.43,8190276,13.3901298131143,13.6035183360325,13.2377094396014,13.2834355516552,10746956.9995551,0.0,1.0
2019-10-01,17.58,17.81,17.45,17.65,6288637,13.39775083179,13.5730342613299,13.2986775890065,13.4510979625195,8251701.33763634,0.0,1.0
2019-10-02,17.13,17.67,17.1,17.48,9824207,13.0548049913858,13.4663399998708,13.0319419353588,13.3215406450335,12890936.7869566,0.0,1.0
2019-10-03,17.67,17.69,17.01,17.05,7052309,13.4663399998708,13.4815820372221,12.963352767278,12.9938368419806,9253761.60346431,0.0,1.0
2019-10-04,17.98,18.02,17.54,17.54,6270747,13.7025915788159,13.7330756535185,13.3672667570874,13.3672667570874,8228226.78553067,0.0,1.0
2019-10-07,18.17,18.24,17.63,17.99,6329036,13.8473909336532,13.9007380643828,13.4358559251682,13.7102125974916,8304711.31139368,0.0,1.0
2019-10-08,17.69,18.08,17.55,18.01,7863810,13.4815820372221,13.7788017655724,13.374887775763,13.7254546348429,10318581.1958805,0.0,1.0
2019-10-09,17.34,17.85,17.25,17.78,7156039,13.2148463835744,13.6035183360325,13.1462572154936,13.5501712053029,9389872.01653999,0.0,1.0
2019-10-10,17.51,17.56,17.2,17.37,4412252,13.3444037010604,13.3825087944387,13.1081521221153,13.2377094396014,5789582.97805849,0.0,1.0
2019-10-11,17.56,17.85,17.55,17.7,4474634,13.3825087944387,13.6035183360325,13.374887775763,13.4892030558977,5871438.177022,0.0,1.0
2019-10-14,17.59,17.6,17.28,17.56,5125903,13.4053718504656,13.4129928691413,13.1691202715205,13.3825087944387,6726007.661389,0.0,1.0
2019-10-15,17.99,18.34,17.55,17.59,6637885,13.7102125974916,13.9769482511392,13.374887775763,13.4053718504656,8709970.78279064,0.0,1.0
2019-10-16,17.85,18.16,17.82,17.88,4336357,13.6035183360325,13.8397699149776,13.5806552800055,13.6263813920594,5689996.55368385,0.0,1.0
2019-10-17,17.9,18.03,17.68,17.95,4808219,13.6416234294107,13.7406966721941,13.4739610185465,13.679728522789,6309155.25159882,0.0,1.0
2019-10-18,17.95,18.2,17.92,17.92,4199058,13.679728522789,13.8702539896802,13.656865466762,13.656865466762,5509838.22335628,0.0,1.0
2019-10-21,18.25,18.3,17.65,17.89,6877671,13.9083590830584,13.9464641764367,13.4510979625195,13.6340024107351,9024608.51063957,0.0,1.0
2019-10-22,18.52,18.81,18.22,18.23,6673309,14.1141265873009,14.3351361288947,13.8854960270315,13.8931170457071,8756452.75784894,0.0,1.0
2019-10-23,18.52,18.77,18.24,18.48,8236041,14.1141265873009,14.3046520541921,13.9007380643828,14.0836425125983,10807008.0267836,0.0,1.0
2019-10-24,18.46,18.61,18.04,18.6,7876182,14.068400475247,14.1827157553818,13.7483176908698,14.1750947367061,10334815.2461126,0.0,1.0
2019-10-25,18.81,19.34,18.33,18.51,9423019,14.3351361288947,14.7390501187041,13.9693272324636,14.1065055686253,12364513.7232238,0.0,1.0
2019-10-28,18.11,19.01,18.11,18.48,7116364,13.8016648215993,14.4875565024077,13.8016648215993,14.0836425125983,9337812.0470155,0.0,1.0
2019-10-29,18.96,19.13,18.08,18.17,7165881,14.4494514090295,14.5790087265155,13.7788017655724,13.8473909336532,9402786.30059945,0.0,1.0
2019-10-30,18.49,19.11,18.45,19.11,6457456,14.091263531274,14.5637666891642,14.0607794565714,14.5637666891642,8473218.96826417,0.0,1.0
2019-10-31,18.64,18.72,18.27,18.51,6720340,14.2055788114087,14.2665469608139,13.9236011204097,14.1065055686253,8818164.98032422,0.0,1.0
2019-11-01,18.43,18.73,18.39,18.63,6945466,14.0455374192201,14.2741679794895,14.0150533445175,14.1979577927331,9113566.43461975,0.0,1.0
2019-11-04,18.75,19.01,18.6,18.7,8199918,14.2894100168408,14.4875565024077,14.1750947367061,14.2513049234626,10759608.8515061,0.0,1.0
2019-11-05,18.11,18.85,18.06,18.72,11567304,13.8778750083558,14.4449444454725,13.8395595058479,14.345324138952,15094809.2062993,0.1,1.0
2019-11-06,18.38,18.59,17.91,17.98,6740316,14.0847787218984,14.2457038324315,13.7246129983243,13.7782547018353,8795807.90910019,0.0,1.0
2019-11-07,18.36,18.58,18.16,18.5,7013628,14.0694525208952,14.2380407319299,13.9161905108637,14.1767359279173,9152467.72315819,0.0,1.0
2019-11-08,18.37,18.53,18.17,18.22,4553191,14.0771156213968,14.1997252294221,13.9238536113653,13.9621691138732,5941708.58004934,0.0,1.0
2019-11-11,17.74,18.15,17.7,18.01,6093967,13.5943402897975,13.9085274103621,13.5636878877912,13.8012440033401,7952351.66072265,0.0,1.0
2019-11-12,17.8,17.84,17.63,17.81,8424344,13.6403188928069,13.6709712948132,13.5100461842801,13.6479819933085,10993388.3788506,0.0,1.0
2019-11-13,17.9,18.0,17.74,17.76,5806535,13.7169498978227,13.7935809028385,13.5943402897975,13.6096664908006,7577265.88448777,0.0,1.0
2019-11-14,17.85,18.06,17.77,17.81,5210450,13.6786343953148,13.8395595058479,13.6173295913022,13.6479819933085,6799401.88560465,0.0,1.0
2019-11-15,18.17,18.22,17.6,17.81,8433624,13.9238536113653,13.9621691138732,13.4870568827754,13.6479819933085,11005498.3596581,0.0,1.0
2019-11-18,17.17,18.1,17.1,18.05,8390865,13.1575435612076,13.8702119078542,13.1039018576966,13.8318964053464,10949699.7961508,0.0,1.0
2019-11-19,16.9,17.27,16.85,17.18,8014489,12.950639847665,13.2341745662234,12.9123243451571,13.1652066617092,10458546.1176593,0.0,1.0
2019-11-20,16.39,16.87,16.31,16.8,9092528,12.5598217220846,12.9276505461603,12.498516918072,12.8740088426492,11865338.3159061,0.0,1.0
2019-11-21,16.05,16.46,15.96,16.4,9899327,12.299276305031,12.6134634255956,12.2303084005168,12.5674848225862,12918174.5664994,0.0,1.0
2019-11-22,16.39,16.54,15.92,16.15,11786436,12.5598217220846,12.6747682296082,12.1996559985105,12.3759073100467,15380766.5677549,0.0,1.0
2019-11-25,16.69,16.81,16.08,16.09,8891738,12.7897147371319,12.8816719431508,12.3222656065357,12.3299287070373,11603316.4359129,0.0,1.0
2019-11-26,16.01,16.72,15.91,16.68,14329938,12.2686239030247,12.8127040386366,12.1919928980089,12.7820516366303,18699921.7836842,0.0,1.0
2019-11-27,16.25,16.43,15.93,16.0,11319682,12.4525383150625,12.5904741240909,12.2073190990121,12.2609608025231,14771673.6817827,0.0,1.0
2019-11-29,15.94,16.16,15.85,16.02,3971335,12.2149821995136,12.3835704105483,12.1460142949994,12.2762870035262,5182412.78341942,0.0,1.0
2019-12-02,16.0,16.09,15.72,16.01,11661384,12.2609608025231,12.3299287070373,12.0463939884789,12.2686239030247,15217579.3565545,0.0,1.0
2019-12-03,15.71,16.0,15.61,15.99,13797872,12.0387308879774,12.2609608025231,11.9620998829616,12.2532977020215,18005599.68796,0.0,1.0
2019-12-04,16.1,16.13,15.62,15.7,8734158,12.3375918075389,12.3605811090436,11.9697629834632,12.0310677874758,11397681.6540546,0.0,1.0
2019-12-05,15.96,16.34,15.76,16.19,9957012,12.2303084005168,12.5215062195767,12.0770463904852,12.4065597120531,12993450.8857753,0.0,1.0
2019-12-06,16.08,16.29,16.0,16.05,7040839,12.3222656065357,12.4831907170688,12.2609608025231,12.299276305031,9187976.84899359,0.0,1.0
2019-12-09,16.11,16.35,15.78,15.85,6540343,12.3452549080404,12.5291693200783,12.0923725914884,12.1460142949994,8534852.17720181,0.0,1.0
2019-12-10,16.19,16.27,15.99,16.06,5046976,12.4065597120531,12.4678645160657,12.2532977020215,12.3069394055326,6586075.69998775,0.0,1.0
2019-12-11,16.0,16.19,15.99,16.13,6337788,12.2609608025231,12.4065597120531,12.2532977020215,12.3605811090436,8270527.05193647,0.0,1.0
2019-12-12,16.16,16.29,15.99,16.07,8242232,12.3835704105483,12.4831907170688,12.2532977020215,12.3146025060341,10755740.4451422,0.0,1.0
2019-12-13,16.1,16.28,15.91,16.23,6310005,12.3375918075389,12.4755276165672,12.1919928980089,12.4372121140594,8234271.49193919,0.0,1.0
2019-12-16,16.89,16.89,16.2,16.21,10234139,12.9429767471634,12.9429767471634,12.4142228125546,12.4218859130562,13355089.1025036,0.0,1.0
2019-12-17,16.69,17.0,16.62,16.81,7110360,12.7897147371319,13.0272708526808,12.7360730336209,12.8816719431508,9278698.61361836,0.0,1.0
2019-12-18,16.85,16.93,16.62,16.66,8732619,12.9123243451571,12.9736291491697,12.7360730336209,12.7667254356272,11395673.3285737,0.0,1.0
2019-12-19,17.01,17.19,16.74,16.76,6643219,13.0349339531824,13.1728697622107,12.8280302396398,12.8433564406429,8669100.71012761,0.0,1.0
2019-12-20,17.41,17.41,17.01,17.23,11945308,13.3414579732454,13.3414579732454,13.0349339531824,13.2035221642171,15588087.3512515,0.0,1.0
2019-12-23,17.59,17.62,17.21,17.28,7789853,13.4793937822738,13.5023830837786,13.1881959632139,13.2418376667249,10165406.2848282,0.0,1.0
2019-12-24,17.44,17.8,17.36,17.58,4629911,13.3644472747502,13.6403188928069,13.3031424707376,13.4717306817722,6041824.71448369,0.0,1.0
2019-12-26,17.38,17.58,17.3,17.55,4786208,13.3184686717407,13.4717306817722,13.2571638677281,13.4487413802675,6245785.23929718,0.0,1.0
2019-12-27,17.22,17.44,17.17,17.44,5738356,13.1958590637155,13.3644472747502,13.1575435612076,13.3644472747502,7488295.36924269,0.0,1.0
2019-12-30,17.13,17.31,17.05,17.22,5789457,13.1268911592013,13.2648269682297,13.0655863551887,13.1958590637155,7554979.86592845,0.0,1.0
2019-12-31,17.41,17.47,16.96,17.04,4829068,13.3414579732454,13.3874365762549,12.9966184506745,13.0579232546871,6301715.60324216,0.0,1.0
2020-01-02,17.23,17.6,16.93,17.52,8088337,13.2035221642171,13.4870568827754,12.9736291491697,13.4257520787628,10554914.4218264,0.0,1.0
2020-01-03,17.28,17.54,17.14,17.51,6896271,13.2418376667249,13.4410782797659,13.1345542597029,13.4180889782612,8999322.13936237,0.0,1.0
2020-01-06,17.42,17.48,17.13,17.44,8387686,13.349121073747,13.3950996767565,13.1268911592013,13.3644472747502,10945551.3447513,0.0,1.0
2020-01-07,17.52,17.53,17.06,17.26,6985247,13.4257520787628,13.4334151792644,13.0732494556902,13.2265114657218,9115431.80017351,0.0,1.0
2020-01-08,16.85,17.38,16.7,17.25,10755261,12.9123243451571,13.3184686717407,12.7973778376335,13.2188483652202,14035129.7725859,0.0,1.0
2020-01-09,17.26,17.27,16.62,16.82,10587428,13.2265114657218,13.2341745662234,12.7360730336209,12.8893350436524,13816115.288872,0.0,1.0
2020-01-10,17.49,17.6,17.09,17.27,7420953,13.4027627772581,13.4870568827754,13.096238757195,13.2341745662234,9684008.44863365,0.0,1.0
2020-01-13,17.19,17.48,16.95,17.44,7588418,13.1728697622107,13.3950996767565,12.9889553501729,13.3644472747502,9902542.70897069,0.0,1.0
2020-01-14,17.51,17.52,17.11,17.13,6112443,13.4180889782612,13.4257520787628,13.1115649581981,13.1268911592013,7976462.00613208,0.0,1.0
2020-01-15,17.34,17.39,17.23,17.32,4972120,13.2878162697344,13.3261317722423,13.2035221642171,13.2724900687312,6488392.00135353,0.0,1.0
2020-01-16,17.37,17.81,17.34,17.45,5302927,13.3108055712391,13.6479819933085,13.2878162697344,13.3721103752517,6920080.19327002,0.0,1.0
2020-01-17,16.81,17.38,16.79,17.38,6091455,12.8816719431508,13.3184686717407,12.8663457421477,13.3184686717407,7949073.61419375,0.0,1.0
2020-01-21,15.52,16.7,15.51,16.65,15335034,11.8931319784474,12.7973778376335,11.8854688779458,12.7590623351256,20011526.6618836,0.0,1.0
2020-01-22,15.43,15.71,15.37,15.61,8669157,11.8241640739332,12.0387308879774,11.7781854709237,11.9620998829616,11312858.2852542,0.0,1.0
2020-01-23,15.23,15.47,15.05,15.22,11115605,11.7475330689174,11.9326550608111,11.6086915749972,11.7398196525885,14410741.6558735,0.1,1.0
2020-01-24,14.64,15.18,14.44,15.15,11093502,11.2924415055122,11.7089659872729,11.1381731789342,11.6858257382862,14382086.3894423,0.0,1.0
2020-01-27,14.42,14.57,14.08,14.51,10504582,11.1227463462764,11.2384475912099,10.8604901910937,11.1921670932365,13618585.5295271,0.0,1.0
2020-01-28,14.71,14.78,14.4,14.51,11903595,11.3464354198145,11.4004293341169,11.1073195136186,11.1921670932365,15432325.3049338,0.0,1.0
2020-01-29,14.32,14.82,14.3,14.75,6906786,11.0456121829874,11.4312829994325,11.0301853503296,11.3772890851301,8954250.23814751,0.0,1.0
2020-01-30,14.31,14.48,14.15,14.22,6365701,11.0378987666585,11.1690268442498,10.914484105396,10.9684780196984,8252764.70057504,0.0,1.0
2020-01-31,14.09,14.3,14.02,14.18,7985754,10.8682036074226,11.0301853503296,10.8142096931203,10.9376243543827,10353070.1047184,0.0,1.0
2020-02-03,14.16,14.4,14.07,14.07,5995141,10.9221975217249,11.1073195136186,10.8527767747648,10.8527767747648,7772355.00375692,0.0,1.0
2020-02-04,14.41,14.76,14.32,14.4,8219044,11.1150329299475,11.3850025014591,11.0456121829874,11.1073195136186,10655517.1528907,0.0,1.0
2020-02-05,14.87,15.02,14.56,14.57,9762094,11.469850081077,11.5855513260105,11.230734174881,11.2384475912099,12655992.6026836,0.0,1.0
2020-02-06,14.77,14.97,14.71,14.94,5031459,11.392715917788,11.546984244366,11.3464354198145,11.5238439953793,6522996.79604658,0.0,1.0
2020-02-07,14.64,14.73,14.46,14.65,5310091,11.2924415055122,11.3618622524723,11.153600011592,11.3001549218411,6884227.13565111,0.0,1.0
2020-02-10,14.65,14.66,14.37,14.48,7625306,11.3001549218411,11.30786833817,11.0841792646319,11.1690268442498,9885770.03347838,0.0,1.0
2020-02-11,14.76,14.84,14.57,14.82,4883323,11.3850025014591,11.4467098320903,11.2384475912099,11.4312829994325,6330947.00425077,0.0,1.0
2020-02-12,14.96,15.12,14.69,14.98,5392449,11.5392708280371,11.6626854892995,11.3310085871567,11.5546976606949,6990999.53906902,0.0,1.0
2020-02-13,15.07,15.17,14.82,14.92,6466011,11.624118407655,11.701252570944,11.4312829994325,11.5084171627215,8382810.83800984,0.0,1.0
2020-02-14,14.8,15.2,14.77,15.08,5698333,11.4158561667747,11.7243928199307,11.392715917788,11.6318318239839,7387560.52703729,0.0,1.0
2020-02-18,15.3,15.36,14.62,14.71,6369813,11.8015269832197,11.8478074811932,11.2770146728544,11.3464354198145,8258095.67173581,0.0,1.0
2020-02-19,15.6,15.66,15.2,15.28,6604420,12.0329294730868,12.0792099710602,11.7243928199307,11.7861001505619,8562250.13455265,0.0,1.0
2020-02-20,15.35,15.59,15.15,15.54,8077865,11.8400940648643,12.0252160567579,11.6858257382862,11.9866489751134,10472486.7108918,0.0,1.0
2020-02-21,14.89,15.16,14.42,14.8,10076417,11.4852769137348,11.6935391546151,11.1227463462764,11.4158561667747,13063494.2680899,0.0,1.0
2020-02-24,15.05,15.17,14.51,14.59,11811447,11.6086915749972,11.701252570944,11.1921670932365,11.2538744238677,15312860.7303914,0.0,1.0
2020-02-25,14.6,15.14,14.26,15.12,10565771,11.2615878401966,11.6781123219573,10.999331685014,11.6626854892995,13697913.5437181,0.0,1.0
2020-02-26,14.66,14.97,14.45,14.73,9413188,11.30786833817,11.546984244366,11.1458865952631,11.3618622524723,12203656.0696578,0.0,1.0
2020-02-27,13.51,14.36,13.5,14.34,17235532,10.4208254603463,11.076465848303,10.4131120440174,11.0610390156452,22344874.5213186,0.0,1.0
2020-02-28,13.93,13.95,13.06,13.09,17766145,10.7447889461602,10.760215778818,10.0737217255457,10.0968619745324,23032783.7140478,0.0,1.0
2020-03-02,14.55,14.68,13.68,14.06,11035233,11.2230207585521,11.3232951708278,10.5519535379377,10.8450633584359,14306543.9870677,0.0,1.0
2020-03-03,14.79,15.05,14.27,14.62,12636195,11.4081427504458,11.6086915749972,11.0070451013429,11.2770146728544,16382099.0092973,0.0,1.0
2020-03-04,14.94,15.02,14.43,15.0,10276293,11.5238439953793,11.5855513260105,11.1304597626053,11.5701244933527,13322621.9898117,0.0,1.0
2020-03-05,14.92,14.93,14.53,14.57,10134602,11.5084171627215,11.5161305790504,11.2075939258943,11.2384475912099,13138927.7693026,0.0,1.0
2020-03-06,16.37,16.66,14.49,14.51,22584584,12.6268625304122,12.8505516039504,11.1767402605787,11.1921670932365,29279612.349429,0.0,1.0
2020-03-09,16.89,19.15,16.06,16.06,47473355,13.0279601795151,14.7711922698469,12.3877466242163,12.3877466242163,61546470.4298662,0.0,1.0
2020-03-10,16.94,17.62,15.75,16.57,22616841,13.0665272611596,13.591039571525,12.1486307180203,12.7811308569903,29321431.6920194,0.0,1.0
2020-03-11,16.21,16.99,16.04,16.64,14817410,12.5034478691498,13.1050943428041,12.3723197915585,12.8351247712926,19209918.6251362,0.0,1.0
2020-03-12,16.04,17.34,15.25,15.94,24361483,12.3723197915585,13.3750639143157,11.7629599015752,12.2951856282695,31583259.5586973,0.0,1.0
2020-03-13,18.37,18.75,16.23,16.5,20151089,14.1695457961926,14.4626556166909,12.5188747018076,12.727136942688,26124726.2441868,0.0,1.0
2020-03-16,17.11,20.53,16.9,17.08,20293849,13.197655338751,15.8356437232354,13.035673595844,13.1745150897643,26309806.3616246,0.0,1.0
2020-03-17,19.09,19.77,17.47,17.5,16397296,14.7249117718735,15.2494240822388,13.4753383265914,13.4984785755781,21258149.8272823,0.0,1.0
2020-03-18,18.5,19.23,17.5,18.59,15963256,14.2698202084683,14.8328996004782,13.4984785755781,14.3392409554284,20695441.9667281,0.0,1.0
2020-03-19,16.91,18.83,16.33,18.71,12732534,13.0433870121729,14.5243629473221,12.5960088650966,14.4318019513753,16506996.9739502,0.0,1.0
2020-03-20,14.92,16.79,14.84,16.75,11389627,11.5084171627215,12.9508260162261,11.4467098320903,12.9199723509105,14765995.3960006,0.0,1.0
2020-03-23,14.14,15.19,13.16,15.1,9369175,10.9067706890671,11.7166794036018,10.1508558888348,11.6472586566417,12146595.7501791,0.0,1.0
2020-03-24,16.35,16.51,14.19,14.55,9492324,12.6114356977544,12.7348503590169,10.9453377707116,11.2230207585521,12306251.3356536,0.0,1.0
2020-03-25,16.46,17.52,15.96,16.49,8932920,12.6962832773724,13.5139054082359,12.3106124609273,12.7194235263591,11581016.2697024,0.0,1.0
2020-03-26,16.87,17.93,16.11,16.61,8945310,13.0125333468573,13.8301554777209,12.4263137058608,12.8119845223059,11597079.1910744,0.0,1.0
2020-03-27,16.24,17.11,16.05,16.5,10358094,12.5265881181365,13.197655338751,12.3800332078874,12.727136942688,13428672.2748113,0.0,1.0
2020-03-30,17.51,17.7,16.01,16.01,8840538,13.506191991907,13.6527469021562,12.3491795425718,12.3491795425718,11461248.3276379,0.0,1.0
2020-03-31,17.19,17.93,16.72,17.8,9539513,13.2593626693822,13.8301554777209,12.8968321019238,13.7298810654452,12367429.156204,0.0,1.0
2020-04-01,16.64,17.56,16.27,16.88,8997144,12.8351247712926,13.5447590735516,12.5497283671232,13.0202467631862,11664278.9865862,0.0,1.0
2020-04-02,16.7,17.85,15.43,16.9,14924509,12.881405269266,13.7684481470897,11.9018013954955,13.035673595844,19348766.3100442,0.0,1.0
2020-04-03,17.35,17.57,16.72,17.03,9110546,13.3827773306446,13.5524724898805,12.8968321019238,13.1359480081198,11811298.1479597,0.0,1.0
2020-04-06,18.28,18.68,17.2,17.48,6755377,14.1001250492325,14.4086617023886,13.2670760857111,13.4830517429203,8757957.19036703,0.0,1.0
2020-04-07,18.38,18.93,17.88,18.45,7591162,14.1772592125215,14.6014971106111,13.7915883960764,14.2312531268238,9841504.30407378,0.0,1.0
2020-04-08,19.19,19.27,17.85,18.6,5128657,14.8020459351625,14.8637532657938,13.7684481470897,14.3469543717573,6649008.40472358,0.0,1.0
2020-04-09,18.88,19.65,18.5,19.0,7212585,14.5629300289666,15.156863086292,14.2698202084683,14.6554910249134,9350701.02851157,0.0,1.0
2020-04-13,18.98,19.95,18.72,19.4,5090491,14.6400641922556,15.3882655761591,14.4395153677042,14.9640276780695,6599528.38397453,0.0,1.0
2020-04-14,19.54,19.81,18.83,19.15,5942870,15.0720155066741,15.2802777475545,14.5243629473221,14.7711922698469,7704588.66291498,0.0,1.0
2020-04-15,19.99,20.05,18.98,19.07,7113107,15.4191192414747,15.4653997394481,14.6400641922556,14.7094849392157,9221733.53115601,0.0,1.0
2020-04-16,19.31,20.75,19.13,20.1,7927333,14.8946069311094,16.0053388824712,14.7557654371891,15.5039668210926,10277330.6430986,0.0,1.0
2020-04-17,20.96,20.98,19.45,19.68,9019327,16.1673206253782,16.182747458036,15.002594759714,15.1800033352787,11693037.9684097,0.0,1.0
2020-04-20,21.42,22.14,20.28,20.33,9155781,16.5221377765076,17.0775037521886,15.6428083150128,15.6813753966573,11869942.7200549,0.0,1.0
2020-04-21,21.03,22.23,20.73,21.5,8132637,16.2213145396805,17.1469244991487,15.9899120498134,16.5838451071389,10543495.4541834,0.0,1.0
2020-04-22,20.72,21.56,20.57,21.35,7309862,15.9821986334845,16.6301256051123,15.866497388551,16.4681438622053,9476815.05613837,0.0,1.0
2020-04-23,20.04,21.11,19.83,21.11,9547633,15.4576863231192,16.2830218703117,15.2957045802123,16.2830218703117,12377956.2685155,0.0,1.0
2020-04-24,20.44,20.76,20.14,20.52,9157967,15.7662229762753,16.0130522988001,15.5348204864082,15.8279303069065,11872776.7431476,0.0,1.0
2020-04-27,21.09,21.35,20.3,20.46,6225371,16.2675950376539,16.4681438622053,15.6582351476706,15.7816498089331,8070834.93817627,0.0,1.0
2020-04-28,20.54,21.36,20.3,21.36,6441614,15.8433571395643,16.4758572785342,15.6582351476706,16.4758572785342,8351181.53270631,0.0,1.0
2020-04-29,20.77,21.21,20.22,20.63,5686588,16.020765715129,16.3601560336007,15.5965278170394,15.9127778865244,7372333.81101529,0.0,1.0
2020-04-30,21.62,21.99,20.67,21.02,8849638,16.6764061030857,16.961802507255,15.94363155184,16.2136011233516,11473045.9535042,0.0,1.0
2020-05-01,20.22,20.92,19.24,20.66,8058563,15.5965278170394,16.1364669600626,14.8406130168071,15.9359181355111,10447462.7796311,0.0,1.0
2020-05-04,20.26,20.81,19.76,20.52,6441669,15.627381482355,16.0516193804446,15.2417106659099,15.8279303069065,8351252.83703849,0.0,1.0
2020-05-05,20.39,20.96,20.3,20.65,5239149,15.7276558946308,16.1673206253782,15.6582351476706,15.9282047191822,6792254.91870464,0.0,1.0
2020-05-06,19.6,20.41,19.55,20.36,5242237,15.1182960046475,15.7430827272886,15.079728923003,15.7045156456441,6796258.33284481,0.0,1.0
2020-05-07,19.98,20.31,19.78,19.81,5443627,15.4114058251458,15.6659485639995,15.2571374985678,15.2802777475545,7057348.86836458,0.0,1.0
2020-05-08,20.51,20.56,20.08,20.08,3504724,15.8202168905776,15.8587839722221,15.4885399884348,15.4885399884348,4543672.80405696,0.0,1.0
2020-05-11,19.35,20.63,19.28,20.38,4899471,14.925460596425,15.9127778865244,14.8714666821227,15.7199424783019,6351881.9561728,0.0,1.0
2020-05-12,19.0,19.64,18.99,19.38,5102898,14.6554910249134,15.1491496699631,14.6477776085845,14.9486008454117,6615613.3448673,0.0,1.0
2020-05-13,18.77,19.03,18.46,18.85,4899228,14.5552166126377,14.7568338912358,14.3148267804631,14.6172526983602,6317907.31854558,0.1,1.0
2020-05-14,18.65,18.99,18.2,18.52,5442908,14.462162484054,14.7258158483745,14.113209501865,14.3613538447549,7019021.83106609,0.0,1.0
2020-05-15,18.25,18.74,18.2,18.6,4014448,14.1519820554415,14.5319530804918,14.113209501865,14.4233899304774,5176919.79208169,0.0,1.0
2020-05-18,18.47,19.12,18.25,18.85,5538297,14.3225812911784,14.8266244876736,14.1519820554415,14.6172526983602,7142032.81590059,0.0,1.0
2020-05-19,18.21,18.77,18.21,18.54,4161222,14.1209640125803,14.5552166126377,14.1209640125803,14.3768628661855,5366195.43485074,0.0,1.0
2020-05-20,18.91,19.0,18.18,18.39,6207022,14.663779762652,14.7335703590898,14.0977004804344,14.2605452054559,8004401.86090004,0.0,1.0
2020-05-21,18.63,19.06,18.47,18.9,7726530,14.4466534626233,14.7800974233817,14.3225812911784,14.6560252519367,9963916.85260662,0.0,1.0
2020-05-22,18.9,18.97,18.25,18.61,3964117,14.6560252519367,14.7103068269439,14.1519820554415,14.4311444411927,5112014.34304977,0.0,1.0
2020-05-26,19.47,19.74,18.88,19.07,5424622,15.0980323627094,15.3074041520228,14.6405162305061,14.787851934097,6995440.71721983,0.0,1.0
2020-05-27,20.33,20.42,19.64,19.68,6279643,15.7649202842261,15.8347108806639,15.2298590448697,15.2608770877309,8098051.87012191,0.0,1.0
2020-05-28,19.32,20.84,19.21,20.22,5806826,14.9817147019798,16.1604003307069,14.8964150841113,15.6796206663577,7488320.2992228,0.0,1.0
2020-05-29,19.84,20.13,19.16,19.29,8281121,15.3849492591759,15.6098300699199,14.8576425305348,14.9584511698338,10679101.8853708,0.0,1.0
2020-06-01,19.83,19.95,18.86,19.25,6879030,15.3771947484606,15.4702488770443,14.6250072090755,14.9274331269726,8871004.57082109,0.0,1.0
2020-06-02,20.21,20.21,19.66,19.96,5750659,15.6718661556424,15.6718661556424,15.2453680663003,15.4780033877596,7415888.90791775,0.0,1.0
2020-06-03,20.35,20.6,20.13,20.58,4469608,15.7804293056567,15.9742920735395,15.6098300699199,15.9587830521089,5763881.38993123,0.0,1.0
2020-06-04,19.98,20.44,19.68,20.22,4407875,15.4935124091903,15.8502199020945,15.2608770877309,15.6796206663577,5684272.24079672,0.0,1.0
2020-06-05,20.42,20.5,20.03,20.23,7255085,15.8347108806639,15.8967469663864,15.5322849627668,15.687375177073,9355954.57451059,0.0,1.0
2020-06-08,22.37,22.38,20.28,20.28,7982173,17.3468404701494,17.3545949808648,15.7261477306496,15.7261477306496,10293586.9109576,0.0,1.0
2020-06-09,21.93,22.67,21.12,22.0,9068010,17.0056419986758,17.5794757916088,16.3775266307356,17.059923573683,11693851.9178215,0.0,1.0
2020-06-10,20.24,22.06,20.22,21.79,6948401,15.6951296877883,17.1064506379748,15.6796206663577,16.8970788486614,8960463.47099779,0.0,1.0
2020-06-11,20.14,20.83,19.52,19.77,6608589,15.6175845806352,16.1526458199916,15.136804916286,15.3306676841687,8522251.4258083,0.0,1.0
2020-06-12,20.07,20.52,19.59,20.2,5436902,15.563303005628,15.912255987817,15.1910864912931,15.6641116449271,7011276.66155061,0.0,1.0
2020-06-15,19.4,19.84,19.07,19.54,7626216,15.0437507877022,15.3849492591759,14.787851934097,15.1523139377166,9834554.72560363,0.0,1.0
2020-06-16,19.31,19.81,19.03,19.7,4768631,14.9739601912645,15.36168572703,14.7568338912358,15.2763861091616,6149493.08224546,0.0,1.0
2020-06-17,18.89,19.31,18.79,19.13,5118202,14.6482707412214,14.9739601912645,14.5707256340683,14.8343789983889,6600290.06071869,0.0,1.0
2020-06-18,18.77,19.13,18.6,18.77,3575953,14.5552166126377,14.8343789983889,14.4233899304774,14.5552166126377,4611448.91184387,0.0,1.0
2020-06-19,18.69,19.12,18.41,19.12,11890973,14.4931805269152,14.8266244876736,14.2760542268865,14.8266244876736,15334265.9989141,0.0,1.0
2020-06-22,18.07,18.66,17.94,18.51,4949334,14.012400862566,14.4699169947693,13.9115922232669,14.3535993340396,6382522.61387435,0.0,1.0
2020-06-23,18.17,18.43,17.99,18.24,5537973,14.0899459697191,14.2915632483171,13.9503647768435,14.1442275447262,7141614.99456808,0.0,1.0
2020-06-24,17.92,18.42,17.85,18.04,5159678,13.8960832018363,14.2838087376018,13.8418016268291,13.98913733042,6653776.34956746,0.0,1.0
2020-06-25,17.17,17.96,17.02,17.77,5750981,13.314494898188,13.9271012446975,13.1981772374584,13.7797655411066,7416304.15010624,0.0,1.0
2020-06-26,16.57,17.12,16.42,17.09,11582222,12.8492242552694,13.2757223446115,12.7329065945397,13.2524588124655,14936109.3500486,0.0,1.0
2020-06-29,17.06,17.22,16.61,16.68,5070992,13.2291952803196,13.3532674517646,12.8802422981306,12.9345238731378,6539409.36594217,0.0,1.0
2020-06-30,17.18,17.24,16.76,17.08,5638985,13.3222494089033,13.3687764731952,12.9965599588603,13.2447043017502,7271877.24283681,0.0,1.0
2020-07-01,17.0,17.22,16.76,17.05,4691533,13.1826682160277,13.3532674517646,12.9965599588603,13.2214407696043,6050069.65911736,0.0,1.0
2020-07-02,17.74,17.95,17.27,17.28,4322840,13.7565020089607,13.9193467339822,13.3920400053411,13.3997945160564,5574613.48459423,0.0,1.0
2020-07-06,17.92,18.15,17.69,18.0,4701115,13.8960832018363,14.0744369482884,13.7177294553842,13.9581192875588,6062426.33815459,0.0,1.0
2020-07-07,18.08,18.55,17.73,17.85,5413122,14.0201553732813,14.3846173769009,13.7487474982454,13.8418016268291,6980610.63905988,0.0,1.0
2020-07-08,17.55,18.15,17.43,18.1,4494046,13.6091663053698,14.0744369482884,13.5161121767861,14.0356643947119,5795395.95080706,0.0,1.0
2020-07-09,17.03,17.71,17.02,17.59,3636961,13.2059317481737,13.7332384768148,13.1981772374584,13.6401843482311,4690123.12126826,0.0,1.0
2020-07-10,17.6,17.67,17.09,17.09,4395369,13.6479388589464,13.7022204339535,13.2524588124655,13.2524588124655,5668144.85319082,0.0,1.0
2020-07-13,17.08,17.59,17.03,17.54,4547471,13.2447043017502,13.6401843482311,13.2059317481737,13.6014117946545,5864291.33565,0.0,1.0
2020-07-14,17.44,17.7,16.97,17.05,4960803,13.5238666875014,13.7254839660995,13.1594046838818,13.2214407696043,6397312.71530186,0.0,1.0
2020-07-15,17.85,17.9,17.38,17.72,3846030,13.8418016268291,13.8805741804057,13.4773396232095,13.7409929875301,4959732.65264363,0.0,1.0
2020-07-16,17.71,18.11,17.6,17.77,3157853,13.7332384768148,14.0434189054272,13.6479388589464,13.7797655411066,4072278.8528297,0.0,1.0
2020-07-17,17.94,18.19,17.82,17.85,4903710,13.9115922232669,14.1054549911497,13.8185380946832,13.8418016268291,6323687.18031193,0.0,1.0
2020-07-20,17.84,18.11,17.78,17.94,4085125,13.8340471161138,14.0434189054272,13.787520051822,13.9115922232669,5268062.87330853,0.0,1.0
2020-07-21,18.53,18.72,17.58,17.59,4652952,14.3691083554702,14.5164440590611,13.6324298375157,13.6401843482311,6000316.68124885,0.0,1.0
2020-07-22,18.48,18.5783,17.925,18.34,3527868,14.3303358018937,14.4065626422252,13.899960457194,14.2217726518793,4549439.84155519,0.0,1.0
2020-07-23,19.19,19.405,18.51,18.57,4456694,14.8809060626807,15.0476280430599,14.3535993340396,14.4001263983315,5747227.85694364,0.0,1.0
2020-07-24,19.04,19.54,19.02,19.13,3715775,14.7645884019511,15.1523139377166,14.7490793805204,14.8343789983889,4791759.44997226,0.0,1.0
2020-07-27,17.97,18.9,17.85,18.89,5690410,13.9348557554129,14.6560252519367,13.8418016268291,14.6482707412214,7338193.48365189,0.0,1.0
2020-07-28,18.27,18.605,17.99,18.22,5064100,14.1674910768722,14.4272671858351,13.9503647768435,14.1287185232956,6530521.63562232,0.0,1.0
2020-07-29,18.48,18.49,17.87,18.25,4044224,14.3303358018937,14.338090312609,13.8573106482597,14.1519820554415,5215318.08836774,0.0,1.0
2020-07-30,18.14,18.49,17.98,18.39,4379700,14.0666824375731,14.338090312609,13.9426102661282,14.2605452054559,5647938.54930495,0.0,1.0
2020-07-31,18.7,18.95,17.85,17.99,7529205,14.5009350376305,14.6947978055133,13.8418016268291,13.9503647768435,9709452.05496256,0.0,1.0
2020-08-03,19.12,19.45,18.69,18.93,6412144,14.8266244876736,15.0825233412788,14.4931805269152,14.6792887840827,8268921.45153646,0.0,1.0
2020-08-04,19.63,19.69,18.73,19.17,5705415,15.2221045341544,15.2686315984462,14.5241985697764,14.8653970412501,7357543.51172057,0.0,1.0
2020-08-05,19.62,19.95,19.23,19.95,4981920,15.2143500234391,15.4702488770443,14.911924105542,15.4702488770443,6424544.60751951,0.0,1.0
2020-08-06,19.83,20.14,19.55,19.6,4187135,15.3771947484606,15.6175845806352,15.1600684484319,15.1988410020085,5399612.11444709,0.0,1.0
2020-08-07,20.59,20.63,19.85,20.07,5021848,15.9665375628242,15.9975556056854,15.3927037698912,15.563303005628,6476034.63889076,0.0,1.0
2020-08-10,20.58,21.335,20.55,20.67,6619567,15.9587830521089,16.5442486111148,15.9355195199629,16.0285736485467,8536408.34737694,0.0,1.0
2020-08-11,19.73,20.87,19.61,20.79,6781527,15.2996496413075,16.1836638628529,15.2065955127238,16.1216277771304,8745267.43074919,0.0,1.0
2020-08-12,19.81,20.085,19.59,19.87,4209177,15.4392308341831,15.6535563505587,15.2677704210826,15.4859927650287,5400773.99357129,0.1,1.0
2020-08-13,19.35,19.81,19.21,19.78,4880042,15.0807226977003,15.4392308341831,14.9716115257273,15.4158498687603,6261557.52564827,0.0,1.0
2020-08-14,20.04,20.27,19.19,19.37,3379977,15.6184849024245,15.7977389706659,14.9560242154454,15.0963100079821,4336831.61351235,0.0,1.0
2020-08-17,20.16,20.2,19.74,20.08,3110759,15.7120087641156,15.7431833846794,15.3846752481966,15.6496595229882,3991399.34183521,0.0,1.0
2020-08-18,19.89,20.52,19.87,20.34,4730011,15.5015800753105,15.9925803491891,15.4859927650287,15.8522945566524,6069053.49860702,0.0,1.0
2020-08-19,20.1,20.36,19.67,19.89,3476851,15.6652468332701,15.8678818669342,15.3301196622101,15.5015800753105,4461130.1592502,0.0,1.0
2020-08-20,19.37,19.99,19.37,19.99,3922913,15.0963100079821,15.5795166267198,15.0963100079821,15.5795166267198,5033470.08439959,0.0,1.0
2020-08-21,19.52,19.56,19.095,19.41,3573568,15.2132148350961,15.2443894556598,14.8819844916066,15.1274846285459,4585227.25907192,0.0,1.0
2020-08-24,19.51,19.75,19.31,19.53,4082995,15.2054211799552,15.3924689033375,15.0495480771366,15.221008490237,5238870.49935928,0.0,1.0
2020-08-25,19.29,19.68,19.1,19.56,3520390,15.0339607668547,15.337913317351,14.885881319177,15.2443894556598,4516994.83277335,0.0,1.0
2020-08-26,18.68,19.19,18.55,19.19,4823413,14.5585478032579,14.9560242154454,14.4572302864259,14.9560242154454,6188897.13847951,0.0,1.0
2020-08-27,19.07,19.11,18.74,18.78,2978093,14.8625003537542,14.893674974318,14.6053097341035,14.6364843546672,3821176.25959582,0.0,1.0
2020-08-28,18.95,19.145,18.815,19.1,2812106,14.7689764920631,14.9209527673112,14.6637621476605,14.885881319177,3608199.16861794,0.0,1.0
2020-08-31,18.97,19.055,18.56,18.85,4812575,14.7845638023449,14.8508098710428,14.4650239415668,14.6910399406538,6174990.95479031,0.0,1.0
2020-09-01,18.59,18.81,18.111,18.57,4683516,14.4884049069896,14.65986532009,14.115088825739,14.4728175967077,6009395.99624226,0.0,1.0
2020-09-02,18.17,18.56,18.11,18.47,4730344,14.1610713910705,14.4650239415668,14.1143094602249,14.3948810452984,6069480.76924444,0.0,1.0
2020-09-03,18.14,18.7,18.02,18.04,4001033,14.1376904256477,14.5741351135398,14.0441665639565,14.0597538742384,5133705.4663704,0.0,1.0
2020-09-04,18.33,18.48,18.01,18.24,4430313,14.2857698733254,14.4026747004393,14.0363729088156,14.215626977057,5684512.49110712,0.0,1.0
2020-09-08,17.88,18.2,17.44,18.05,6192251,13.9350553919835,14.1844523564933,13.5921345657826,14.0675475293793,7945246.34209155,0.0,1.0
2020-09-09,18.58,18.625,17.95,18.05,4877067,14.4806112518486,14.5156826999828,13.98961097797,14.0675475293793,6257740.31800156,0.0,1.0
2020-09-10,18.2,18.7,18.145,18.67,4819140,14.1844523564933,14.5741351135398,14.1415872532182,14.550754148117,6183414.47351326,0.0,1.0
2020-09-11,18.24,18.385,18.02,18.29,3878453,14.215626977057,14.3286349766005,14.0441665639565,14.2545952527617,4976423.68037471,0.0,1.0
2020-09-14,18.61,18.8,18.28,18.34,3990251,14.5039922172714,14.6520716649491,14.2468015976207,14.2935635284663,5119871.13600162,0.0,1.0
2020-09-15,18.68,18.84,18.41,18.7,3890580,14.5585478032579,14.6832462855128,14.3481191144528,14.5741351135398,4991983.77352833,0.0,1.0
2020-09-16,19.3,19.51,18.88,18.96,4470591,15.0417544219956,15.2054211799552,14.7144209060766,14.776770147204,5736192.99181145,0.0,1.0
2020-09-17,19.41,19.41,18.735,19.0,6384394,15.1274846285459,15.1274846285459,14.6014129065331,14.8079447677677,8191784.0660805,0.0,1.0
2020-09-18,19.39,19.73,19.195,19.44,6629246,15.111897318264,15.3768815930556,14.9599210430159,15.1508655939687,8505952.44480965,0.0,1.0
2020-09-21,19.45,19.47,19.03,19.19,4925837,15.1586592491096,15.1742465593914,14.8313257331905,14.9560242154454,6320316.86150789,0.0,1.0
2020-09-22,19.41,19.815,19.3,19.38,4695923,15.1274846285459,15.4431276617535,15.0417544219956,15.1041036631231,6025315.35599791,0.0,1.0
2020-09-23,18.65,19.59,18.62,19.56,4098098,14.5351668378352,15.2677704210826,14.5117858724124,15.2443894556598,5258249.08325463,0.0,1.0
2020-09-24,18.74,19.05,18.54,18.73,4266111,14.6053097341035,14.8469130434724,14.4494366312849,14.5975160789626,5473825.72471732,0.0,1.0
2020-09-25,18.12,18.635,18.02,18.47,4273995,14.1221031153658,14.5234763551238,14.0441665639565,14.3948810452984,5483941.64575493,0.0,1.0
2020-09-28,18.07,18.29,18.04,18.24,3393444,14.0831348396612,14.2545952527617,14.0597538742384,14.215626977057,4354111.05397576,0.0,1.0
2020-09-29,17.64,18.04,17.325,17.86,5966465,13.7480076686012,14.0597538742384,13.5025075316619,13.9194680817017,7655541.45277172,0.0,1.0
2020-09-30,17.36,17.75,17.185,17.65,4253402,13.5297853246551,13.8337378751514,13.3933963596889,13.7558013237421,5457518.87026946,0.0,1.0
2020-10-01,16.85,17.48,16.82,17.26,5552400,13.1323089124677,13.6233091863463,13.1089279470449,13.4518487732458,7124256.71857117,0.0,1.0
2020-10-02,17.01,17.215,16.41,16.47,4434892,13.2570073947226,13.4167773251116,12.7893880862668,12.8361500171123,5690387.78314557,0.0,1.0
2020-10-05,17.74,17.77,17.045,17.2,3835755,13.8259442200105,13.8493251854333,13.2842851877158,13.4050868424002,4921638.08975271,0.0,1.0
2020-10-06,17.61,18.175,17.58,17.91,3715880,13.7246267031784,14.164968218641,13.7012457377556,13.9584363574063,4767827.07575179,0.0,1.0
2020-10-07,18.26,18.37,17.72,17.84,4793122,14.2312142873389,14.3169444938891,13.8103569097286,13.9038807714198,6150030.90761314,0.0,1.0
2020-10-08,18.49,18.52,18.03,18.11,4257789,14.4104683555803,14.4338493210031,14.0519602190975,14.1143094602249,5463147.80806649,0.0,1.0
2020-10-09,18.93,18.97,18.42,18.75,4311313,14.7533891817812,14.7845638023449,14.3559127695938,14.6131033892445,5531824.1852376,0.0,1.0
2020-10-12,19.57,19.655,18.71,18.9,4950913,15.2521831108008,15.3184291794987,14.5819287686807,14.7300082163584,6352491.75191111,0.0,1.0
2020-10-13,19.3,19.87,19.16,19.56,6068650,15.0417544219956,15.4859927650287,14.9326432500226,15.2443894556598,7786654.51609341,0.0,1.0
2020-10-14,19.19,19.33,18.985,19.16,4078907,14.9560242154454,15.0651353874184,14.7962542850563,14.9326432500226,5233625.20696941,0.0,1.0
2020-10-15,19.47,19.575,19.03,19.27,3409324,15.1742465593914,15.2560799383712,14.8313257331905,15.0183734565728,4374486.60269181,0.0,1.0
2020-10-16,19.1,19.5925,19.08,19.39,2906000,14.885881319177,15.2697188348678,14.8702940088952,15.111897318264,3728674.09123404,0.0,1.0
2020-10-19,19.08,19.39,18.86,19.22,3327663,14.8702940088952,15.111897318264,14.6988335957947,14.9794051808682,4269707.78130009,0.0,1.0
2020-10-20,19.27,19.51,19.075,19.15,2938156,15.0183734565728,15.2054211799552,14.8663971813247,14.9248495948817,3769933.294289,0.0,1.0
2020-10-21,19.18,19.8,19.04,19.3,5539102,14.9482305603045,15.4314371790421,14.8391193883314,15.0417544219956,7107194.12116399,0.0,1.0
2020-10-22,20.17,20.33,19.17,19.22,7587181,15.7198024192566,15.8445009015115,14.9404369051635,14.9794051808682,9735074.06063422,0.0,1.0
2020-10-23,19.68,20.25,19.585,20.2,5681359,15.337913317351,15.782151660384,15.2638735935121,15.7431833846794,7289723.36761846,0.0,1.0
2020-10-26,19.34,19.85,19.09,19.85,4664999,15.0729290425594,15.4704054547468,14.8780876640361,15.4704054547468,5985636.92599195,0.0,1.0
2020-10-27,19.09,19.35,18.965,19.2,4243941,14.8780876640361,15.0807226977003,14.7806669747745,14.9638178705863,5445379.50840531,0.0,1.0
2020-10-28,18.17,18.91,18.15,18.74,6783351,14.1610713910705,14.7378018714993,14.1454840807886,14.6053097341035,8703683.80091068,0.0,1.0
2020-10-29,18.39,18.43,17.645,17.85,5301779,14.332531804171,14.3637064247347,13.7519044961717,13.9116744265607,6802686.16474488,0.0,1.0
2020-10-30,17.79,18.39,17.21,17.98,7502970,13.8649124957151,14.332531804171,13.4128804975412,14.0129919433928,9627023.34697394,0.0,1.0
2020-11-02,17.42,18.02,17.075,17.99,8029436,13.5765472555007,14.0441665639565,13.3076661531386,14.0207855985337,10302529.2430908,0.0,1.0
2020-11-03,16.8,17.87,16.79,17.54,5440096,13.093340636763,13.9272617368426,13.0855469816221,13.6700711171919,6980160.01687059,0.0,1.0
2020-11-04,16.01,16.78,16.0,16.73,7655715,12.4776418806295,13.0777533264812,12.4698482254886,13.0387850507765,9823009.69386504,0.0,1.0
2020-11-05,16.45,17.02,16.12,16.12,6627376,12.8205627068305,13.2648010498635,12.5633720871798,12.5633720871798,8503553.05714596,0.0,1.0
2020-11-06,16.44,17.045,16.265,16.58,5567800,12.8127690516895,13.2842851877158,12.6763800867233,12.9218802236626,7144016.38168372,0.0,1.0
2020-11-09,16.65,17.48,15.755,17.23,11007399,12.9764358096491,13.6233091863463,12.2789036745358,13.428467807823,14123538.7003356,0.0,1.0
2020-11-10,17.19,17.21,16.41,16.78,5575912,13.4752297386686,13.4909077255664,12.863788249654,13.1538310072635,7113045.87297302,0.1,1.0
2020-11-11,17.28,17.5,16.995,17.39,4404363,13.5457806797088,13.7182385355847,13.322369366415,13.6320096076467,5618531.29321714,0.0,1.0
2020-11-12,16.91,17.365,16.68,17.05,3451276,13.2557379220993,13.6124121240245,13.0754410727744,13.3654838303839,4402703.00325592,0.0,1.0
2020-11-13,17.62,17.71,17.05,17.06,4713047,13.8123064569716,13.8828573980117,13.3654838303839,13.3733228238329,6012311.44115577,0.0,1.0
2020-11-16,17.05,17.67,16.7,17.59,7033889,13.3654838303839,13.8515014242161,13.0911190596723,13.7887894766248,8972949.20048961,0.0,1.0
2020-11-17,17.18,17.25,16.9,16.95,4028532,13.4673907452197,13.5222636993621,13.2478989286504,13.2870938958949,5139093.46430499,0.0,1.0
2020-11-18,16.74,17.43,16.73,17.3,5634686,13.1224750334679,13.6633655814424,13.114636040019,13.5614586666066,7188022.33568225,0.0,1.0
2020-11-19,17.18,17.23,16.29,16.53,6767711,13.4673907452197,13.5065857124642,12.7697203282671,12.9578561710409,8633392.8508958,0.0,1.0
2020-11-20,17.07,17.35,16.9,17.15,4498154,13.3811618172818,13.6006536338511,13.2478989286504,13.443873764873,5738178.03180842,0.0,1.0
2020-11-23,17.63,17.65,17.05,17.16,4953864,13.8201454504205,13.8358234373183,13.3654838303839,13.4517127583219,6319515.42285271,0.0,1.0
2020-11-24,18.03,18.135,17.63,17.94,4934544,14.1337051883767,14.2160146195902,13.8201454504205,14.0631542473365,6294869.4014905,0.0,1.0
2020-11-25,17.77,17.97,17.53,17.97,3298106,13.9298913587051,14.0866712276833,13.7417555159314,14.0866712276833,4207308.01919535,0.0,1.0
2020-11-27,17.77,18.065,17.5,17.61,2122657,13.9298913587051,14.1611416654479,13.7182385355847,13.8044674635227,2707818.31090364,0.0,1.0
2020-11-30,17.52,17.85,17.435,17.74,7331969,13.7339165224825,13.9926033062964,13.6672850781668,13.9063743783584,9353202.10150663,0.0,1.0
2020-12-01,17.38,18.035,17.25,17.85,5551208,13.6241706141978,14.1376246851011,13.5222636993621,13.9926033062964,7081531.62288336,0.0,1.0
2020-12-02,17.05,17.6399,16.94,17.2,5060353,13.3654838303839,13.8279060539349,13.279254902446,13.4830687321175,6455360.66968717,0.0,1.0
2020-12-03,15.92,16.95,15.88,16.73,13557664,12.4796775706576,13.2870938958949,12.448321596862,13.114636040019,17295159.2425338,0.0,1.0
2020-12-04,16.44,16.44,15.92,15.92,8804739,12.8873052300007,12.8873052300007,12.4796775706576,12.4796775706576,11231976.4742619,0.0,1.0
2020-12-07,16.53,16.55,16.06,16.08,8927928,12.9578561710409,12.9735341579387,12.5894234789423,12.6051014658401,11389125.4766216,0.0,1.0
2020-12-08,16.42,16.725,16.1,16.26,6743661,12.8716272431029,13.1107165432945,12.6207794527379,12.7462033479204,8602712.89159137,0.0,1.0
2020-12-09,16.77,16.91,16.39,16.56,6461847,13.1459920138146,13.2557379220993,12.8481102627562,12.9813731513876,8243210.10359076,0.0,1.0
2020-12-10,17.65,17.66,16.86,16.89,7034824,13.8358234373183,13.8436624307672,13.2165429548547,13.2400599352015,8974141.95566418,0.0,1.0
2020-12-11,17.0,17.47,16.57,17.36,10706768,13.3262888631394,13.694721555238,12.9892121448365,13.6084926273,13658345.3855225,0.0,1.0
2020-12-14,17.25,17.59,16.92,17.24,6866674,13.5222636993621,13.7887894766248,13.2635769155482,13.5144247059132,8759637.37532997,0.0,1.0
2020-12-15,17.32,17.68,17.18,17.36,4799201,13.5771366535044,13.859340417665,13.4673907452197,13.6084926273,6122215.85753468,0.0,1.0
2020-12-16,17.02,17.36,16.85,17.23,5696733,13.3419668500372,13.6084926273,13.2087039614058,13.5065857124642,7267174.07933971,0.0,1.0
2020-12-17,17.23,17.275,16.92,17.08,5752848,13.5065857124642,13.5418611829843,13.2635769155482,13.3890008107307,7338758.52492671,0.0,1.0
2020-12-18,16.97,17.28,16.63,17.25,13769437,13.3027718827927,13.5457806797088,13.0362461055299,13.5222636993621,17565312.5490524,0.0,1.0
2020-12-21,16.86,17.09,16.52,16.63,5251872,13.2165429548547,13.3968398041796,12.950017177592,13.0362461055299,6699676.47534298,0.0,1.0
2020-12-22,16.79,16.99,16.75,16.89,3050106,13.1616700007124,13.3184498696905,13.1303140269168,13.2400599352015,3890940.87127455,0.0,1.0
2020-12-23,17.17,17.355,16.71,16.73,3517441,13.4595517517708,13.6045731305756,13.0989580531212,13.114636040019,4487107.97237763,0.0,1.0
2020-12-24,16.94,17.23,16.825,17.23,1735896,13.279254902446,13.5065857124642,13.1891064777836,13.5065857124642,2214437.36535124,0.0,1.0
2020-12-28,16.48,16.82,16.36,16.66,7763094,12.9186612037963,13.1851869810591,12.8245932824095,13.0597630858766,9903177.04766532,0.0,1.0
2020-12-29,16.08,16.6799,16.0521,16.65,4050985,12.6051014658401,13.07536268284,12.5832306741177,13.0519240924277,5167736.17225766,0.0,1.0
2020-12-30,16.47,16.6,16.02,16.1,4277041,12.9108222103474,13.0127291251832,12.5580675051467,12.6207794527379,5456109.93028341,0.0,1.0
2020-12-31,16.28,16.54,16.105,16.5,3543243,12.7618813348182,12.9656951644898,12.6246989494624,12.9343391906941,4520022.91250123,0.0,1.0
2021-01-04,16.6,16.81,16.3,16.49,4626233,13.0127291251832,13.1773479876102,12.777559321716,12.9265001972452,5901565.07994773,0.0,1.0
2021-01-05,16.76,17.25,16.7,16.8,6325041,13.1381530203657,13.5222636993621,13.0911190596723,13.1695089941613,8068690.248597,0.0,1.0
2021-01-06,17.07,17.09,16.33,16.42,7647254,13.3811618172818,13.3968398041796,12.8010763020627,12.8716272431029,9755402.97341066,0.0,1.0
2021-01-07,17.42,17.59,16.84,17.1,5839184,13.6555265879935,13.7887894766248,13.2008649679569,13.4046787976285,7448895.11397057,0.0,1.0
2021-01-08,17.27,17.49,17.125,17.4,4574913,13.5379416862599,13.7103995421358,13.4242762812507,13.6398486010956,5836097.49111186,0.0,1.0
2021-01-11,18.04,18.12,16.95,16.99,5458617,14.1415441818256,14.2042561294168,13.2870938958949,13.3184498696905,6963415.69307232,0.0,1.0
2021-01-12,18.58,18.94,18.055,18.27,8106324,14.5648498280665,14.8470535922271,14.153302671999,14.3218410311504,10341026.6290397,0.0,1.0
2021-01-13,18.92,19.185,18.46,18.61,5966615,14.8313756053293,15.0391089317253,14.4707819066796,14.5883668084132,7611455.52536855,0.0,1.0
2021-01-14,19.3,19.51,18.88,19.01,4240330,15.1292573563877,15.2938762188147,14.8000196315337,14.9019265463694,5409278.66267323,0.0,1.0
2021-01-15,19.07,19.425,19.005,19.18,5080162,14.9489605070629,15.227244774499,14.898007049645,15.0351894350008,6480630.4956273,0.0,1.0
2021-01-19,18.61,19.14,18.595,18.98,5021045,14.5883668084132,15.0038334612052,14.5766083182399,14.8784095660227,6405216.4767417,0.0,1.0
2021-01-20,18.32,18.64,18.165,18.52,5172372,14.439425932884,14.6916429797466,14.3172583008099,14.5970615871731,6562439.21887509,0.1,1.0
2021-01-21,18.36,18.62,17.92,18.24,4137265,14.4709530637418,14.6758794143177,14.1241546243058,14.3763716711684,5249148.76479868,0.0,1.0
2021-01-22,18.54,18.625,17.875,18.1,4295163,14.612825152602,14.6798203056749,14.0886866020907,14.266026713166,5449481.61552596,0.0,1.0
2021-01-25,18.69,19.215,18.37,18.65,5322915,14.7310518933189,15.1448454858279,14.4788348464563,14.6995247624611,6753440.4243814,0.0,1.0
2021-01-26,18.39,19.05,18.375,18.83,3303927,14.4945984118852,15.0147960710393,14.4827757378135,14.8413968513213,4191852.42691367,0.0,1.0
2021-01-27,19.05,19.26,17.93,18.25,6895683,15.0147960710393,15.1803135080429,14.1320364070202,14.3842534538828,8748887.46596925,0.0,1.0
2021-01-28,18.38,19.19,18.24,19.15,5613189,14.4867166291707,15.1251410290417,14.3763716711684,15.0936138981839,7121725.12660697,0.0,1.0
2021-01-29,18.33,19.075,18.165,18.3,6913331,14.4473077155985,15.0345005278255,14.3172583008099,14.4236623674551,8771278.33950551,0.0,1.0
2021-02-01,18.61,19.05,18.5,18.75,5675281,14.6679976316032,15.0147960710393,14.5812980217442,14.7783425896056,7200504.25849818,0.0,1.0
2021-02-02,18.27,19.1,18.26,19.09,4285396,14.4000170193117,15.0542049846116,14.3921352365973,15.0463232018971,5437089.74892186,0.0,1.0
2021-02-03,18.94,19.15,18.12,18.12,4955004,14.9280964611803,15.0936138981839,14.2817902785949,14.2817902785949,6286653.89482484,0.0,1.0
2021-02-04,18.87,19.12,18.76,18.99,4326247,14.8729239821791,15.0699685500405,14.7862243723201,14.9675053747526,5488919.39391457,0.0,1.0
2021-02-05,17.56,19.08,17.56,19.0,12536697,13.8404104465853,15.0384414191827,13.8404104465853,14.975387157467,15905915.5196018,0.0,1.0
2021-02-08,17.81,17.92,17.42,17.68,5946146,14.0374550144467,14.1241546243058,13.7300654885829,13.9349918391588,7544163.82107809,0.0,1.0
2021-02-09,17.49,17.74,17.27,17.62,7093327,13.7852379675841,13.9822825354455,13.6118387478661,13.8877011428721,8999647.99459622,0.0,1.0
2021-02-10,17.81,17.84,17.425,17.63,5448917,14.0374550144467,14.0611003625901,13.7340063799402,13.8955829255865,6913305.27293769,0.0,1.0
2021-02-11,17.41,17.96,17.17,17.86,4800317,13.7221837058685,14.1556817551636,13.5330209207215,14.076863928019,6090394.99553256,0.0,1.0
2021-02-12,18.23,18.26,17.27,17.3,3433582,14.3684898884539,14.3921352365973,13.6118387478661,13.6354840960095,4356352.01374216,0.0,1.0
2021-02-16,18.31,18.75,17.96,18.62,6500880,14.4315441501696,14.7783425896056,14.1556817551636,14.6758794143177,8247981.75173799,0.0,1.0
2021-02-17,18.58,18.76,18.0,18.45,7237660,14.6443522834599,14.7862243723201,14.1872088860214,14.5418891081719,9182770.27191458,0.0,1.0
2021-02-18,18.06,18.58,17.93,18.49,8394324,14.2344995823081,14.6443522834599,14.1320364070202,14.5734162390298,10650285.9874627,0.0,1.0
2021-02-19,18.56,18.72,18.16,18.2,4375053,14.628588718031,14.7546972414623,14.3133174094527,14.3448445403105,5550841.93322851,0.0,1.0
2021-02-22,18.34,18.93,18.275,18.59,5049710,14.4551894983129,14.9202146784658,14.403957910669,14.6522340661743,6406811.9903104,0.0,1.0
2021-02-23,18.06,18.49,17.37,18.49,5205256,14.2344995823081,14.5734162390298,13.6906565750107,14.5734162390298,6604160.74456458,0.0,1.0
2021-02-24,19.2,19.3,17.96,18.47,9807368,15.1330228117562,15.2118406389007,14.1556817551636,14.5576526736009,12443083.4435614,0.0,1.0
2021-02-25,18.91,19.24,18.74,18.98,8271881,14.9044511130369,15.164549942614,14.7704608068912,14.9596235920381,10494936.6148196,0.0,1.0
2021-02-26,18.51,19.06,18.06,18.89,5606282,14.5891798044587,15.0226778537538,14.2344995823081,14.888687547608,7112961.88071419,0.0,1.0
2021-03-01,18.86,19.01,18.31,18.65,6303204,14.8650421994647,14.9832689401815,14.4315441501696,14.6995247624611,7997180.623159,0.0,1.0
2021-03-02,18.77,19.27,18.75,18.92,4787756,14.7941061550345,15.1881952907574,14.7783425896056,14.9123328957514,6074458.24561818,0.0,1.0
2021-03-03,18.68,19.07,18.67,18.9,4702162,14.7231701106044,15.0305596364682,14.71528832789,14.8965693303225,5965860.98646891,0.0,1.0
2021-03-04,18.65,19.225,18.38,18.72,7940925,14.6995247624611,15.1527272685423,14.4867166291707,14.7546972414623,10075036.6860979,0.0,1.0
2021-03-05,18.97,19.11,18.18,18.86,6253783,14.9517418093237,15.0620867673261,14.3290809748816,14.8650421994647,7934477.80351727,0.0,1.0
2021-03-08,19.07,19.28,18.77,19.23,7262709,15.0305596364682,15.1960770734718,14.7941061550345,15.1566681598995,9214551.1531029,0.0,1.0
2021-03-09,18.53,19.095,18.51,18.8,5339091,14.6049433698876,15.0502640932544,14.5891798044587,14.8177515031779,6773963.70012501,0.0,1.0
2021-03-10,19.19,19.315,18.51,18.66,6434137,15.1251410290417,15.2236633129724,14.5891798044587,14.7074065451755,8163301.67057113,0.0,1.0
2021-03-11,19.3,19.5464,19.01,19.2,4984482,15.2118406389007,15.4060477649849,14.9832689401815,15.1330228117562,6324054.06312172,0.0,1.0
2021-03-12,18.8,19.48,18.675,19.41,4799448,14.8177515031779,15.3537127277609,14.7192292192472,15.2985402487597,6089292.45308567,0.0,1.0
2021-03-15,18.96,19.15,18.57,18.8,4999850,14.9438600266092,15.0936138981839,14.6364705007454,14.8177515031779,6343552.19007694,0.0,1.0
2021-03-16,18.85,19.08,18.62,18.8,3127941,14.8571604167502,15.0384414191827,14.6758794143177,14.8177515031779,3968570.45330988,0.0,1.0
2021-03-17,18.53,18.97,18.49,18.87,5989553,14.6049433698876,14.9517418093237,14.5734162390298,14.8729239821791,7599236.38723798,0.0,1.0
2021-03-18,17.89,18.46,17.85,18.43,7096715,14.1005092761624,14.5497708908864,14.0689821453046,14.526125542743,9003946.51451579,0.0,1.0
2021-03-19,18.05,18.225,17.74,17.93,9950749,14.2266177995937,14.3645489970967,13.9822825354455,14.1320364070202,12624997.8723073,0.0,1.0
2021-03-22,18.0,18.18,17.61,17.81,4502883,14.1872088860214,14.3290809748816,13.8798193601576,14.0374550144467,5713026.05404366,0.0,1.0
2021-03-23,17.96,18.27,17.645,17.73,5565496,14.1556817551636,14.4000170193117,13.9074055996582,13.9744007527311,7061214.704374,0.0,1.0
2021-03-24,18.23,18.515,18.03,18.05,4448222,14.3684898884539,14.5931206958159,14.2108542341648,14.2266177995937,5643674.99225945,0.0,1.0
2021-03-25,18.72,18.78,18.1,18.1,6089059,14.7546972414623,14.801987937749,14.266026713166,14.266026713166,7725484.47552578,0.0,1.0
2021-03-26,19.18,19.26,18.84,18.92,5357072,15.1172592463273,15.1803135080429,14.8492786340357,14.9123328957514,6796777.06691195,0.0,1.0
2021-03-29,19.23,19.44,18.97,19.1,3524231,15.1566681598995,15.3221855969031,14.9517418093237,15.0542049846116,4471362.79656131,0.0,1.0
2021-03-30,18.79,19.13,18.64,19.02,5357183,14.8098697204635,15.077850332755,14.6916429797466,14.991150722896,6796917.8979955,0.0,1.0
2021-03-31,18.78,18.97,18.54,18.7,6310106,14.801987937749,14.9517418093237,14.612825152602,14.7389336760333,8005937.52530928,0.0,1.0
2021-04-01,19.09,19.25,18.66,18.91,7223273,15.0463232018971,15.1724317253284,14.7074065451755,14.9044511130369,9164516.78723836,0.0,1.0
2021-04-05,18.55,19.13,18.44,18.87,6308348,14.6207069353165,15.077850332755,14.5340073254575,14.8729239821791,8003707.06544545,0.0,1.0
2021-04-06,18.49,18.74,18.315,18.74,5410999,14.5734162390298,14.7704608068912,14.4354850415268,14.7704608068912,6865196.86729682,0.0,1.0
2021-04-07,18.48,18.7,18.2,18.48,5053599,14.5655344563153,14.7389336760333,14.3448445403105,14.5655344563153,6411746.15322872,0.0,1.0
2021-04-08,17.85,18.41,17.5901,18.33,7117002,14.0689821453046,14.5103619773141,13.8641346125558,14.4473077155985,9029685.61534482,0.0,1.0
2021-04-09,17.38,17.98,17.3,17.92,5894538,13.6985383577251,14.1714453205925,13.6354840960095,14.1241546243058,7478686.2484658,0.0,1.0
2021-04-12,16.96,17.65,16.9,17.55,7062329,13.3675034837179,13.9113464910154,13.3202127874312,13.8325286638709,8960319.32857865,0.0,1.0
2021-04-13,16.72,17.1,16.625,16.89,5523685,13.178340698571,13.4778484417203,13.1034637627837,13.3123310047168,7008167.06082084,0.0,1.0
2021-04-14,16.94,17.28,16.78,16.81,7538659,13.351739918289,13.6197205305806,13.2256313948577,13.2492767430011,9564662.30180771,0.0,1.0
2021-04-15,16.83,16.975,16.62,16.95,5565512,13.26504030843,13.3793261577896,13.0995228714264,13.3596217010035,7061235.00435003,0.0,1.0
2021-04-16,16.56,16.85,16.53,16.79,4992638,13.0522321751397,13.2808038738589,13.0285868269963,13.2335131775722,6334401.97589154,0.0,1.0
2021-04-19,16.54,16.79,16.42,16.54,7239218,13.0364686097108,13.2335131775722,12.9418872171373,13.0364686097108,9184746.98207832,0.0,1.0
2021-04-20,16.38,16.57,16.16,16.47,5297319,12.9103600862795,13.0601139578542,12.7369608665614,12.9812961307096,6720965.53776335,0.0,1.0
2021-04-21,16.4,16.555,16.21,16.22,4239243,12.9261236517084,13.0482912837825,12.7763697801337,12.7842515628482,5378533.19937964,0.0,1.0
2021-04-22,16.37,16.56,16.16,16.46,6452657,12.902478303565,13.0522321751397,12.7369608665614,12.9734143479951,8186798.89279985,0.0,1.0
2021-04-23,16.12,16.3,15.99,16.22,7299948,12.7054337357036,12.8473058245638,12.6029705604157,12.7842515628482,9261798.07851191,0.0,1.0
2021-04-26,16.44,16.46,16.04,16.12,5114498,12.9576507825662,12.9734143479951,12.642379473988,12.7054337357036,6489011.66815887,0.0,1.0
2021-04-27,16.79,16.82,16.4,16.41,5342843,13.2335131775722,13.2571585257156,12.9261236517084,12.9340054344228,6778724.04449877,0.0,1.0
2021-04-28,16.97,17.17,16.835,16.87,5719460,13.3753852664324,13.5330209207215,13.2689811997872,13.2965674392878,7256556.29850044,0.0,1.0
2021-04-29,17.06,17.245,16.8,17.1,5531840,13.4463213108625,13.59213429108,13.2413949602866,13.4778484417203,7018513.70484218,0.0,1.0
2021-04-30,16.67,17.49,16.39,17.17,11212280,13.1389317849987,13.7852379675841,12.9182418689939,13.5330209207215,14225563.4368543,0.0,1.0
2021-05-03,17.08,17.21,16.715,16.81,10325333,13.4620848762914,13.5645480515794,13.1743998072138,13.2492767430011,13100250.7606076,0.0,1.0
2021-05-04,17.19,17.255,16.71,16.99,7793578,13.5487844861504,13.6000160737944,13.1704589158565,13.3911488318613,9888090.40079913,0.0,1.0
2021-05-05,17.47,17.495,17.155,17.29,5582360,13.7694744021552,13.7891788589414,13.5211982466498,13.627602313295,7082610.87908595,0.0,1.0
2021-05-06,17.11,17.55,17.085,17.5,7874975,13.4857302244348,13.8325286638709,13.4660257676487,13.7931197502986,9991362.72249189,0.0,1.0
2021-05-07,17.39,17.45,16.92,17.0,5769296,13.7064201404396,13.7537108367263,13.3359763528601,13.3990306145758,7319785.64876986,0.0,1.0
2021-05-10,17.7,17.96,17.56,17.62,5531500,13.9507554045877,14.1556817551636,13.8404104465853,13.8877011428721,7018082.33035203,0.0,1.0
2021-05-11,17.41,17.69,17.305,17.52,4808200,13.7221837058685,13.9428736218733,13.6394249873667,13.8088833157275,6100396.53996177,0.0,1.0
2021-05-12,17.5,17.885,17.295,17.41,7773052,13.8798193601576,14.1851753860811,13.71722719051,13.8084374320197,9800445.27023697,0.11,1.0
2021-05-13,17.19,17.51,17.1,17.28,4892892,13.6339482743491,13.8877506855063,13.5625663462112,13.7053302024871,6169072.36169014,0.0,1.0
2021-05-14,17.77,17.83,17.31,17.31,5411309,14.0939651445715,14.1415530966634,13.729124178533,13.729124178533,6822704.60751331,0.0,1.0
2021-05-17,18.31,18.45,17.77,17.89,8483337,14.5222567133992,14.6332952682804,14.0939651445715,14.1891410487554,10695989.1658355,0.0,1.0
2021-05-18,17.84,18.245,17.69,18.21,10837370,14.1494844220121,14.4707030986329,14.0305145417822,14.4429434599126,13664008.8807212,0.0,1.0
2021-05-19,18.0,18.06,17.53,17.68,6624279,14.2763856275907,14.3239735796827,13.9036133362036,14.0225832164335,8352045.47638173,0.0,1.0
2021-05-20,17.75,18.04,17.63,17.91,5094501,14.0781024938741,14.3081109289853,13.9829265896902,14.2050036994527,6423265.69147712,0.0,1.0
2021-05-21,17.81,18.135,17.76,17.93,5346298,14.1256904459661,14.3834585197976,14.0860338192228,14.2208663501501,6740737.22231337,0.0,1.0
2021-05-24,16.6,17.36,16.25,17.33,47399163,13.1660000787781,13.7687808052763,12.8884036915749,13.7449868292304,59761970.3092865,0.0,1.0
2021-05-25,16.45,16.61,16.23,16.58,28826845,13.0470301985482,13.1739314041267,12.8725410408776,13.1501374280808,36345558.5703148,0.0,1.0
2021-05-26,16.7,16.71,16.18,16.34,21456954,13.2453133322647,13.2532446576134,12.8328844141343,12.9597856197129,27053428.0927224,0.0,1.0
2021-05-27,16.38,16.79,16.35,16.73,38750635,12.9915109211075,13.3166952604026,12.9677169450615,13.2691073083107,48857704.4775243,0.0,1.0
2021-05-28,16.4,16.66,16.3714,16.49,8566692,13.0073735718048,13.21358803087,12.9846899813077,13.0787554999428,10801085.0941145,0.0,1.0
2021-06-01,16.46,16.84,16.43,16.65,9852763,13.0549615238968,13.3563518871459,13.0311675478508,13.2056567055214,12422593.4088844,0.0,1.0
2021-06-02,17.04,17.18,16.36,16.51,11884778,13.5149783941192,13.6260169490004,12.9756482704102,13.0946181506401,14984605.3182091,0.0,1.0
2021-06-03,16.8,17.1475,16.665,17.04,11912301,13.3246265857513,13.6002401416173,13.2175536935444,13.5149783941192,15019306.9585909,0.0,1.0
2021-06-04,16.93,16.96,16.583,16.84,8667616,13.4277338152839,13.4515277913299,13.1525168256853,13.3563518871459,10928332.4273953,0.0,1.0
2021-06-07,16.86,17.005,16.81,16.88,7396158,13.3722145378433,13.4872187553989,13.3325579111,13.3880771885406,9325248.52387776,0.0,1.0
2021-06-08,17.01,17.03,16.41,16.55,6993031,13.4911844180732,13.5070470687705,13.0153048971535,13.1263434520348,8816976.59922646,0.0,1.0
2021-06-09,17.22,17.48,17.04,17.13,9272725,13.6577422503951,13.8639567094603,13.5149783941192,13.5863603222571,11691267.9689339,0.0,1.0
2021-06-10,17.3,17.42,17.09,17.38,7758397,13.7211928531844,13.8163687573683,13.5546350208625,13.7846434559737,9781967.90440492,0.0,1.0
2021-06-11,17.28,17.77,17.245,17.48,9382059,13.7053302024871,14.0939651445715,13.6775705637667,13.8639567094603,11829118.8263804,0.0,1.0
2021-06-14,16.91,17.345,16.89,17.32,7728625,13.4118711645866,13.7568838172534,13.3960085138893,13.7370555038817,9744430.6723646,0.0,1.0
2021-06-15,16.88,16.98,16.47,16.91,9771113,13.3880771885406,13.4673904420272,13.0628928492455,13.4118711645866,12319647.184375,0.0,1.0
2021-06-16,16.57,16.89,16.38,16.89,7714122,13.1422061027321,13.3960085138893,12.9915109211075,13.3960085138893,9726144.95167803,0.0,1.0
2021-06-17,15.91,16.52,15.86,16.47,11688009,12.6187386297204,13.1025494759888,12.5790820029771,13.0628928492455,14736514.3733166,0.0,1.0
2021-06-18,15.33,15.85,15.28,15.75,14820718,12.1587217594981,12.5711506776285,12.1190651327548,12.4918374241418,18686306.9518402,0.0,1.0
2021-06-21,15.93,16.0,15.325,15.34,8914065,12.6346012804178,12.6901205578584,12.1547560968237,12.1666530848467,11239061.0750879,0.0,1.0
2021-06-22,16.05,16.125,15.82,15.96,5747146,12.7297771846017,12.7892621247167,12.5473567015825,12.6583952564637,7246135.73060636,0.0,1.0
2021-06-23,16.39,16.53,16.18,16.24,5946085,12.9994422464562,13.1104808013374,12.8328844141343,12.8804723662263,7496962.66211481,0.0,1.0
2021-06-24,16.57,16.73,16.3,16.42,5047748,13.1422061027321,13.2691073083107,12.9280603183182,13.0232362225022,6364318.41855014,0.0,1.0
2021-06-25,16.82,16.87,16.39,16.62,11608909,13.3404892364486,13.3801458631919,12.9994422464562,13.1818627294754,14636783.2482867,0.0,1.0
2021-06-28,16.32,16.83,16.16,16.83,7311105,12.9439229690156,13.3484205617973,12.817021763437,13.3484205617973,9218011.71759246,0.0,1.0
2021-06-29,16.28,16.64,16.255,16.55,8085572,12.9121976676209,13.1977253801727,12.8923693542493,13.1263434520348,10194477.7758544,0.0,1.0
2021-06-30,17.46,17.5,16.42,16.51,18239781,13.848094058763,13.8798193601576,13.0232362225022,13.0946181506401,22997141.3328519,0.0,1.0
2021-07-01,17.85,18.08,17.43,17.6,11943782,14.1574157473608,14.33983623038,13.824300082717,13.9591326136442,15058998.9376941,0.0,1.0
2021-07-02,17.84,17.98,17.65,17.84,5922299,14.1494844220121,14.2605229768934,13.9987892403875,14.1494844220121,7466972.71849964,0.0,1.0
2021-07-06,17.0,17.84,16.99,17.83,6854838,13.4832530927245,14.1494844220121,13.4753217673759,14.1415530966634,8642739.64143566,0.0,1.0
2021-07-07,17.02,17.2,16.7,17.0,4646959,13.4991157434219,13.6418795996978,13.2453133322647,13.4832530927245,5858994.29883332,0.0,1.0
2021-07-08,17.41,17.615,16.8,17.0,5568688,13.8084374320197,13.9710296016672,13.3246265857513,13.4832530927245,7021131.721623,0.0,1.0
2021-07-09,17.61,17.63,17.175,17.57,6049152,13.9670639389929,13.9829265896902,13.6220512863261,13.9353386375982,7626911.93978174,0.0,1.0
2021-07-12,17.69,18.02,17.41,17.59,5333000,14.0305145417822,14.292248278288,13.8084374320197,13.9512012882956,6723970.79373374,0.0,1.0
2021-07-13,17.69,17.99,17.59,17.69,5753361,14.0305145417822,14.268454302242,13.9512012882956,14.0305145417822,7253971.74757299,0.0,1.0
2021-07-14,16.81,17.77,16.75,17.73,6985204,13.3325579111,14.0939651445715,13.284969959008,14.0622398431768,8807108.13505945,0.0,1.0
2021-07-15,16.48,16.85,16.37,16.64,4847414,13.0708241745941,13.3642832124946,12.9835795957589,13.1977253801727,6111732.63850294,0.0,1.0
2021-07-16,16.16,16.66,16.13,16.62,5678133,12.817021763437,13.21358803087,12.793227787391,13.1818627294754,7159122.5304586,0.0,1.0
2021-07-19,15.64,16.03,15.38,15.88,8671431,12.4045928453066,12.7139145339044,12.1983783862414,12.5949446536744,10933142.4683813,0.0,1.0
2021-07-20,15.54,15.82,15.41,15.61,8085012,12.32527959182,12.5473567015825,12.2221723622874,12.3807988692606,10193771.7147922,0.0,1.0
2021-07-21,16.16,16.28,15.67,15.7,8048868,12.817021763437,12.9121976676209,12.4283868213526,12.4521807973985,10148200.5165232,0.0,1.0
2021-07-22,15.69,16.16,15.595,16.15,5476173,12.4442494720499,12.817021763437,12.3689018812376,12.8090904380883,6904486.65168447,0.0,1.0
2021-07-23,15.78,15.81,15.47,15.62,5977654,12.5156314001878,12.5394253762338,12.2697603143793,12.3887301946092,7536765.59367069,0.0,1.0
2021-07-26,16.18,16.365,15.879,15.91,4589099,12.8328844141343,12.9796139330845,12.5941515211396,12.6187386297204,5786043.06123246,0.0,1.0
2021-07-27,15.87,16.07,15.72,16.02,4545783,12.5870133283258,12.745639835299,12.4680434480959,12.7059832085557,5731429.23807451,0.0,1.0
2021-07-28,15.86,16.05,15.62,15.97,4833616,12.5790820029771,12.7297771846017,12.3887301946092,12.6663265818124,6094335.79826068,0.0,1.0
2021-07-29,15.9,16.06,15.65,15.94,9934353,12.6108073043718,12.7377085099504,12.4125241706552,12.6425326057664,12525463.9839942,0.0,1.0
2021-07-30,16.0,16.27,15.675,15.77,8178053,12.6901205578584,12.9042663422722,12.4323524840269,12.5077000748392,10311079.9777998,0.0,1.0
2021-08-02,16.12,16.4,15.94,16.01,8760986,12.7852964620423,13.0073735718048,12.6425326057664,12.698051883207,11046055.501277,0.0,1.0
2021-08-03,16.36,16.5,15.92,16.08,5214459,12.9756482704102,13.0866868252915,12.6266699550691,12.7535711606477,6574511.53593139,0.0,1.0
2021-08-04,15.86,16.35,15.81,16.1,5897804,12.5790820029771,12.9677169450615,12.5394253762338,12.769433811345,7436088.85114685,0.0,1.0
2021-08-05,16.04,16.24,15.83,15.97,5852732,12.721845859253,12.8804723662263,12.5552880269311,12.6663265818124,7379261.0222297,0.0,1.0
2021-08-06,16.28,16.34,16.0733,16.22,5245578,12.9121976676209,12.9597856197129,12.7482571726641,12.8646097155289,6613747.09699087,0.0,1.0
2021-08-09,16.0,16.15,15.78,16.05,5969455,12.6901205578584,12.8090904380883,12.5156314001878,12.7297771846017,7526428.10322667,0.0,1.0
2021-08-10,16.38,16.4,15.98,16.12,4861112,12.9915109211075,13.0073735718048,12.6742579071611,12.7852964620423,6129003.39641266,0.0,1.0
2021-08-11,16.27,16.34,15.94,16.14,3742378,12.9915109211075,13.0474055593667,12.7280076264569,12.8877065929118,4686790.50725913,0.11,1.0
2021-08-12,16.09,16.31,15.89,16.31,3997881,12.8477818512981,13.0234507143985,12.6880828848432,13.0234507143985,5006771.28818939,0.0,1.0
2021-08-13,15.82,16.16,15.8,16.07,4195049,12.632188246584,12.9036764895573,12.6162183499385,12.8318119546526,5253695.86682233,0.0,1.0
2021-08-16,15.47,15.68,15.34,15.65,6787576,12.3527150552879,12.5203989700655,12.2489107270922,12.4964441250973,8500463.27872271,0.0,1.0
2021-08-17,15.5,15.79,15.3,15.38,5250317,12.3766699002561,12.6082334016157,12.2169709338012,12.2808505203831,6575267.35025195,0.0,1.0
2021-08-18,15.03,15.61,15.02,15.54,6108621,12.001377329087,12.4645043318063,11.9933923807643,12.4086096935471,7650169.73572521,0.0,1.0
2021-08-19,14.59,14.9,14.28,14.81,7874399,11.6500396028862,11.8975730008913,11.4025062048811,11.8257084659866,9861552.86386645,0.0,1.0
2021-08-20,14.42,14.69,14.37,14.45,6032415,11.5142954813995,11.7298890861137,11.4743707397858,11.5382503263678,7554732.67474522,0.0,1.0
2021-08-23,14.65,14.9,14.61,14.75,7994681,11.6979492928227,11.8975730008913,11.6660094995317,11.7777987760501,10012188.7792641,0.0,1.0
2021-08-24,14.7,14.935,14.595,14.75,6749654,11.7378740344364,11.9255203200209,11.6540320770476,11.7777987760501,8452971.42471542,0.0,1.0
2021-08-25,15.0,15.06,14.51,14.63,9074446,11.9774224841188,12.0253321740553,11.5861600163042,11.6819793961772,11364439.2339404,0.0,1.0
2021-08-26,14.71,15.06,14.68,14.98,6760611,11.7458589827592,12.0253321740553,11.7219041377909,11.9614525874733,8466693.49223182,0.0,1.0
2021-08-27,15.63,15.65,14.85,14.9,13419596,12.4804742284518,12.4964441250973,11.8576482592776,11.8975730008913,16806115.027411,0.0,1.0
2021-08-30,15.74,16.035,15.53,15.64,9513602,12.568308660002,12.803864635523,12.4006247452243,12.4884591767745,11914418.9986798,0.0,1.0
2021-08-31,15.89,15.98,15.59,15.64,8599994,12.6880828848432,12.7599474197479,12.4485344351608,12.4884591767745,10770256.3027266,0.0,1.0
2021-09-01,16.26,16.525,15.89,16.0,9016268,12.9835259727848,13.1951271033375,12.6880828848432,12.7759173163934,11291579.6515756,0.0,1.0
2021-09-02,17.35,17.69,16.425,16.46,15503541,13.8538853399641,14.1253735829374,13.1152776201101,13.1432249392397,19415956.5890197,0.0,1.0
2021-09-03,17.81,17.94,17.21,17.3,10454104,14.2211929628104,14.3249972910061,13.7420960634456,13.8139605983503,13092262.5638296,0.0,1.0
2021-09-07,17.76,17.9,17.59,17.65,7024111,14.1812682211967,14.2930574977151,14.04552409971,14.0934337896464,8796689.36615551,0.0,1.0
2021-09-08,18.41,18.46,18.0,18.06,9283898,14.7002898621751,14.7402146037889,14.3729069809426,14.420816670879,11626747.7568439,0.0,1.0
2021-09-09,18.53,18.71,18.2,18.44,10887607,14.7961092420481,14.9398383118575,14.5326059473975,14.7242447071434,13635162.7586438,0.0,1.0
2021-09-10,18.32,18.71,18.14,18.62,7740941,14.6284253272704,14.9398383118575,14.484696257461,14.8679737769528,9694415.90241633,0.0,1.0
2021-09-13,18.98,19.28,18.6,18.6,9582128,15.1554319165716,15.394980366254,14.8520038803073,14.8520038803073,12000237.9636002,0.0,1.0
2021-09-14,18.66,19.2,18.5,19.2,11271671,14.8999135702438,15.3311007796721,14.7721543970798,15.3311007796721,14116147.7124299,0.0,1.0
2021-09-15,19.98,20.085,19.06,19.12,15323950,15.9539267488462,16.0377687062351,15.2193115031536,15.2672211930901,19191044.6763298,0.0,1.0
2021-09-16,19.37,19.9,19.12,19.9,9193124,15.4668449011587,15.8900471622643,15.2672211930901,15.8900471622643,11513066.3699007,0.0,1.0
2021-09-17,19.41,19.61,19.285,19.44,14756737,15.4987846944497,15.6584836609046,15.3989728404154,15.522739539418,18480691.9262885,0.0,1.0
2021-09-20,19.37,19.53,18.85,19.02,15497566,15.4668449011587,15.5946040743227,15.051627588376,15.1873717098626,19408473.7603796,0.0,1.0
2021-09-21,18.98,19.65,18.665,19.59,6684380,15.1554319165716,15.6904234541956,14.9039060444052,15.6425137642591,8371225.12234544,0.0,1.0
2021-09-22,19.36,19.6,19.13,19.3,8271976,15.458859952836,15.6504987125819,15.2752061414128,15.4109502628995,10359460.9077638,0.0,1.0
2021-09-23,19.78,19.91,19.27,19.46,6527826,15.7942277823913,15.898032110587,15.3869954179313,15.5387094360635,8175163.74076573,0.0,1.0
2021-09-24,20.34,20.47,19.72,19.75,8656626,16.2413848884651,16.3451892166608,15.7463180924548,15.7702729374231,10841179.7423169,0.0,1.0
2021-09-27,22.06,22.1,20.78,21.01,12250943,17.6147959999774,17.6467357932684,16.5927226146659,16.7763764260891,15342545.1296936,0.0,1.0
2021-09-28,21.82,22.84,21.715,22.7799,28521084,17.4231572402315,18.2376219691516,17.3393152828426,18.1896324297319,35718558.0259236,0.0,1.0
2021-09-29,22.55,23.1,21.57,21.63,60912372,18.0060584677919,18.4452306255429,17.2235335321628,17.2714432220993,76283990.2501129,0.0,1.0
2021-09-30,21.76,22.8,21.72,22.48,28514240,17.375247550295,18.2056821758606,17.343307757004,17.9501638295327,35709986.8996955,0.0,1.0
2021-10-01,22.25,22.39,21.51,21.88,19280088,17.7665100181095,17.878299294628,17.1756238422264,17.471066930168,24145538.8572509,0.0,1.0
2021-10-04,22.77,23.64,22.38,22.68,94062849,18.1817273308923,18.8764178349712,17.8703143463052,18.1098627959876,117800197.569286,0.0,1.0
2021-10-05,22.65,23.58,22.24,23.1,18917513,18.0859079510194,18.8285081450347,17.7585250697868,18.4452306255429,23691465.7870881,0.0,1.0
2021-10-06,22.07,22.64,21.51,22.24,16499000,17.6227809483001,18.0779230026966,17.1756238422264,17.7585250697868,20662625.8970282,0.0,1.0
2021-10-07,22.01,22.35,21.895,22.05,12577176,17.5748712583636,17.846359501337,17.4830443526521,17.6068110516546,15751105.0687364,0.0,1.0
2021-10-08,22.27,22.79,22.0,22.32,9058503,17.782479914755,18.1976972275378,17.5668863100409,17.8224046563688,11344472.9181228,0.0,1.0
2021-10-11,21.52,22.69,21.45,22.69,9324409,17.1836087905491,18.1178477443104,17.1277141522899,18.1178477443104,11677481.9612026,0.0,1.0
2021-10-12,21.45,21.67,21.05,21.555,9741314,17.1277141522899,17.3033830153903,16.80831621938,17.2115561096787,12199595.5468503,0.0,1.0
2021-10-13,20.9,21.095,20.67,20.83,10633390,17.0877894106761,17.2472209386705,16.8997419674008,17.0305575801141,13005652.4959952,0.5,1.0
2021-10-14,20.75,21.28,20.665,21.18,8080005,16.9651497737574,17.3984764908703,16.8956539795035,17.3167167329244,9882618.54365386,0.0,1.0
2021-10-15,20.34,21.1,20.22,21.1,9945308,16.6299347661796,17.2513089265678,16.5318230566446,17.2513089265678,12164062.4310441,0.0,1.0
2021-10-18,20.4,21.23,20.26,20.84,10330548,16.6789906209471,17.3575966118973,16.5645269598229,17.0387335559087,12635247.7790429,0.0,1.0
2021-10-19,20.86,20.885,20.19,20.45,7418888,17.0550855074978,17.0755254469843,16.5072951292608,16.71987049992,9074009.2514907,0.0,1.0
2021-10-20,21.41,21.445,20.66,20.78,9979391,17.5047641761998,17.5333800914809,16.8915659916062,16.9896777011412,12205749.1982954,0.0,1.0
2021-10-21,20.78,21.35,20.55,21.22,8732317,16.9896777011412,17.4557083214323,16.8016302578658,17.3494206361028,10680458.4790806,0.0,1.0
2021-10-22,21.29,21.571,20.81,21.38,6430937,17.4066524666648,17.6363973864926,17.0142056285249,17.4802362488161,7865650.73279903,0.0,1.0
2021-10-25,22.56,22.59,21.53,21.56,9177841,18.4450013925767,18.4695293199605,17.6028758857348,17.6274038131186,11225376.922082,0.0,1.0
2021-10-26,22.47,22.71,22.3,22.56,6521885,18.3714176104255,18.5676410294955,18.2324260219176,18.4450013925767,7976888.83120467,0.0,1.0
2021-10-27,22.11,22.72,21.97,22.23,8732375,18.0770824818206,18.5758170052901,17.9626188206964,18.1751941913555,10680529.4186252,0.0,1.0
2021-10-28,21.88,22.07,21.33,21.95,5748270,17.8890350385452,18.0443785786422,17.4393563698432,17.9462668691072,7030683.73050871,0.0,1.0
2021-10-29,21.32,21.86,21.213,21.79,8626457,17.4311803940486,17.872683086956,17.3436974530466,17.8154512563939,10550981.5791243,0.0,1.0
2021-11-01,21.59,21.905,21.4,21.52,9694569,17.6519317405023,17.9094749780316,17.4965882004052,17.5946999099402,11857384.6640109,0.0,1.0
2021-11-02,21.45,21.83,21.315,21.46,9440956,17.5374680793782,17.8481551595723,17.4270924061513,17.5456440551727,11547191.7202304,0.0,1.0
2021-11-03,22.09,22.71,20.62,21.19,10782684,18.0607305302314,18.5676410294955,16.8588620884279,17.324892708719,13188253.3301353,0.0,1.0
2021-11-04,21.75,22.46,21.51,22.41,7105802,17.7827473532156,18.3632416346309,17.5865239341456,18.322361755658,8691075.14323724,0.0,1.0
2021-11-05,21.58,22.12,21.485,22.12,6687672,17.6437557647077,18.0852584576151,17.5660839946592,18.0852584576151,8179662.18103512,0.0,1.0
2021-11-08,21.66,22.0,21.52,21.58,5874772,17.7091635710644,17.9871467480802,17.5946999099402,17.6437557647077,7185407.76978954,0.0,1.0
2021-11-09,21.36,21.74,20.9,21.6,5877081,17.4638842972269,17.774571377421,17.0877894106761,17.6601077162969,7188231.89752429,0.0,1.0
2021-11-10,20.27,21.27,19.91,21.16,7430123,16.5727029356175,17.3903005150757,16.2783678070125,17.3003647813353,9087750.73052912,0.0,1.0
2021-11-11,20.85,20.92,20.2,20.26,7460841,17.0469095317032,17.1041413622653,16.5154711050554,16.5645269598229,9125321.78109458,0.0,1.0
2021-11-12,20.6,21.05,20.46,20.81,6694126,17.0877894106761,17.461066363822,16.9716588030308,17.2619853221442,8070031.3121745,0.3,1.0
2021-11-15,20.82,20.96,20.42,20.63,6499104,17.2702803655474,17.3864109731928,16.9384786294178,17.1126745408859,7834924.64603722,0.0,1.0
2021-11-16,20.98,21.23,20.535,21.02,7005354,17.4030010599993,17.6103771450803,17.0338716285551,17.4361812336123,8445228.86675075,0.0,1.0
2021-11-17,20.61,21.22,20.43,20.68,6970210,17.0960844540794,17.6020821016771,16.9467736728211,17.1541497579021,8402861.39705641,0.0,1.0
2021-11-18,20.77,20.8,20.21,20.75,5834881,17.2288051485312,17.253690278741,16.7642827179498,17.2122150617248,7034177.7810594,0.0,1.0
2021-11-19,19.99,20.59,19.8301,20.42,9595240,16.5817917630785,17.0794943672729,16.4491540190606,16.9384786294178,11567437.9669323,0.0,1.0
2021-11-22,20.96,21.425,20.13,20.13,11596194,17.3864109731928,17.7721304914435,16.6979223707238,16.6979223707238,13979666.4541495,0.0,1.0
2021-11-23,21.0,21.49,20.94,21.16,6256529,17.4195911468058,17.8260482735646,17.3698208863863,17.5523118412576,7542490.97425528,0.0,1.0
2021-11-24,21.09,21.1351,20.735,20.9,4544405,17.494246537435,17.5316571831836,17.1997724966199,17.3366407127734,5478458.37458126,0.0,1.0
2021-11-26,21.0,21.08,20.2,20.24,7171731,17.4195911468058,17.4859514940317,16.7559876745465,16.7891678481595,8645802.86246365,0.0,1.0
2021-11-29,20.84,21.44,20.79,21.225,9426663,17.2868704523539,17.7845730565484,17.2453952353377,17.6062296233787,11364211.7849764,0.0,1.0
2021-11-30,20.08,20.95,19.87,20.6,24162045,16.6564471537076,17.3781159297896,16.4822512422396,17.0877894106761,29128292.4337201,0.0,1.0
2021-12-01,19.74,20.62,19.68,20.43,11478308,16.3744156779974,17.1043794974826,16.324645417578,16.9467736728211,13837550.2598521,0.0,1.0
2021-12-02,20.23,20.45,19.52,19.75,7229835,16.7808728047562,16.9633637596275,16.1919247231261,16.3827107214007,8715849.51222237,0.0,1.0
2021-12-03,20.22,20.52,19.73,20.21,6948400,16.772577761353,17.0214290634502,16.3661206345942,16.7642827179498,8376568.58707367,0.0,1.0
2021-12-06,19.64,20.4,19.09,20.28,11900507,16.291465243965,16.9218885426113,15.8352378567868,16.8223480217724,14346527.705148,0.0,1.0
2021-12-07,20.12,20.35,19.8,19.995,7490053,16.6896273273206,16.8804133255951,16.4241859384169,16.5859392847801,9029552.51213472,0.0,1.0
2021-12-08,20.75,20.9,20.14,20.3,7871120,17.2122150617248,17.3366407127734,16.7062174141271,16.8389381085789,9488943.71899821,0.0,1.0
2021-12-09,20.82,20.91,20.33,20.43,8907520,17.2702803655474,17.3449357561766,16.8638232387886,16.9467736728211,10738364.5473391,0.0,1.0
2021-12-10,20.91,21.19,20.33,20.95,7563791,17.3449357561766,17.5771969714674,16.8638232387886,17.3781159297896,9118446.56176827,0.0,1.0
2021-12-13,20.46,21.09,20.365,20.85,7452813,16.9716588030308,17.494246537435,16.8928558907,17.2951654957572,8984658.23227423,0.0,1.0
2021-12-14,20.09,20.59,20.03,20.33,7638643,16.6647421971109,17.0794943672729,16.6149719366914,16.8638232387886,9208683.58207214,0.0,1.0
2021-12-15,20.37,20.5,19.75,20.07,7993946,16.8970034124016,17.0048389766437,16.3827107214007,16.6481521103044,9637015.27695056,0.0,1.0
2021-12-16,20.08,20.94,20.05,20.47,6632422,16.6564471537076,17.3698208863863,16.6315620234979,16.979953846434,7995644.72129072,0.0,1.0
2021-12-17,19.66,20.09,19.445,20.02,16967343,16.3080553307715,16.6647421971109,16.1297118976018,16.6066768932882,20454797.1302609,0.0,1.0
2021-12-20,19.42,19.49,18.88,19.31,6860491,16.1089742890937,16.1670395929164,15.6610419453187,16.0177288116581,8270590.84141698,0.0,1.0
2021-12-21,19.64,19.77,19.33,19.54,8260575,16.291465243965,16.3993008082072,16.0343188984646,16.2085148099326,9958446.98868318,0.0,1.0
2021-12-22,19.75,19.905,19.4946,19.75,6065047,16.3827107214007,16.5112838941509,16.1708553128819,16.3827107214007,7311651.91689099,0.0,1.0
2021-12-23,19.39,19.77,19.31,19.53,5811403,16.084089158884,16.3993008082072,16.0177288116581,16.2002197665294,7005874.13168869,0.0,1.0
2021-12-27,19.91,19.95,19.26,19.48,3485560,16.5154314158525,16.5486115894655,15.9762535946419,16.1587445495132,4201979.21886486,0.0,1.0
2021-12-28,19.96,20.13,19.72,19.88,3981370,16.5569066328687,16.6979223707238,16.357825591191,16.4905462856428,4799697.6103157,0.0,1.0
2021-12-29,20.01,20.29,19.75,19.96,4367437,16.5983818498849,16.8306430651757,16.3827107214007,16.5569066328687,5265116.51318626,0.0,1.0
2021-12-30,19.55,20.185,19.46,20.07,5094050,16.2168098533359,16.7435451094417,16.1421544627067,16.6481521103044,6141076.96893998,0.0,1.0
2021-12-31,19.0,19.56,18.935,19.45,5003794,15.7605824661576,16.2251048967391,15.7066646840365,16.1338594193034,6032269.82277758,0.0,1.0
2022-01-03,19.57,19.665,18.83,18.9,11221380,16.2333999401423,16.3122028524731,15.6195667283025,15.6776320321252,13527813.4839124,0.0,1.0
2022-01-04,20.93,21.22,19.71,19.76,10825427,17.3615258429831,17.6020821016771,16.3495305477877,16.3910057648039,13050476.6204967,0.0,1.0
2022-01-05,20.68,21.7,20.67,21.21,10201109,17.1541497579021,18.0002441850326,17.1458547144988,17.5937870582738,12297836.7973511,0.0,1.0
2022-01-06,20.46,21.39,20.36,21.39,8731987,16.9716588030308,17.7430978395322,16.8887083689984,17.7430978395322,10526752.634698,0.0,1.0
2022-01-07,21.55,21.56,20.5,20.805,8800492,17.875818533984,17.8841135773873,17.0048389766437,17.2578378004426,10609338.0976906,0.0,1.0
2022-01-10,21.36,21.905,21.16,21.49,8714826,17.7182127093225,18.1702925747991,17.5523118412576,17.8260482735646,10506064.3764626,0.0,1.0
2022-01-11,21.25,21.7,20.735,21.65,7052203,17.6269672318868,18.0002441850326,17.1997724966199,17.9587689680164,8501707.17279758,0.0,1.0
2022-01-12,22.54,22.54,21.28,21.5,10609995,18.6970278309049,18.6970278309049,17.6518523620965,17.8343433169678,12790764.8992586,0.0,1.0
2022-01-13,21.84,22.65,21.75,22.17,6619394,18.116374792678,18.7882733083405,18.0417194020488,18.390111224985,7979938.95657475,0.0,1.0
2022-01-14,22.2,22.24,21.69,21.82,7407629,18.4149963551947,18.4481765288076,17.9919491416294,18.0997847058715,8930187.14899774,0.0,1.0
2022-01-18,21.82,22.56,21.615,22.485,6782724,18.0997847058715,18.7136179177114,17.9297363161051,18.651405092187,8176839.67434097,0.0,1.0
2022-01-19,20.88,21.99,20.835,21.87,6364858,17.3200506259669,18.2408004437266,17.2827229306523,18.1412599228877,7673085.83040478,0.0,1.0
2022-01-20,20.03,21.0,20.02,20.63,6777229,16.6149719366914,17.4195911468058,16.6066768932882,17.1126745408859,8170215.23642922,0.0,1.0
2022-01-21,19.33,19.91,19.23,19.84,8728060,16.0343188984646,16.5154314158525,15.9513684644322,16.4573661120298,10522018.4822541,0.0,1.0
2022-01-24,19.53,19.61,18.39,19.025,7277119,16.2002197665294,16.2665801137553,15.2545848185599,15.7813200746657,8772852.22782179,0.0,1.0
2022-01-25,20.35,20.39,19.26,19.37,9869546,16.8804133255951,16.9135934992081,15.9762535946419,16.0674990720775,11898124.6031142,0.0,1.0
2022-01-26,20.27,21.255,20.21,20.77,9114680,16.8140529783692,17.6311147535884,16.7642827179498,17.2288051485312,10988104.048303,0.0,1.0
2022-01-27,20.99,21.09,20.13,21.09,7509656,17.4112961034025,17.494246537435,16.6979223707238,17.494246537435,9053184.69709998,0.0,1.0
2022-01-28,21.63,21.89,21.07,21.22,9753232,17.94217888121,18.1578500096942,17.4776564506285,17.6020821016771,11757903.5164414,0.0,1.0
2022-01-31,21.9,21.95,21.06,21.65,6639686,18.1661450530975,18.2076202701137,17.4693614072252,17.9587689680164,8004401.75804973,0.0,1.0
2022-02-01,22.19,22.3,21.36,21.63,6972739,18.4067013117914,18.4979467892271,17.7182127093225,17.94217888121,8405910.2056968,0.0,1.0
2022-02-02,22.92,22.995,22.23,22.6,8442690,19.012239480228,19.0744523057523,18.4398814854044,18.7467980913243,10177993.7603479,0.0,1.0
2022-02-03,22.95,23.1093,22.64,23.0,10494174,19.0371246104377,19.1692646518514,18.7799782649373,19.0785998274539,12651138.1434122,0.0,1.0
2022-02-04,23.42,24.26,23.145,23.19,10421443,19.4269916503901,20.1237752962623,19.1988779568009,19.2362056521155,12563458.0717545,0.0,1.0
2022-02-07,23.2,23.53,22.8061,23.26,8314919,19.2445006955188,19.5182371278257,18.9177589358651,19.2942709559382,10023960.8110445,0.0,1.0
2022-02-08,22.39,23.085,22.09,23.08,8039611,18.5726021798563,19.1491076963815,18.323750877759,19.1449601746799,9692066.2245829,0.0,1.0
2022-02-09,22.73,22.74,22.28,22.29,8081017,18.8546336555664,18.8629286989697,18.4813567024206,18.4896517458238,9741982.78075651,0.0,1.0
2022-02-10,22.99,23.41,22.53,22.53,7095140,19.0703047840507,19.4186966069868,18.6887327875016,18.6887327875016,8553469.40948851,0.0,1.0
2022-02-11,24.11,24.16,23.18,23.38,7746924,19.9993496452137,20.0408248622299,19.2279106087123,19.3938114767771,9339220.57233997,0.0,1.0
2022-02-14,23.23,24.39,22.985,24.17,8294019,19.2693858257285,20.2316108605044,19.0661572623491,20.0491199056331,9998765.0417351,0.0,1.0
2022-02-15,22.92,23.0,22.52,22.75,6398926,19.012239480228,19.0785998274539,18.6804377440984,18.8712237423729,7714156.13991841,0.0,1.0
2022-02-16,22.87,23.6,22.75,23.21,5537602,18.9707642632118,19.5763024316484,18.8712237423729,19.252795738922,6675796.29280358,0.0,1.0
2022-02-17,22.79,23.19,22.57,22.84,5390114,18.9044039159859,19.2362056521155,18.7219129611146,18.9458791330021,6497993.72706609,0.0,1.0
2022-02-18,22.59,22.69,22.2,22.51,6765118,18.7385030479211,18.8214534819535,18.4149963551947,18.6721427006952,8155614.95116093,0.0,1.0
2022-02-22,22.56,23.43,22.24,23.305,11236445,18.7136179177114,19.4352866937933,18.4481765288076,19.3315986512528,13545974.9319816,0.0,1.0
2022-02-23,23.21,23.54,22.61,22.76,9357479,19.252795738922,19.526532171229,18.7550931347276,18.8795187857762,11280807.760866,0.0,1.0
2022-02-24,22.24,23.655,21.22,23.655,15147325,18.4481765288076,19.6219251703662,17.6020821016771,19.6219251703662,18260694.08399,0.0,1.0
2022-02-25,22.71,22.94,22.01,22.25,9155525,18.83804356876,19.0288295670345,18.2573905305331,18.4564715722109,11037344.2969846,0.0,1.0
2022-02-28,23.33,23.765,22.58,22.7,14810015,19.3523362597609,19.7131706478019,18.7302080045178,18.8297485253567,17854053.6559625,0.0,1.0
2022-03-01,24.36,24.575,23.4,23.68,14832766,20.2067257302947,20.3850691634644,19.4104015635836,19.6426627788743,17881480.8783338,0.0,1.0
2022-03-02,25.67,25.94,25.08,25.56,15249632,21.2933764161193,21.5173425880068,20.803968855328,21.2021309386836,18384029.1830685,0.0,1.0
2022-03-03,25.51,25.84,24.84,25.58,11615125,21.1606557216674,21.4343921539744,20.6048878136503,21.2187210254901,14002488.5167714,0.0,1.0
2022-03-04,26.11,26.3155,25.0334,25.06,11665224,21.7827839769105,21.9542264168666,20.884609130892,20.9068007070615,13982556.0847893,0.15,1.0
2022-03-07,27.0,27.93,26.21,27.29,17119490,22.5252840818301,23.301154977982,21.8662109549913,22.7672223182645,20520328.5481692,0.0,1.0
2022-03-08,26.01,27.88,25.6536,27.81,17197295,21.6993569988296,23.2594414889416,21.4020232489495,23.201042604285,20613589.7471121,0.0,1.0
2022-03-09,25.46,25.73,24.6801,25.65,14117084,21.2405086193849,21.4657614602032,20.5898616173324,21.3990198777385,16921485.5011513,0.0,1.0
2022-03-10,26.33,26.53,25.01,25.41,12468846,21.9663233286883,22.13317728485,20.8650872180211,21.1987951303445,14945820.0294826,0.0,1.0
2022-03-11,25.63,26.31,25.35,26.31,10664530,21.3823344821224,21.9496379330722,21.148738943496,21.9496379330722,12783071.1903104,0.0,1.0
2022-03-14,23.13,25.04,22.705,24.89,22926605,19.2966600301011,20.8901153114454,18.9420953732575,20.7649748443241,27481044.5342764,0.0,1.0
2022-03-15,23.43,23.66,21.98,22.2,13022720,19.5469409643436,19.7388230139296,18.3372497821713,18.5207891339492,15609722.7774201,0.0,1.0
2022-03-16,23.47,23.72,22.88,23.02,17466944,19.580311755576,19.7888792007781,19.0880925848989,19.2048903542121,20936805.3378035,0.0,1.0
2022-03-17,24.74,24.92,23.74,24.06,15423017,20.6398343772028,20.7900029377483,19.8055645963943,20.072530926253,18486846.0476334,0.0,1.0
2022-03-18,24.85,25.19,24.72,24.84,19116234,20.7316040530917,21.0152557785666,20.6231489815866,20.7232613552836,22913731.792459,0.0,1.0
2022-03-21,25.28,25.8,25.015,25.57,13467368,21.0903400588394,21.5241603448598,20.8692585669251,21.3322782952739,16142701.4495818,0.0,1.0
2022-03-22,25.58,25.64,25.1237,25.26,11868194,21.340620993082,21.3906771799305,20.959943692099,21.0736546632232,14225846.6901415,0.0,1.0
2022-03-23,26.19,26.535,25.87,25.87,7557397,21.8495255593752,22.1373486337541,21.5825592295164,21.5825592295164,9058696.80749534,0.0,1.0
2022-03-24,27.03,27.16,25.96,26.15,10340469,22.5503121752543,22.6587672467594,21.6576435097892,21.8161547681428,12394634.4909901,0.0,1.0
2022-03-25,28.91,29.485,26.83,27.11,15078924,24.1187393631743,24.5984444871392,22.3834582190926,22.617053757719,18074397.9308306,0.0,1.0
2022-03-28,28.09,28.6,27.93,28.51,15349380,23.4346381429113,23.8601157311237,23.301154977982,23.7850314508509,18398580.8345166,0.0,1.0
2022-03-29,27.4,27.74,26.95,27.6,11532181,22.8589919941535,23.1426437196284,22.4835705927896,23.0258459503152,13823083.6898152,0.0,1.0
2022-03-30,27.1,28.145,27.0,27.91,9483560,22.6087110599109,23.4805229808558,22.5252840818301,23.2844695823658,11367497.9223257,0.0,1.0
2022-03-31,26.97,27.815,26.97,27.17,9073897,22.5002559884058,23.205213953189,22.5002559884058,22.6671099445675,10876454.1263932,0.0,1.0
2022-04-01,27.1,27.49,26.7901,27.03,8056044,22.6087110599109,22.9340762744262,22.3501708548383,22.5503121752543,9656401.54458502,0.0,1.0
2022-04-04,26.58,27.5,26.215,27.39,10431082,22.1748907738905,22.9424189722343,21.8703823038954,22.8506492963454,12503248.0379319,0.0,1.0
2022-04-05,26.38,27.22,26.36,26.7,8132599,22.0080368177288,22.7088234336079,21.9913514221126,22.2750031475875,9748164.42724127,0.0,1.0
2022-04-06,26.49,27.21,26.18,26.87,9788963,22.0998064936177,22.7004807357998,21.8411828615671,22.4168290103249,11733570.1534259,0.0,1.0
2022-04-07,26.79,27.08,26.23,26.95,9534294,22.3500874278603,22.5920256642947,21.8828963506075,22.4835705927896,11428310.385113,0.0,1.0
2022-04-08,28.75,28.84,27.12,27.18,10196839,23.985256198245,24.0603404785177,22.6253964555271,22.6754526423756,12222471.956395,0.0,1.0
2022-04-11,28.48,28.9073,28.22,28.62,7981131,23.7600033574267,24.1164868347661,23.5430932144164,23.8768011267399,9566606.85020281,0.0,1.0
2022-04-12,28.37,29.27,28.33,28.85,7097744,23.6682336815377,24.4190764842654,23.6348628903054,24.0686831763258,8507732.34662933,0.0,1.0
2022-04-13,29.13,29.25,28.365,29.0,6306330,24.3022787149522,24.4023910886492,23.6640623326337,24.1938236434471,7559101.55811746,0.0,1.0
2022-04-14,29.42,29.63,28.74,29.2,11146747,24.5442169513867,24.7194136053565,23.9769135004369,24.3606775996088,13361082.0581291,0.0,1.0
2022-04-18,30.77,31.4191,29.74,30.0,9781510,25.6704811554782,26.212005670201,24.8111832812454,25.0280934242556,11724636.5923987,0.0,1.0
2022-04-19,30.47,30.83,29.805,30.59,10059957,25.4202002212356,25.7205373423267,24.865410816998,25.5203125949326,12058397.9324416,0.0,1.0
2022-04-20,30.93,31.02,30.2,30.64,5557598,25.8039643204075,25.8790486006803,25.1949473804173,25.5620260839731,6661631.6782012,0.0,1.0
2022-04-21,29.97,31.38,29.8,31.23,7591668,25.0030653308314,26.1793857217714,24.8612394680939,26.0542452546501,9099775.84546168,0.0,1.0
2022-04-22,28.96,29.97,28.585,29.58,10122462,24.1604528522148,25.0030653308314,23.8476016844116,24.677700116316,12133319.7400365,0.0,1.0
2022-04-25,28.66,28.825,26.91,28.08,13569488,23.9101719179722,24.0478264318056,22.4501998015573,23.4262954451033,16265107.8969315,0.0,1.0
2022-04-26,28.55,29.95,28.525,29.09,8605124,23.8184022420833,24.9863799352152,23.797545497563,24.2689079237199,10314557.9499002,0.0,1.0
2022-04-27,28.85,29.28,27.93,28.67,6862207,24.0686831763258,24.4274191820735,23.301154977982,23.9185146157803,8225405.20807262,0.0,1.0
2022-04-28,29.15,29.3888,28.06,28.95,7222913,24.3189641105684,24.5181877342254,23.4096100494871,24.1521101544067,8657766.54765082,0.0,1.0
2022-04-29,28.79,29.69,28.67,29.34,7195829,24.0186269894773,24.769469792205,23.9185146157803,24.477475368922,8625302.22900591,0.0,1.0
2022-05-02,28.92,29.03,28.16,28.44,9932298,24.1270820609824,24.2188517368714,23.4930370275679,23.7266325661943,11905379.0853772,0.0,1.0
2022-05-03,31.66,31.76,29.75,30.49,14685273,26.4129812603978,26.4964082384786,24.8195259790535,25.4368856168518,17602546.9672028,0.0,1.0
2022-05-04,32.77,32.8,30.935,32.38,11851803,27.3390207170952,27.3640488105195,25.8081356693116,27.0136555025799,14206199.5683387,0.0,1.0
2022-05-05,31.87,33.0,30.93,32.98,8602656,26.5881779143675,27.5309027666812,25.8039643204075,27.514217371065,10311599.6742239,0.0,1.0
2022-05-06,32.55,32.9,31.6275,32.85,10587398,27.1554813653173,27.4474757886003,26.3858674925215,27.4057622995599,12690616.6848563,0.0,1.0
2022-05-09,29.32,31.78,29.0,31.63,10663697,24.4607899733058,26.5130936340948,24.1938236434471,26.3879531669735,12782072.7123371,0.0,1.0
2022-05-10,29.62,30.48,28.9,30.28,10196739,24.7110709075484,25.4285429190437,24.1103966653662,25.261688962882,12222352.0910921,0.0,1.0
2022-05-11,29.58,31.05,29.54,30.15,11052066,24.677700116316,25.9040766941046,24.6443293250837,25.1532338913769,13247592.3906642,0.0,1.0
2022-05-12,29.07,29.26,28.18,28.81,8705476,24.7527843965888,24.9145673011417,23.9949592121043,24.5313972640428,10223827.0759905,0.6,1.0
2022-05-13,29.78,30.3499,29.49,29.67,7622484,25.3573415662337,25.8426051309952,25.1104097645478,25.2636777793873,8951946.83271823,0.0,1.0
2022-05-16,30.56,30.93,29.87,29.9,7930667,26.0215029638718,26.3365538832642,25.4339755736535,25.4595202427934,9313881.05662051,0.0,1.0
2022-05-17,31.05,32.03,30.73,31.25,9509964,26.438732559824,27.2731917517282,26.1662560889981,26.6090303540901,11168628.5086416,0.0,1.0
2022-05-18,30.69,31.37,30.175,31.33,8563332,26.1321965301448,26.7112090306498,25.6936797099094,26.6771494717966,10056891.2673237,0.0,1.0
2022-05-19,30.42,31.0,30.09,30.14,7915290,25.9022945078855,26.3961581112574,25.6213031473463,25.6638775959129,9295822.10281401,0.0,1.0
2022-05-20,30.69,31.29,30.225,30.78,9061812,26.1321965301448,26.6430899129434,25.736254158476,26.2088305375646,10642312.8250696,0.0,1.0
2022-05-23,32.37,32.4,31.02,31.08,9299773,27.5626980019807,27.5882426711206,26.413187890684,26.4642772289639,10921777.3959707,0.0,1.0
2022-05-24,32.6,32.9,31.745,31.95,9214240,27.7585404653868,28.0139871567861,27.0305173948989,27.2050726340218,10821326.3004429,0.0,1.0
2022-05-25,33.94,34.105,32.94,32.94,12640578,28.8995356869702,29.0400313672398,28.0480467156393,28.0480467156393,14845263.3276538,0.0,1.0
2022-05-26,34.65,35.775,34.22,34.34,11185941,29.5040928566151,30.4620179493624,29.1379525989429,29.2401312755026,13136918.2416025,0.0,1.0
2022-05-27,35.52,35.53,34.2,34.25,8413706,30.244888261673,30.2534031513863,29.1209228195162,29.1634972680828,9881168.49810669,0.0,1.0
2022-05-31,34.33,36.45,34.125,36.06,22122749,29.2316163857893,31.0367730050107,29.0570611466664,30.7046923061917,25981251.3665584,0.0,1.0
2022-06-01,35.19,36.07,34.17,34.87,11208089,29.9638969011338,30.713207195905,29.0953781503763,29.6914204303079,13162929.1480801,0.0,1.0
2022-06-02,34.98,35.53,34.6,35.06,7584674,29.7850842171543,30.2534031513863,29.4615184080486,29.8532033348608,8907542.2646345,0.0,1.0
2022-06-03,35.18,35.25,34.59,34.96,5816772,29.9553820114205,30.0149862394137,29.4530035183353,29.7680544377277,6831294.58612757,0.0,1.0
2022-06-06,35.95,36.06,35.4,35.75,7962983,30.6110285193453,30.7046923061917,30.1427095851133,30.4407307250791,9351833.39785809,0.0,1.0
2022-06-07,36.11,36.14,35.17,35.68,10103766,30.7472667547582,30.7728114238982,29.9468671217072,30.3811264970859,11865997.4940224,0.0,1.0
2022-06-08,35.78,36.55,35.38,36.25,7793619,30.466275394219,31.1219219021438,30.1256798056867,30.8664752107446,9152930.05829367,0.0,1.0
2022-06-09,34.96,35.6,34.67,35.48,11243461,29.7680544377277,30.3130073793795,29.5211226360418,30.2108287028198,13204470.4964603,0.0,1.0
2022-06-10,34.31,35.13,33.88,34.45,7559372,29.2145866063626,29.912807562854,28.8484463486904,29.333795062349,8877827.25850771,0.0,1.0
2022-06-13,32.56,33.55,31.86,33.46,10780564,27.7244809065336,28.5674549881512,27.128438626602,28.4908209807314,12660838.0883077,0.0,1.0
2022-06-14,31.11,33.28,30.75,33.21,15802894,26.4898218981038,28.3375529658918,26.1832858684247,28.2779487378987,18559129.3981177,0.0,1.0
2022-06-15,30.67,31.73,30.08,31.26,14675227,26.1151667507182,27.017745060329,25.612788257633,26.6175452438034,17234782.2392374,0.0,1.0
2022-06-16,28.63,30.16,28.435,30.03,18668804,24.3781292492032,25.6809073753395,24.2120888997937,25.5702138090665,21924892.3104905,0.0,1.0
2022-06-17,26.54,28.55,26.4239,28.47,44022218,22.5985172991217,24.3100101314967,22.4996594295501,24.2418910137903,51700279.7243432,0.0,1.0
2022-06-21,27.57,27.8,26.71,27.12,17709724,23.4755509395925,23.6713934029986,22.7432704242479,23.0923809024936,20798535.9720156,0.0,1.0
2022-06-22,27.03,27.6,26.11,26.15,18053823,23.0157468950738,23.5010956087324,22.2323770414494,22.2664366003026,21202650.4251508,0.0,1.0
2022-06-23,25.9,27.25,25.37,27.05,14880728,22.0535643574699,23.2030744687666,21.6022752026645,23.0327766745004,17476125.353381,0.0,1.0
2022-06-24,26.35,27.08,25.9,25.99,23913412,22.4367343945688,23.0583213436403,22.0535643574699,22.1301983648897,28084229.8669155,0.0,1.0
2022-06-27,27.03,27.31,26.17,26.59,12194085,23.0157468950738,23.2541638070464,22.2834663797292,22.6410917476882,14320895.9957996,0.0,1.0
2022-06-28,27.69,27.829,27.02,27.43,10274927,23.5777296161522,23.6960865831672,23.0072320053605,23.3563424836062,12067011.2543445,0.0,1.0
2022-06-29,26.71,28.37,26.46,28.19,7935398,22.7432704242479,24.1567421166572,22.5303981814152,24.0034741018176,9319437.2060943,0.0,1.0
2022-06-30,25.79,26.93,25.5,26.08,12047835,21.9599005706235,22.9305979979407,21.7129687689375,22.2068323723095,14149138.0459915,0.0,1.0
2022-07-01,26.33,26.37,25.41,26.07,9541209,22.4197046151422,22.4537641739954,21.6363347615178,22.1983174825962,11205323.0532006,0.0,1.0
2022-07-05,25.6,26.07,24.821,25.7,14571347,21.7981176660706,22.1983174825962,21.1348077574039,21.8832665632037,17112784.182307,0.0,1.0
2022-07-06,25.32,26.115,24.44,25.2,13620188,21.559700754098,22.236634486306,20.8103904593268,21.4575220775383,15995730.371835,0.0,1.0
2022-07-07,26.38,26.605,25.94,26.0,9495880,22.4622790637087,22.6538640822582,22.0876239163231,22.138713254603,11152088.0712734,0.0,1.0
2022-07-08,26.31,26.83,26.0,26.64,8432645,22.4026748357156,22.8454491008076,22.138713254603,22.6836661962548,9903410.71220182,0.0,1.0
2022-07-11,26.39,27.2725,26.085,26.53,8469940,22.470793953422,23.2222329706215,22.2110898171661,22.5900024094084,9947210.45741958,0.0,1.0
2022-07-12,26.34,26.45,25.65,25.8,9036114,22.4282195048555,22.5218832917019,21.8406921146372,21.9684154603368,10612132.7512633,0.0,1.0
2022-07-13,27.14,27.54,26.15,26.24,9065021,23.1094106819202,23.4500062704526,22.2664366003026,22.3430706077224,10646081.5174521,0.0,1.0
2022-07-14,26.31,26.7,25.5,26.23,8974010,22.4026748357156,22.7347555345346,21.7129687689375,22.3345557180091,10539196.9856915,0.0,1.0
2022-07-15,26.92,26.95,26.045,26.78,6229126,22.9220831082274,22.9476277773673,22.1770302583129,22.8028746522411,7315568.62123983,0.0,1.0
2022-07-18,27.42,28.03,27.2463,27.26,8408918,23.3478275938928,23.8672358664047,23.1999239595727,23.2115893584799,9875545.40707299,0.0,1.0
2022-07-19,28.14,28.25,27.16,27.24,5838225,23.9608996532511,24.0545634400975,23.1264404613468,23.1945595790533,6856489.27533941,0.0,1.0
2022-07-20,28.91,29.05,27.64,27.86,7577655,24.6165461611759,24.7357546171622,23.5351551675856,23.7224827412784,8899299.05745702,0.0,1.0
2022-07-21,28.06,28.35,27.24,28.32,6499322,23.8927805355446,24.1397123372306,23.1945595790533,24.1141676680906,7632890.40589863,0.0,1.0
2022-07-22,27.71,28.42,27.6536,28.16,7057188,23.5947593955788,24.1993165652237,23.5467354175957,23.9779294326777,8288055.67377996,0.0,1.0
2022-07-25,28.89,28.91,27.64,28.15,5270392,24.5995163817492,24.6165461611759,23.5351551675856,23.9694145429644,6189618.62977784,0.0,1.0
2022-07-26,29.45,30.03,29.14,29.52,9306847,25.0763502056945,25.5702138090665,24.812388624582,25.1359544336877,10930085.1958814,0.0,1.0
2022-07-27,30.06,30.155,29.25,29.6,5672307,25.5957584782064,25.6766499304828,24.9060524114284,25.2040735513942,6661632.96411712,0.0,1.0
2022-07-28,29.82,30.4,29.38,30.2,4723440,25.391401125087,25.8852647284589,25.0167459777014,25.7149669341927,5547270.90900217,0.0,1.0
2022-07-29,30.59,30.76,29.86,29.86,7020670,26.0470476330117,26.191800758138,25.4254606839402,25.4254606839402,8245168.44772123,0.0,1.0
2022-08-01,29.57,30.06,28.92,30.04,7914559,25.1785288822542,25.5957584782064,24.6250610508892,25.5787286987798,9294963.60666832,0.0,1.0
2022-08-02,29.38,29.77,28.89,29.42,6760301,25.0167459777014,25.3488266765204,24.5995163817492,25.0508055365546,7939387.62287618,0.0,1.0
2022-08-03,28.68,29.2,27.72,29.0,12653430,24.4207036977698,24.8634779628618,23.6032742852921,24.6931801685956,14860356.8877969,0.0,1.0
2022-08-04,27.39,28.64,27.32,28.42,9844390,23.3222829247529,24.3866441389165,23.2626786967598,24.1993165652237,11561382.8616161,0.0,1.0
2022-08-05,27.93,28.32,26.96,27.03,6835722,23.7820869692716,24.1141676680906,22.9561426670806,23.0157468950738,8027963.05079056,0.0,1.0
2022-08-08,27.82,28.17,27.76,27.89,5782984,23.6884231824252,23.986444322391,23.6373338441453,23.7480274104184,6791613.50846523,0.0,1.0
2022-08-09,28.13,28.83,28.04,28.32,6762577,23.9523847635378,24.5484270434694,23.875750756118,24.1141676680906,7942060.58761986,0.0,1.0
2022-08-10,28.33,28.355,27.49,28.11,5724132,24.1226825578039,24.1439697820872,23.407431821886,23.9353549841112,6722496.93504914,0.0,1.0
2022-08-11,29.33,29.46,28.795,28.87,6810652,24.9741715291348,25.0848650954078,24.5186249294728,24.5824866023226,7998520.5085568,0.0,1.0
2022-08-12,28.66,28.8,28.16,28.58,6268496,24.9571417497082,25.0790538168736,24.5217415098319,24.887477711328,7198544.49526859,0.65,1.0
2022-08-15,28.35,28.57,27.24,27.72,4479437,24.6871936009849,24.8787697065305,23.7206050684596,24.1385892987408,5144045.16781258,0.0,1.0
2022-08-16,29.18,29.48,28.645,29.1,8628040,25.4099579991795,25.6711981431053,24.9440797425119,25.3402939607993,9908170.93078744,0.0,1.0
2022-08-17,29.35,29.75,28.855,29.38,6235833,25.5579940807375,25.9063142726385,25.12694784326,25.58411809513,7161035.3289791,0.0,1.0
2022-08-18,30.58,30.67,29.77,29.77,6216800,26.6290786708331,26.7074507140108,25.9237302822335,25.9237302822335,7139178.42783752,0.0,1.0
2022-08-19,30.3,30.82,30.16,30.34,5710218,26.3852545365024,26.8380707859737,26.263342469337,26.4200865556925,6557435.52371791,0.0,1.0
2022-08-22,30.58,30.911,29.81,30.21,7382681,26.6290786708331,26.9173136296312,25.9585623014236,26.3068824933247,8478039.65622281,0.0,1.0
2022-08-23,30.31,31.9,29.36,31.25,10820407,26.3939625412999,27.7785353041065,25.566702085535,27.2125149922673,12425816.5350055,0.0,1.0
2022-08-24,31.27,31.335,30.08,30.44,6437293,27.2299310018624,27.2865330330463,26.1936784309568,26.5071666036678,7392385.68383565,0.0,1.0
2022-08-25,31.26,31.72,30.9,31.59,4878165,27.2212229970649,27.621791217751,26.9077348243539,27.5085871553832,5601931.91600694,0.0,1.0
2022-08-26,30.87,31.72,30.86,31.39,4940493,26.8816108099614,27.621791217751,26.8729028051638,27.3344270594327,5673507.43927458,0.0,1.0
2022-08-29,31.51,31.99,30.6,30.71,6118242,27.438923117003,27.8569073472842,26.6464946804282,26.7422827332009,7025997.5071885,0.0,1.0
2022-08-30,30.4,31.04,30.1,31.0,6673652,26.4723345844777,27.0296468915193,26.2110944405519,26.9948148723292,7663812.95735662,0.0,1.0
2022-08-31,30.91,31.06,29.58,29.94,7409864,26.9164428291515,27.0470629011143,25.7582781910806,26.0717663637915,8509255.76213,0.0,1.0
2022-09-01,30.23,30.68,29.89,30.505,5575895,26.3242985029197,26.7161587188084,26.0282263398039,26.5637686348517,6403183.19712507,0.0,1.0
2022-09-02,30.11,30.96,29.86,30.69,5663499,26.2198024453494,26.9599828531391,26.0021023254113,26.7248667236059,6503784.88722162,0.0,1.0
2022-09-06,29.16,30.26,29.08,30.18,7230299,25.3925419895845,26.3504225173123,25.3228779512043,26.2807584789321,8303048.9395855,0.0,1.0
2022-09-07,29.1,29.3,28.19,28.65,8516783,25.3402939607993,25.5144540567498,24.5478655242245,24.9484337449107,9780406.8762343,0.0,1.0
2022-09-08,29.12,29.385,28.88,29.26,6202808,25.3577099703944,25.5884720975288,25.1487178552538,25.4796220375597,7123110.45322641,0.0,1.0
2022-09-09,29.77,29.98,29.43,29.7,4960704,25.9237302822335,26.1065983829816,25.6276581191177,25.8627742486509,5696717.11872464,0.0,1.0
2022-09-12,30.69,30.78,30.005,30.09,6587709,26.7248667236059,26.8032387667836,26.1283683949754,26.2023864357544,7565118.70764237,0.0,1.0
2022-09-13,30.06,30.89,29.96,30.26,4887245,26.1762624213618,26.8990268195564,26.0891823733865,26.3504225173123,5612359.10364766,0.0,1.0
2022-09-14,32.23,32.47,30.55,30.68,10368653,28.0658994624248,28.2748915775654,26.6029546564405,26.7161587188084,11907036.3890318,0.0,1.0
2022-09-15,30.77,31.77,30.695,31.05,7457929,26.7945307619861,27.6653312417387,26.7292207260047,27.0383548963168,8564452.10287348,0.0,1.0
2022-09-16,28.74,30.245,28.4913,30.1,21408940,25.0268057880884,26.337360510116,24.810237708774,26.2110944405519,24585356.2300328,0.0,1.0
2022-09-19,28.94,29.05,27.86,27.91,6827036,25.2009658840389,25.2967539368117,24.2605013659062,24.3040413898938,7839954.3394142,0.0,1.0
2022-09-20,28.92,28.955,28.36,28.7,6294849,25.1835498744439,25.2140278912352,24.6959016057824,24.9919737688983,7228807.45516898,0.0,1.0
2022-09-21,28.68,29.66,28.55,29.62,6621410,24.9745577593033,25.8279422294608,24.8613536969354,25.7931102102707,7603819.88062469,0.0,1.0
2022-09-22,28.04,29.27,28.02,29.19,7753742,24.4172454522616,25.4883300423573,24.3998294426666,25.4186660039771,8904154.48806746,0.0,1.0
2022-09-23,26.36,27.47,25.915,26.92,10208135,22.9543006462773,23.9208891788027,22.5667944327875,23.4419489149388,11722702.5447905,0.0,1.0
2022-09-26,25.32,26.39,25.31,25.98,8998774,22.0486681473347,22.9804246606699,22.0399601425372,22.6233964639714,10333910.2460728,0.0,1.0
2022-09-27,25.51,26.2401,25.36,25.81,11048187,22.2141202384877,22.849891668755,22.0835001665248,22.4753603824134,12687391.9535959,0.0,1.0
2022-09-28,26.66,26.77,25.62,25.62,7296818,23.2155407902031,23.3113288429759,22.3099082912604,22.3099082912604,8379437.27600317,0.0,1.0
2022-09-29,25.97,26.47,25.2,26.31,6171068,22.6146884591738,23.0500886990501,21.9441720897644,22.9107606222897,7086661.23123126,0.0,1.0
2022-09-30,26.12,26.615,25.52,25.63,7829820,22.7453085311367,23.1763547686142,22.2228282432852,22.318616296058,8991520.08072494,0.0,1.0
2022-10-03,27.36,27.48,26.78,27.02,7813578,23.8251011260299,23.9295971836002,23.3200368477734,23.529028962914,8972868.27657731,0.0,1.0
2022-10-04,28.58,28.645,27.74,28.05,5903836,24.887477711328,24.9440797425119,24.1560053083359,24.4259534570592,6779780.37136317,0.0,1.0
2022-10-05,28.79,29.11,27.79,28.58,7993800,25.070345812076,25.3490019655969,24.1995453323235,24.887477711328,9179829.57734649,0.0,1.0
2022-10-06,28.86,29.35,28.6,28.61,7091219,25.1313018456587,25.5579940807375,24.9048937209231,24.9136017257206,8143333.82316812,0.0,1.0
2022-10-07,29.2,29.71,28.6,28.75,8529935,25.4273740087746,25.8714822534484,24.9048937209231,25.0355137928859,9795510.22115175,0.0,1.0
2022-10-10,28.47,29.805,28.3,29.38,4226366,24.7916896585552,25.9542082990249,24.6436535769973,25.58411809513,4853426.35686301,0.0,1.0
2022-10-11,28.8,28.915,27.82,28.03,6876663,25.0790538168736,25.1791958720451,24.2256693467161,24.4085374474641,7896944.43204034,0.0,1.0
2022-10-12,29.8,29.98,28.55,28.9,6851412,25.9498542966261,26.1065983829816,24.8613536969354,25.1661338648488,7867946.97442851,0.0,1.0
2022-10-13,30.46,30.71,29.35,29.4,6936988,26.5245826132628,26.7422827332009,25.5579940807375,25.6015341047251,7966219.77283615,0.0,1.0
2022-10-14,28.42,30.49,28.38,30.09,6412423,24.7481496345676,26.5507066276554,24.7133176153775,26.2023864357544,7363825.75469199,0.0,1.0
2022-10-17,28.92,29.34,28.315,28.62,5751233,25.1835498744439,25.5492860759399,24.6567155841936,24.9223097305181,6604535.86524695,0.0,1.0
2022-10-18,29.44,29.8958,29.05,29.24,5931519,25.6363661239152,26.0332769825864,25.2967539368117,25.4622060279647,6811570.66161182,0.0,1.0
2022-10-19,30.12,30.16,29.3,29.53,6075468,26.2285104501469,26.263342469337,25.5144540567498,25.7147381670929,6976877.18514625,0.0,1.0
2022-10-20,29.69,30.55,29.49,30.3,5742463,25.8540662438533,26.6029546564405,25.6799061479028,26.3852545365024,6594464.67189795,0.0,1.0
2022-10-21,29.67,30.24,29.045,29.97,7452927,25.8366502342583,26.3330065077172,25.2923999344129,26.0978903781841,8558707.96272162,0.0,1.0
2022-10-24,30.28,30.47,29.4801,29.79,5580558,26.3678385269074,26.5332906180603,25.6712852231533,25.9411462918286,6408538.0402934,0.0,1.0
2022-10-25,30.15,30.32,29.715,30.31,5928628,26.2546344645395,26.4026705460975,25.8758362558472,26.3939625412999,6808250.72774957,0.0,1.0
2022-10-26,30.27,30.56,29.93,30.25,5240094,26.3591305221098,26.6116626612381,26.063058358994,26.3417145125148,6017559.84503939,0.0,1.0
2022-10-27,30.14,31.09,30.1,30.64,6440957,26.245926459742,27.0731869155069,26.2110944405519,26.6813266996183,7396593.30668978,0.0,1.0
2022-10-28,30.1,30.8,29.295,30.41,5753025,26.2110944405519,26.8206547763787,25.5101000543511,26.4810425892752,6606593.7419267,0.0,1.0
2022-10-31,31.13,31.305,30.22,30.22,7012725,27.108018934697,27.2604090186537,26.3155904981222,26.3155904981222,8053193.77177276,0.0,1.0
2022-11-01,30.75,31.49,30.7415,31.46,6588057,26.777114752391,27.4215071074079,26.7697129483132,27.3953830930154,7565518.33994403,0.0,1.0
2022-11-02,30.68,31.76,30.5,30.87,7714415,26.7161587188084,27.6566232369411,26.5594146324529,26.8816108099614,8858992.59287513,0.0,1.0
2022-11-03,30.61,30.93,30.06,30.37,7092136,26.6552026852257,26.9338588387465,26.1762624213618,26.4462105700851,8144386.87725033,0.0,1.0
2022-11-04,28.93,29.53,27.8,28.745,22514210,25.1922578792414,25.7147381670929,24.208253337121,25.0311597904872,25854613.684179,0.0,1.0
2022-11-07,29.51,30.14,29.3296,29.55,13708512,25.6973221574979,26.245926459742,25.5402297509505,25.732154176688,15742425.8699253,0.0,1.0
2022-11-08,29.13,29.4,28.285,29.26,12896489,25.3664179751919,25.6015341047251,24.630591569801,25.4796220375597,14809924.0869328,0.0,1.0
2022-11-09,26.74,28.7693,26.72,28.66,16882216,23.2852048285833,25.0523202421452,23.2677888189883,24.9571417497082,19387008.152312,0.0,1.0
2022-11-10,27.53,27.69,26.91,27.5,16655563,23.9731372075878,24.1124652843482,23.4332409101412,23.9470131931952,19126726.9452273,0.0,1.0
2022-11-11,28.45,28.585,27.73,28.08,14002603,24.7742736489602,24.8918317137268,24.1472973035383,24.4520774714517,16080150.7642473,0.0,1.0
2022-11-14,28.13,29.04,28.05,28.77,13114299,24.4956174954394,25.2880459320142,24.4259534570592,25.052929802481,15060050.2697547,0.0,1.0
2022-11-15,27.81,27.81,27.4,27.64,12253484,24.8091056681503,24.8091056681503,24.4433475479079,24.6574498621961,13735657.9716405,0.68,1.0
2022-11-16,26.42,27.4959,26.4,27.31,12232932,23.5690964312309,24.5288992643255,23.5512545717068,24.3630591800498,13712620.0142209,0.0,1.0
2022-11-17,26.8,26.82,25.95,26.18,8384737,23.9080917621872,23.9259336217113,23.1498127324164,23.3549941169426,9398949.68762838,0.0,1.0
2022-11-18,26.6,26.78,26.11,26.2,13218890,23.729673166947,23.8902499026632,23.2925476086085,23.3728359764666,14817838.8942067,0.0,1.0
2022-11-21,26.38,26.51,25.835,26.3,10680060,23.5334127121828,23.649384799089,23.0472220401533,23.4620452740867,11971913.5616123,0.0,1.0
2022-11-22,27.5,27.52,26.62,26.79,9380351,24.532556845528,24.550398705052,23.7475150264711,23.8991708324252,10514992.5515009,0.0,1.0
2022-11-23,27.54,27.9,27.26,27.3,6538512,24.568240564576,24.8893940360084,24.3184545312397,24.3541382502878,7329406.43456727,0.0,1.0
2022-11-25,27.61,27.94,27.55,27.68,3050890,24.6306870729101,24.9250777550564,24.577161494338,24.6931335812441,3419923.79874151,0.0,1.0
2022-11-28,27.15,27.45,26.695,26.9,6493192,24.2203243038576,24.4879521967179,23.8144219996861,23.9973010598073,7278604.55493249,0.0,1.0
2022-11-29,28.07,28.155,27.485,27.61,6698499,25.0410498419625,25.1168777449396,24.5191754508849,24.6306870729101,7508745.36477757,0.0,1.0
2022-11-30,27.91,28.4,27.42,28.28,10701243,24.8983149657704,25.3354405241089,24.4611894074319,25.2283893669648,11995658.844408,0.0,1.0
2022-12-01,27.43,28.3399,27.4,28.19,8213767,24.4701103371939,25.2818257362392,24.4433475479079,25.1481009991067,9207299.26041832,0.0,1.0
2022-12-02,27.26,27.49,26.85,27.09,8634856,24.3184545312397,24.5236359157659,23.9526964109973,24.1667987252855,9679322.9297372,0.0,1.0
2022-12-05,26.2,27.73,26.165,27.51,9272350,23.3728359764666,24.7377382300542,23.3416127222996,24.54147777529,10393927.816231,0.0,1.0
2022-12-06,25.8,26.37,25.59,26.06,8022953,23.0159987859862,23.5244917824208,22.828659260984,23.2479429597985,8993404.51503811,0.0,1.0
2022-12-07,25.48,25.91,25.3326,25.75,12775609,22.7305290336019,23.1141290133683,22.5990345289099,22.9713941371762,14320938.8940657,0.0,1.0
2022-12-08,24.95,25.9,24.83,25.85,12336265,22.2577197562154,23.1052080836063,22.1506685990712,23.0606034347963,13828452.1110502,0.0,1.0
2022-12-09,24.48,25.2,24.43,24.96,13373696,21.8384360574009,22.4807430002656,21.7938314085908,22.2666406859774,14991370.1338082,0.0,1.0
2022-12-12,24.85,25.15,24.325,24.67,13517863,22.1685104585953,22.4361383514556,21.7001616460897,22.0079337228791,15152975.4864408,0.0,1.0
2022-12-13,24.9,25.55,24.785,25.48,16551655,22.2131151074053,22.792975541936,22.1105244151422,22.7305290336019,18553733.1215019,0.0,1.0
2022-12-14,24.7,25.14,24.615,24.98,11493601,22.0346965121651,22.4272174216936,21.958868609188,22.2844825455014,12883859.9861481,0.0,1.0
2022-12-15,25.33,25.49,24.52,24.56,14245459,22.5967150871717,22.7394499633639,21.8741197764489,21.909803495497,15968581.0560514,0.0,1.0
2022-12-16,24.74,25.01,24.19,24.82,33233560,22.0703802312132,22.3112453347874,21.5797290943026,22.1417476693092,37253471.2037811,0.0,1.0
2022-12-19,24.31,24.795,24.17,24.45,9235619,21.6867802514467,22.1194453449042,21.5618872347786,21.8116732681149,10352753.856812,0.0,1.0
2022-12-20,24.48,24.73,23.86,24.03,8162172,21.8384360574009,22.0614593014511,21.2853384121563,21.4369942181104,9149463.36060021,0.0,1.0
2022-12-21,25.07,25.09,24.62,25.0,9346622,22.3647709133595,22.3826127728835,21.963329074069,22.3023244050254,10477183.7121761,0.0,1.0
2022-12-22,24.51,25.15,24.13,25.07,8781281,21.8651988466869,22.4361383514556,21.5262035157305,22.3647709133595,9843459.40867637,0.0,1.0
2022-12-23,25.2,25.215,24.525,24.71,6797259,22.4807430002656,22.4941243949086,21.8785802413299,22.0436174419271,7619451.31430826,0.0,1.0
2022-12-27,25.58,25.66,25.13,25.36,6202814,22.819738331222,22.8911057693181,22.4182964919315,22.6234778764578,6953102.60867059,0.0,1.0
2022-12-28,24.37,25.38,24.32,25.26,6955756,21.7403058300188,22.6413197359818,21.6957011812087,22.5342685788377,7797120.0150248,0.0,1.0
2022-12-29,24.52,24.59,24.05,24.1,5639200,21.8741197764489,21.936566284783,21.4548360776345,21.4994407264445,6321314.20204044,0.0,1.0
2022-12-30,24.57,24.63,24.28,24.4,5490971,21.918724425259,21.972250003831,21.6600174621607,21.7670686193048,6155155.51235851,0.0,1.0
2023-01-03,23.21,24.2918,23.05,24.2,8239028,20.7054779776256,21.6705441592799,20.5627431014334,21.5886500240646,9235615.81561369,0.0,1.0
2023-01-04,23.98,24.22,22.76,22.97,8609089,21.3923895693004,21.6064918835886,20.3040361383351,20.4913756633374,9650439.16908958,0.0,1.0
2023-01-05,23.67,23.85,23.4,23.5,14083654,21.1158407466781,21.2764174823942,20.8749756431038,20.9641849407239,15787204.2216668,0.0,1.0
2023-01-06,24.26,24.43,23.87,23.92,9888600,21.6421756026367,21.7938314085908,21.2942593419183,21.3388639907283,11084719.041406,0.0,1.0
2023-01-09,24.79,25.11,24.57,24.81,8845863,22.1149848800232,22.4004546324075,21.918724425259,22.1328267395472,9915853.20811533,0.0,1.0
2023-01-10,25.08,25.09,24.515,24.91,10677324,22.3736918431215,22.3826127728835,21.8696593115679,22.2220360371673,11968846.6167164,0.0,1.0
2023-01-11,24.69,25.435,24.67,25.36,12896524,22.0257755824031,22.6903848496729,22.0079337228791,22.6234778764578,14456479.698921,0.0,1.0
2023-01-12,25.39,25.58,24.88,25.01,8092173,22.6502406657438,22.819738331222,22.1952732478813,22.3112453347874,9070997.32413607,0.0,1.0
2023-01-13,25.1,25.27,24.79,25.13,6763663,22.3915337026455,22.5431895085997,22.1149848800232,22.4182964919315,7581791.56258253,0.0,1.0
2023-01-17,25.34,25.645,25.09,25.45,5842624,22.6056360169338,22.8777243746751,22.3826127728835,22.7037662443159,6549344.24535079,0.0,1.0
2023-01-18,24.68,25.5099,24.67,25.35,6769800,22.0168546526411,22.7572026135903,22.0079337228791,22.6145569466958,7588670.89036978,0.0,1.0
2023-01-19,25.3,25.44,24.4807,24.67,8341279,22.5699522978857,22.6948453145539,21.8390605224842,22.0079337228791,9350235.03438105,0.0,1.0
2023-01-20,25.62,25.72,25.08,25.4,5554072,22.85542205027,22.9446313478901,22.3736918431215,22.6591615955058,6225889.17093828,0.0,1.0
2023-01-23,25.78,25.92,25.481,25.75,6197078,22.9981569264622,23.1230499431304,22.7314211265781,22.9713941371762,6946672.78559943,0.0,1.0
2023-01-24,25.2,26.2,25.12,25.68,5222373,22.4807430002656,23.3728359764666,22.4093755621695,22.9089476288421,5854068.06164926,0.0,1.0
2023-01-25,25.1,25.1479,24.655,25.08,5763553,22.3915337026455,22.4342649562055,21.9945523282361,22.3736918431215,6460708.86528457,0.0,1.0
2023-01-26,25.26,25.35,24.47,25.26,8124397,22.5342685788377,22.6145569466958,21.8295151276389,22.5342685788377,9107119.11957629,0.0,1.0
2023-01-27,25.33,25.49,25.1,25.37,4526432,22.5967150871717,22.7394499633639,22.3915337026455,22.6323988062198,5073946.46158503,0.0,1.0
2023-01-30,24.66,25.255,24.635,24.83,5026700,21.9990127931171,22.5298081139567,21.976710468712,22.1506685990712,5634726.57458444,0.0,1.0
2023-01-31,25.03,25.04,24.5,24.78,5245432,22.3290871943114,22.3380081240735,21.8562779169249,22.1060639502612,5879916.26426397,0.0,1.0
2023-02-01,24.54,24.9,24.16,24.84,7692139,21.8919616359729,22.2131151074053,21.5529663050166,22.1595895288333,8622575.45481082,0.0,1.0
2023-02-02,24.73,25.14,24.4,24.62,9431513,22.0614593014511,22.4272174216936,21.7670686193048,21.963329074069,10572343.0759024,0.0,1.0
2023-02-03,24.26,25.06,24.225,24.68,6878874,21.6421756026367,22.3558499835975,21.6109523484696,22.0168546526411,7710938.41506713,0.0,1.0
2023-02-06,23.81,24.295,23.57,24.2,7886983,21.2407337633462,21.6733988568037,21.026631449058,21.5886500240646,8840987.66653983,0.0,1.0
2023-02-07,24.26,24.3,23.7205,24.0,6624311,21.6421756026367,21.6778593216847,21.1608914419762,21.4102314288244,7425583.62942129,0.0,1.0
2023-02-08,24.15,24.275,23.715,24.15,9112735,21.5440453752546,21.6555569972797,21.1559849306071,21.5440453752546,10215005.8829144,0.0,1.0
2023-02-09,24.36,24.68,24.12,24.21,6564389,21.7313849002568,22.0168546526411,21.5172825859685,21.5975709538266,7358413.50074796,0.0,1.0
2023-02-10,25.07,25.1582,24.64,24.75,9166488,22.3647709133595,22.4434535138604,21.981170933593,22.0793011609752,10275260.8130999,0.0,1.0
2023-02-13,25.01,25.27,24.81,24.92,6351272,22.3112453347874,22.5431895085997,22.1328267395472,22.2309569669293,7119517.99805323,0.0,1.0
2023-02-14,25.55,25.65,24.89,24.94,6936509,22.792975541936,22.8821848395561,22.2041941776433,22.2487988264534,7775544.90961151,0.0,1.0
2023-02-15,24.92,25.29,24.785,25.19,9190807,22.2309569669293,22.5610313681237,22.1105244151422,22.4718220705036,10302521.4245483,0.0,1.0
2023-02-16,24.61,25.13,24.595,24.9,7158006,21.954408144307,22.4182964919315,21.941026749664,22.2131151074053,8023834.05200926,0.0,1.0
2023-02-17,23.4,24.42,23.32,24.38,13913822,20.8749756431038,21.7849104788288,20.8036082050077,21.7492267597808,15596829.4462446,0.0,1.0
2023-02-21,23.0,23.38,22.97,23.25,10038847,20.5181384526234,20.8571337835798,20.4913756633374,20.7411616966736,11253139.8271405,0.0,1.0
2023-02-22,23.26,23.4,22.86,23.18,10539063,20.7500826264356,20.8749756431038,20.3932454359552,20.6787151883396,11813861.6502516,0.0,1.0
2023-02-23,24.67,24.99,24.06,24.19,15050236,22.0079337228791,22.2934034752634,21.4637570073965,21.5797290943026,16870703.3924777,0.0,1.0
2023-02-24,25.56,25.63,24.35,24.41,15083203,22.801896471698,22.8643429800321,21.7224639704948,21.7759895490668,16907658.060746,0.0,1.0
2023-02-27,25.38,25.565,24.88,25.55,9762812,22.6413197359818,22.806356936579,22.1952732478813,22.792975541936,10943715.8014347,0.0,1.0
2023-02-28,24.97,25.55,24.97,25.55,9116471,22.2755616157394,22.792975541936,22.2755616157394,22.792975541936,10219193.787202,0.0,1.0
2023-03-01,25.24,25.415,24.61,24.91,9049721,22.5164267193137,22.6725429901488,21.954408144307,22.2220360371673,10144369.7478017,0.0,1.0
2023-03-02,25.81,25.95,25.085,25.23,7973788,23.0249197157482,23.1498127324164,22.3781523080025,22.5075057895517,8938292.546542,0.0,1.0
2023-03-03,26.34,26.51,25.41,25.58,9134938,23.4977289931348,23.649384799089,22.6680825252678,22.819738331222,10239894.5442897,0.0,1.0
2023-03-06,25.66,26.0,25.46,25.87,9020202,22.8911057693181,23.1944173812264,22.7126871740779,23.0784452943203,10111280.1475162,0.0,1.0
2023-03-07,25.87,26.04,25.45,25.68,8907905,23.0784452943203,23.2301011002745,22.7037662443159,22.9089476288421,9985399.7706992,0.0,1.0
2023-03-08,25.15,26.09,24.93,25.72,11969708,22.4361383514556,23.2747057490845,22.2398778966913,22.9446313478901,13417556.599283,0.0,1.0
2023-03-09,25.11,25.915,25.04,25.39,12826307,22.4004546324075,23.1185894782493,22.3380081240735,22.6502406657438,14377769.2933095,0.0,1.0
2023-03-10,24.59,25.29,24.36,25.09,11117046,21.936566284783,22.5610313681237,21.7313849002568,22.3826127728835,12461757.122382,0.0,1.0
2023-03-13,24.47,25.035,23.66,23.96,14038053,21.8295151276389,22.3335476591925,21.1069198169161,21.3745477097764,15736087.3524429,0.0,1.0
2023-03-14,24.89,25.41,24.415,24.51,11055612,22.2041941776433,22.6680825252678,21.7804500139478,21.8651988466869,12392892.1031083,0.0,1.0
2023-03-15,22.78,23.645,22.25,23.45,17339318,20.8303709942937,21.6213398665529,20.3457311072448,21.4430289647141,18962200.1522778,0.57,1.0
2023-03-16,23.51,23.52,22.26,22.36,10882037,21.4978938575876,21.5070380063999,20.354875256057,20.4463167441795,11900546.7030764,0.0,1.0
2023-03-17,23.19,23.87,22.88,23.49,36604203,21.2052810955958,21.8270832148284,20.9218124824162,21.4796055599631,40030191.7123042,0.0,1.0
2023-03-20,23.59,23.82,23.06,23.14,7931409,21.5710470480856,21.7813624707672,21.0864071610366,21.1595603515346,8673753.19765041,0.0,1.0
2023-03-21,24.13,24.275,23.735,23.93,7154041,22.0648310839468,22.1974212417243,21.7036372058631,21.8819481077019,7823627.05036044,0.0,1.0
2023-03-22,23.5,24.2,23.49,24.11,8005140,21.4887497087754,22.1288401256325,21.4796055599631,22.0465427863223,8754385.08752218,0.0,1.0
2023-03-23,23.1,23.8,22.835,23.5,11262214,21.1229837562856,21.7630741731427,20.8806638127611,21.4887497087754,12316306.5597958,0.0,1.0
2023-03-24,23.68,23.72,22.655,22.81,11470382,21.6533443873958,21.6899209826448,20.7160691341407,20.8578034407305,12543958.1480128,0.0,1.0
2023-03-27,23.76,24.05,23.415,23.75,9406258,21.7264975778937,21.9916778934488,21.4110244438713,21.7173534290815,10286641.4284555,0.0,1.0
2023-03-28,23.98,24.19,23.63,23.71,6008127,21.9276688517631,22.1196959768203,21.6076236433345,21.6807768338325,6570460.6556212,0.0,1.0
2023-03-29,24.11,24.31,23.9,24.27,6091501,22.0465427863223,22.2294257625672,21.8545156612652,22.1928491673182,6661638.08690748,0.0,1.0
2023-03-30,24.04,24.31,23.69,24.27,7305722,21.9825337446366,22.2294257625672,21.662488536208,22.1928491673182,7989504.70952198,0.0,1.0
2023-03-31,24.54,24.69,24.19,24.31,7829915,22.4397411852488,22.5769034174325,22.1196959768203,22.2294257625672,8562759.8158891,0.0,1.0
2023-04-03,25.12,25.6,24.84,25.4,12704871,22.970101816359,23.4090209593468,22.7140656496162,23.2261379831019,13893989.7642381,0.0,1.0
2023-04-04,25.09,25.19,24.725,25.19,7615506,22.9426693699223,23.0341108580447,22.6089079382754,23.0341108580447,8328283.09815141,0.0,1.0
2023-04-05,25.41,25.42,24.82,25.2,5770404,23.2352821319141,23.2444262807264,22.6957773519917,23.043255006857,6310487.85237716,0.0,1.0
2023-04-06,24.94,25.33,24.895,25.21,5166625,22.8055071377386,23.1621289414162,22.7643584680835,23.0523991556692,5650197.85448092,0.0,1.0
2023-04-10,25.65,25.9376,25.185,25.2,5659133,23.454741703408,23.7177274232482,23.0295387836386,23.043255006857,6188802.38740419,0.0,1.0
2023-04-11,25.96,26.125,25.655,25.8,7235254,23.7382103165876,23.8890887719896,23.4593137778141,23.5919039355917,7912441.22176943,0.0,1.0
2023-04-12,25.76,26.36,25.75,26.05,6081354,23.5553273403427,24.1039762690774,23.5461831915305,23.8205076558978,6650541.37336055,0.0,1.0
2023-04-13,25.74,25.87,25.475,25.65,6521219,23.5370390427182,23.6559129772774,23.2947190991937,23.454741703408,7131575.75833357,0.0,1.0
2023-04-14,25.76,25.9,25.485,25.74,5307313,23.5553273403427,23.6833454237141,23.303863248006,23.5370390427182,5804053.61830183,0.0,1.0
2023-04-17,25.68,26.0,25.56,25.93,5864208,23.4821741498447,23.7747869118366,23.3724443640978,23.7107778701509,6413071.48473711,0.0,1.0
2023-04-18,25.76,25.94,25.58,25.59,5573169,23.5553273403427,23.7199220189631,23.3907326617223,23.3998768105345,6094792.54377075,0.0,1.0
2023-04-19,25.7,25.71,25.17,25.29,6997973,23.5004624474692,23.5096065962815,23.0158225604203,23.1255523461672,7652951.78773676,0.0,1.0
2023-04-20,25.56,25.785,25.45,25.56,5718970,23.3724443640978,23.5781877123733,23.2718587271631,23.3724443640978,6254239.86138741,0.0,1.0
2023-04-21,25.46,25.71,25.36,25.65,4034704,23.2810028759754,23.5096065962815,23.1895613878529,23.454741703408,4412334.14158479,0.0,1.0
2023-04-24,25.7,25.78,25.285,25.44,5065241,23.5004624474692,23.5736156379672,23.1209802717611,23.2627145783509,5539324.76822467,0.0,1.0
2023-04-25,25.15,25.67,25.06,25.49,6309654,22.9975342627958,23.4730300010325,22.9152369234856,23.3084353224121,6900209.22620025,0.0,1.0
2023-04-26,24.69,25.15,24.59,24.93,6016893,22.5769034174325,22.9975342627958,22.4854619293101,22.7963629889264,6580047.11378148,0.0,1.0
2023-04-27,25.16,25.32,24.72,24.75,5944046,23.006678411608,23.1529847926039,22.6043358638692,22.631768310306,6500381.96233245,0.0,1.0
2023-04-28,25.6,25.875,25.06,25.12,7271873,23.4090209593468,23.6604850516835,22.9152369234856,22.970101816359,7952487.59541435,0.0,1.0
2023-05-01,25.44,25.625,25.18,25.23,5181562,23.2627145783509,23.4318813313774,23.0249667092325,23.0706874532937,5666532.89047682,0.0,1.0
2023-05-02,24.31,25.13,23.98,25.04,8892242,22.2294257625672,22.9792459651713,21.9276688517631,22.8969486258611,9724515.84350037,0.0,1.0
2023-05-03,24.1,24.44,23.82,23.92,6105107,22.0373986375101,22.3482996971264,21.7813624707672,21.8728039588897,6676517.54729177,0.0,1.0
2023-05-04,24.14,24.54,24.03,24.23,9054850,22.073975232759,22.4397411852488,21.9733895958243,22.1562725720692,9902343.22069951,0.0,1.0
2023-05-05,25.09,26.32,24.945,25.6,12854526,22.9426693699223,24.0673996738284,22.8100792121447,23.4090209593468,14057651.798915,0.0,1.0
2023-05-08,24.86,25.68,24.805,25.49,6530810,22.7323539472407,23.4821741498447,22.6820611287733,23.3084353224121,7142064.43278203,0.0,1.0
2023-05-09,24.84,25.16,24.6,24.63,4628717,22.7140656496162,23.006678411608,22.4946060781223,22.522038524559,5061944.08581991,0.0,1.0
2023-05-10,24.46,25.0,24.335,24.92,4995679,22.3665879947509,22.8603720306121,22.2522861345978,22.7872188401141,5463252.07799586,0.0,1.0
2023-05-11,24.36,24.555,24.16,24.28,4728947,22.2751465066284,22.4534574084672,22.0922635303835,22.2019933161305,5171555.16286822,0.0,1.0
2023-05-12,24.8,24.81,24.3,24.59,5050251,22.6774890543672,22.6866332031794,22.220281613755,22.4854619293101,5522931.77166721,0.0,1.0
2023-05-15,25.56,25.79,25.01,25.1,9044511,23.3724443640978,23.5827597867794,22.8695161794243,22.9518135187345,9891036.53681641,0.0,1.0
2023-05-16,24.78,25.725,24.77,25.54,8518028,22.6592007567427,23.5233228194998,22.6500566079305,23.3541560664733,9315277.09675241,0.0,1.0
2023-05-17,24.64,25.025,24.515,24.92,6553264,22.5311826733713,22.8832324026427,22.4168808132182,22.7872188401141,7166620.02615769,0.0,1.0
2023-05-18,25.45,25.45,24.52,24.64,11137524,23.2718587271631,23.2718587271631,22.4214528876243,22.5311826733713,12179946.1367972,0.0,1.0
2023-05-19,25.63,25.8872,25.48,25.76,7687661,23.4364534057835,23.6716409132345,23.2992911735998,23.5553273403427,8407191.48151388,0.0,1.0
2023-05-22,25.89,26.145,25.45,25.54,7150622,23.6742012749019,23.9073770696141,23.2718587271631,23.3541560664733,7819888.04734309,0.0,1.0
2023-05-23,25.77,26.21,25.735,26.15,6987426,23.5644714891549,23.9668140368937,23.5324669683121,23.9119491440202,7641417.6359895,0.0,1.0
2023-05-24,25.51,26.0,25.38,26.0,7080469,23.3267236200366,23.7747869118366,23.2078496854774,23.7747869118366,7743169.0421733,0.0,1.0
2023-05-25,24.83,25.03,24.605,24.99,6309068,22.8878044770488,23.0721605340528,22.6804039129193,23.035289322652,6844437.98867157,0.2,1.0
2023-05-26,24.24,24.9,24.124,24.85,7407481,22.343954108887,22.9523290970002,22.2370275958246,22.9062400827492,8036059.26529287,0.0,1.0
2023-05-30,23.55,23.92,23.38,23.8,8557992,21.7079257122231,22.0489844176805,21.5512230637697,21.9383707834781,9284199.43350545,0.0,1.0
2023-05-31,23.25,23.57,23.055,23.33,14321169,21.4313916267171,21.7263613179235,21.2516444711382,21.5051340495187,15536423.6279884,0.0,1.0
2023-06-01,22.97,23.4,22.91,23.21,9864877,21.1732931469115,21.5696586694701,21.1179863298103,21.3945204153163,10701983.0650695,0.0,1.0
2023-06-02,23.9,24.05,23.25,23.26,8802195,22.0305488119801,22.1688158547332,21.4313916267171,21.4406094295673,9549124.82187464,0.0,1.0
2023-06-05,23.73,24.38,23.7,24.38,6929100,21.8738461635267,22.4730033487898,21.8461927549761,22.4730033487898,7517084.18221268,0.0,1.0
2023-06-06,24.17,24.25,23.385,23.4,4943656,22.2794294889356,22.3531719117372,21.5558319651948,21.5696586694701,5363160.91843107,0.0,1.0
2023-06-07,24.84,24.98,24.29,24.35,6021191,22.897022279899,23.0260715198018,22.390043123138,22.4453499402392,6532132.54595565,0.0,1.0
2023-06-08,24.55,24.86,24.27,24.71,5886611,22.6297059972432,22.9154578855994,22.3716075174376,22.7771908428464,6386132.46091687,0.0,1.0
2023-06-09,24.57,24.78,24.4,24.5,5431219,22.6481416029436,22.8417154627978,22.4914389544902,22.5836169829922,5892097.16053065,0.0,1.0
2023-06-12,24.47,24.545,24.13,24.2,5810031,22.5559635744416,22.6250970958181,22.2425582775348,22.3070828974862,6303054.09479806,0.0,1.0
2023-06-13,24.75,25.01,24.52,24.61,7347636,22.8140620542472,23.0537249283524,22.6020525886926,22.6850128143444,7971135.98479693,0.0,1.0
2023-06-14,24.26,24.93,23.99,24.92,7413546,22.3623897145874,22.9799825055508,22.1135090376319,22.9707647027006,8042638.9243489,0.0,1.0
2023-06-15,25.08,25.17,24.34,24.41,9597978,23.1182495483038,23.2012097739557,22.436132137389,22.5006567573404,10412435.7571727,0.0,1.0
2023-06-16,25.21,25.45,25.01,25.12,21775577,23.2380809853565,23.4593082537613,23.0537249283524,23.1551207597047,23623391.9881736,0.0,1.0
2023-06-20,24.44,25.16,24.36,25.15,6658629,22.528310165891,23.1919919711055,22.4545677430894,23.1827741682553,7223661.76431608,0.0,1.0
2023-06-21,24.42,24.76,24.31,24.56,7232257,22.5098745601906,22.8232798570974,22.4084787288384,22.6389238000934,7845966.24329232,0.0,1.0
2023-06-22,23.92,24.305,23.84,24.26,5098967,22.0489844176805,22.4038698274133,21.9752419948789,22.3623897145874,5531651.17855486,0.0,1.0
2023-06-23,23.72,23.9,23.605,23.65,9643386,21.8646283606765,22.0305488119801,21.7586236278992,21.8001037407251,10461696.9539437,0.0,1.0
2023-06-26,23.96,24.22,23.65,23.72,5935000,22.0858556290814,22.3255185031866,21.8001037407251,21.8646283606765,6438627.6170689,0.0,1.0
2023-06-27,24.27,24.5275,24.06,24.23,7948494,22.3716075174376,22.6089659408302,22.1780336575834,22.3347363060368,8622981.12594886,0.0,1.0
2023-06-28,24.47,24.55,24.11,24.46,5422262,22.5559635744416,22.6297059972432,22.2241226718344,22.5467457715914,5882380.0943864,0.0,1.0
2023-06-29,25.13,25.14,24.44,24.645,6283962,23.1643385625549,23.1735563654051,22.528310165891,22.7172751243201,6817201.56323698,0.0,1.0
2023-06-30,25.3,25.44,24.84,25.29,6511018,23.3210412110083,23.4500904509111,22.897022279899,23.3118234081581,7063524.90480754,0.0,1.0
2023-07-03,25.17,25.48,25.13,25.22,3043824,23.2012097739557,23.4869616623119,23.1643385625549,23.2472987882067,3302114.45120423,0.0,1.0
2023-07-05,25.19,25.41,24.955,25.32,5016541,23.2196453796561,23.4224370423605,23.0030270126763,23.3394768167087,5442230.73711178,0.0,1.0
2023-07-06,24.82,25.04,24.325,25.0,5336457,22.8785866741986,23.081378336903,22.4223054331137,23.0445071255022,5789293.92038766,0.0,1.0
2023-07-07,25.24,25.63,24.66,24.71,10299386,23.2657343939071,23.6252287050649,22.7311018285954,22.7771908428464,11173363.2920729,0.0,1.0
2023-07-10,25.52,25.54,25.05,25.16,4722884,23.5238328737127,23.5422684794131,23.0905961397532,23.1919919711055,5123654.81964833,0.0,1.0
2023-07-11,26.39,26.41,25.48,25.59,6829570,24.3257817216802,24.3442173273806,23.4869616623119,23.5883574936641,7409108.34283155,0.0,1.0
2023-07-12,26.48,26.68,26.34,26.43,6940361,24.408741947332,24.593098004336,24.2796927074292,24.362652933081,7529300.75939814,0.0,1.0
2023-07-13,26.45,26.81,26.285,26.43,7066233,24.3810885387814,24.7129294413886,24.2289947917531,24.362652933081,7665853.90774114,0.0,1.0
2023-07-14,25.47,26.35,25.43,26.34,5554998,23.4777438594617,24.2889105102794,23.4408726480609,24.2796927074292,6026379.70270641,0.0,1.0
2023-07-17,25.52,25.69,25.3022,25.48,5691777,23.5238328737127,23.6805355221661,23.3230691276353,23.4869616623119,6174765.38877803,0.0,1.0
2023-07-18,26.46,26.68,25.56,25.64,8460115,24.3903063416316,24.593098004336,23.5607040851135,23.6344465079151,9178016.86311354,0.0,1.0
2023-07-19,26.5,26.695,26.365,26.5,4749493,24.4271775530324,24.6069247086113,24.3027372145547,24.4271775530324,5152521.7854887,0.0,1.0
2023-07-20,26.88,27.09,26.54,26.75,5084372,24.77745406134,24.9710279211942,24.4640487644332,24.6576226242874,5515817.68738869,0.0,1.0
2023-07-21,26.71,27.0,26.64,26.99,4798521,24.6207514128866,24.8880676955424,24.5562267929352,24.8788498926922,5205710.16540608,0.0,1.0
2023-07-24,26.87,27.06,26.65,26.77,5640834,24.7682362584898,24.9433745126436,24.5654445957854,24.6760582299878,6119499.50727907,0.0,1.0
2023-07-25,27.15,27.26,26.7101,26.92,6534284,25.0263347382954,25.1277305696476,24.6208435909151,24.8143252727408,7088765.19295224,0.0,1.0
2023-07-26,27.15,27.32,26.75,26.88,4569034,25.0263347382954,25.1830373867489,24.6576226242874,24.77745406134,4956749.53592702,0.0,1.0
2023-07-27,26.97,27.465,26.89,27.35,4717245,24.8604142869918,25.3166955280768,24.7866718641902,25.2106907952995,5117537.30976921,0.0,1.0
2023-07-28,27.41,27.44,26.94,27.29,4725263,25.2659976124007,25.2936510209513,24.8327608784412,25.1553839781982,5126235.69498127,0.0,1.0
2023-07-31,27.54,27.63,27.4,27.54,5418796,25.3858290494533,25.4687892751051,25.2567798095505,25.3858290494533,5878619.97925232,0.0,1.0
2023-08-01,27.6,27.645,27.18,27.29,6412058,25.4411358665545,25.4826159793804,25.053988146846,25.1553839781982,6956167.4340434,0.0,1.0
2023-08-02,27.03,27.55,26.74,27.51,5195928,24.915721104093,25.3950468523035,24.6484048214372,25.3581756409027,5636840.01973069,0.0,1.0
2023-08-03,27.7,27.84,27.055,27.18,4977919,25.5333138950565,25.6623631349593,24.9387656112185,25.053988146846,5400331.38145443,0.0,1.0
2023-08-04,27.57,28.025,27.55,27.89,7128847,25.4134824580039,25.832892487688,25.3950468523035,25.7084521492103,7733781.15788691,0.0,1.0
2023-08-07,27.8,28.125,27.71,27.73,7636766,25.6254919235585,25.92507051619,25.5425316979067,25.5609673036071,8284800.75361295,0.0,1.0
2023-08-08,27.6,27.655,26.41,26.65,10956197,25.4411358665545,25.4918337822306,24.3442173273806,24.5654445957854,11885909.4494098,0.0,1.0
2023-08-09,28.29,28.91,28.03,28.15,10552902,26.0771642632183,26.6486680399308,25.8375013891131,25.9481150233155,11448391.9557577,0.0,1.0
2023-08-10,27.82,28.46,27.68,28.17,5906934,25.6439275292589,26.2338669116718,25.5148782893561,25.9665506290159,6408180.01425498,0.0,1.0
2023-08-11,28.05,28.18,27.72,27.72,5615746,25.8559369948135,25.9757684318661,25.5517495007569,25.5517495007569,6092282.60927452,0.0,1.0
2023-08-14,27.97,28.405,27.82,28.34,5336364,25.7821945720119,26.1831689959956,25.6439275292589,26.1232532774693,5789193.02866593,0.0,1.0
2023-08-15,27.65,27.85,27.51,27.75,5507850,25.4872248808055,25.6715809378095,25.3581756409027,25.5794029093075,5975230.85436781,0.0,1.0
2023-08-16,27.56,27.835,27.53,27.53,4581781,25.5886207121577,25.8439498375511,25.5607666257511,25.5607666257511,4934767.12873409,0.2,1.0
2023-08-17,27.93,28.335,27.86,28.0,4689479,25.9321544445052,26.3081846109938,25.8671615762233,25.9971473127872,5050762.31711835,0.0,1.0
2023-08-18,27.78,27.9,27.57,27.63,7004202,25.7928840124724,25.9043003580987,25.5979054076265,25.6536135804397,7543814.46704101,0.0,1.0
2023-08-21,28.2,28.245,27.74,28.1,4656730,26.1828412221643,26.2246223517741,25.755745230597,26.0899942674757,5015490.2932702,0.0,1.0
2023-08-22,27.9,28.27,27.84,28.17,3862545,25.9043003580987,26.2478340904462,25.8485921852856,26.1549871357577,4160120.28930588,0.0,1.0
2023-08-23,27.63,27.695,27.28,27.59,5460556,25.6536135804397,25.7139641009872,25.3286492390298,25.6164747985642,5881244.05191161,0.0,1.0
2023-08-24,27.8,27.88,27.39,27.42,5657496,25.8114534034102,25.885730967161,25.4307808891872,25.4586349755938,6093356.55539724,0.0,1.0
2023-08-25,27.74,28.0,27.562,27.96,4703002,25.755745230597,25.9971473127872,25.5904776512515,25.9600085309118,5065327.14592223,0.0,1.0
2023-08-28,27.89,28.23,27.72,27.97,2822256,25.8950156626298,26.2106953085708,25.7371758396593,25.9692932263806,3039686.12591317,0.0,1.0
2023-08-29,28.05,28.05,27.67,27.9,3676355,26.0435707901315,26.0435707901315,25.6907523623151,25.9043003580987,3959585.97924195,0.0,1.0
2023-08-30,28.14,28.35,28.03,28.11,4256736,26.1271330493511,26.322111654197,26.0250013991938,26.0992789629446,4584680.25610544,0.0,1.0
2023-08-31,28.19,28.28,27.96,28.15,5752251,26.1735565266954,26.2571187859151,25.9600085309118,26.13641774482,6195411.59890178,0.0,1.0
2023-09-01,28.46,28.69,28.395,28.5,4288892,26.4242433043544,26.637791300138,26.3638927838069,26.4613820862298,4619313.59449319,0.0,1.0
2023-09-05,28.15,28.72,28.13,28.46,6228095,26.13641774482,26.6656453865446,26.1178483538823,26.4242433043544,6707915.2147676,0.0,1.0
2023-09-06,28.07,28.225,27.78,27.95,5123255,26.0621401810692,26.2060529608364,25.7928840124724,25.9507238354429,5517956.96174098,0.0,1.0
2023-09-07,27.96,28.26,27.83,27.91,7031917,25.9600085309118,26.2385493949774,25.8393074898167,25.9135850535675,7573664.66524402,0.0,1.0
2023-09-08,28.2,28.59,28.13,28.25,5627923,26.1828412221643,26.5449443454495,26.1178483538823,26.2292646995085,6061505.21455445,0.0,1.0
2023-09-11,27.75,28.47,27.63,28.34,4412034,25.7650299260659,26.4335279998233,25.6536135804397,26.3128269587282,4751942.60791975,0.0,1.0
2023-09-12,28.47,28.47,28.0,28.02,4032312,26.4335279998233,26.4335279998233,25.9971473127872,26.0157167037249,4342966.35094519,0.0,1.0
2023-09-13,28.31,28.56,28.12,28.5,3597819,26.2849728723216,26.5170902590429,26.1085636584134,26.4613820862298,3874999.46774736,0.0,1.0
2023-09-14,28.55,28.815,28.425,28.64,4584268,26.5078055635741,26.7538499934987,26.3917468702134,26.5913678227938,4937445.73031918,0.0,1.0
2023-09-15,27.92,28.55,27.9,28.29,10826258,25.9228697490364,26.5078055635741,25.9043003580987,26.2664034813839,11660326.4332351,0.0,1.0
2023-09-18,27.9,28.16,27.54,28.07,5810159,25.9043003580987,26.1457024402888,25.57005132122,26.0621401810692,6257780.90352169,0.0,1.0
2023-09-19,27.54,28.22,27.43,28.22,5212297,25.57005132122,26.201410613102,25.4679196710626,26.201410613102,5613858.86859265,0.0,1.0
2023-09-20,26.92,27.625,26.895,27.26,4994062,24.9944002021511,25.6489712327052,24.971188463479,25.3100798480921,5378810.77171957,0.0,1.0
2023-09-21,26.1,27.07,25.98,27.01,7257949,24.2330551737052,25.1336706341839,24.121638828079,25.0779624613708,7817110.45273191,0.0,1.0
2023-09-22,26.05,26.715,26.025,26.31,8301600,24.186631696361,24.8040639450396,24.1634199576888,24.4280337785511,8941165.62880217,0.0,1.0
2023-09-25,26.57,26.75,26.1,26.1,6054961,24.6694358607413,24.8365603791806,24.2330551737052,24.2330551737052,6521442.75524449,0.0,1.0
2023-09-26,26.34,26.685,26.17,26.2,5263252,24.4558878649577,24.7762098586331,24.2980480419872,24.3259021283937,5668739.50541152,0.0,1.0
2023-09-27,27.14,27.3,26.655,26.84,4937271,25.1986635024659,25.3472186299675,24.7483557722265,24.9201226384003,5317644.52217425,0.0,1.0
2023-09-28,27.53,27.635,27.04,27.06,4868118,25.5607666257511,25.6582559281741,25.1058165477774,25.1243859387151,5243163.88871462,0.0,1.0
2023-09-29,27.05,27.6,27.01,27.47,4998839,25.1151012432462,25.6257594940331,25.0779624613708,25.505058452938,5383955.79776379,0.0,1.0
2023-10-02,26.32,26.99,26.13,26.95,7588879,24.43731847402,25.0593930704331,24.2609092601118,25.0222542885577,8173535.71310815,0.0,1.0
2023-10-03,26.34,26.43,26.0,26.315,5016347,24.4558878649577,24.5394501241773,24.1402082190167,24.4326761262855,5402812.63594306,0.0,1.0
2023-10-04,25.83,26.29,25.44,26.18,7253843,23.9823683960462,24.4094643876134,23.6202652727609,24.307332737456,7812688.12136543,0.0,1.0
2023-10-05,26.11,26.2099,25.62,25.66,6375788,24.2423398691741,24.3350939769079,23.7873897912003,23.8245285730757,6866986.66788683,0.0,1.0
2023-10-06,26.8,27.13,26.361,26.45,7578334,24.8829838565249,25.189378806997,24.4753857254423,24.5580195151151,8162178.3131424,0.0,1.0
2023-10-09,28.15,28.17,27.31,27.31,7501613,26.13641774482,26.1549871357577,25.3565033254364,25.3565033254364,8079546.63151388,0.0,1.0
2023-10-10,28.09,28.36,28.05,28.2,4565542,26.0807095720069,26.3313963496659,26.0435707901315,26.1828412221643,4917277.05589919,0.0,1.0
2023-10-11,28.25,28.33,27.69,28.0,5721598,26.2292646995085,26.3035422632593,25.7093217532528,25.9971473127872,6162397.05351057,0.0,1.0
2023-10-12,28.57,28.6,28.2,28.31,4916691,26.5263749545118,26.5542290409184,26.1828412221643,26.2849728723216,5295479.01327949,0.0,1.0
2023-10-13,29.09,29.325,28.81,28.99,6191968,27.0091791188921,27.2273694624102,26.7492076457643,26.9163321642036,6669004.94558194,0.0,1.0
2023-10-16,29.21,29.24,28.865,29.1,4124247,27.1205954645184,27.1484495509249,26.8002734708429,27.018463814361,4441984.13812885,0.0,1.0
2023-10-17,29.4,29.585,29.17,29.17,5023100,27.2970046784266,27.4687715446003,27.083456682643,27.083456682643,5410085.89549438,0.0,1.0
2023-10-18,29.71,29.89,29.5,29.64,4969513,27.584830237961,27.7519547564003,27.3898516331151,27.519837369679,5352370.48610938,0.0,1.0
2023-10-19,29.6,29.79,29.4406,29.71,4504980,27.4826985878036,27.6591078017118,27.3347005420301,27.584830237961,4852049.28380569,0.0,1.0
2023-10-20,28.93,29.55,28.84,29.49,5296813,26.8606239913905,27.4362751104594,26.7770617321708,27.3805669376462,5704886.08675346,0.0,1.0
2023-10-23,28.4,28.75,28.3,28.67,5862420,26.3685351315413,26.6934994729511,26.2756881768528,26.6192219092003,6314068.15621115,0.0,1.0
2023-10-24,28.36,28.7,28.34,28.61,4679265,26.3313963496659,26.6470759956069,26.3128269587282,26.5635137363872,5039761.41780585,0.0,1.0
2023-10-25,28.23,28.53,28.09,28.37,6799192,26.2106953085708,26.4892361726364,26.0807095720069,26.3406810451348,7323010.24067973,0.0,1.0
2023-10-26,27.92,28.29,27.6421,27.87,11157820,25.9228697490364,26.2664034813839,25.664848061957,25.8764462716921,12017432.3836804,0.0,1.0
2023-10-27,27.7,28.07,27.52,28.04,6661695,25.7186064487216,26.0621401810692,25.5514819302823,26.0342860946626,7174920.30013051,0.0,1.0
2023-10-30,27.33,27.76,27.045,27.56,7163384,25.3750727163741,25.7743146215347,25.1104588955118,25.5886207121577,7715260.0470646,0.0,1.0
2023-10-31,27.5,27.615,27.19,27.45,7943896,25.5329125393446,25.6396865372364,25.2450869798101,25.4864890620003,8555903.66603776,0.0,1.0
2023-11-01,27.55,27.93,27.22,27.49,6438010,25.5793360166888,25.9321544445052,25.2729410662167,25.5236278438757,6934002.32845293,0.0,1.0
2023-11-02,28.07,28.26,27.28,27.46,9721415,26.0621401810692,26.2385493949774,25.3286492390298,25.4957737574692,10470364.9490847,0.0,1.0
2023-11-03,28.04,28.245,27.875,28.13,8826871,26.0342860946626,26.2246223517741,25.8810886194265,26.1178483538823,9506904.16245914,0.0,1.0
2023-11-06,27.44,28.12,27.19,28.04,8123686,25.4772043665315,26.1085636584134,25.2450869798101,26.0342860946626,8749544.91211109,0.0,1.0
2023-11-07,27.45,28.04,27.17,27.75,13972830,25.4864890620003,26.0342860946626,25.2265175888724,25.7650299260659,15049314.2687068,0.0,1.0
2023-11-08,26.88,27.565,26.78,27.41,9768048,24.9572614202757,25.5932630598921,24.8644144655872,25.4493502801249,10520590.6136275,0.0,1.0
2023-11-09,26.8,27.13,26.57,27.04,10085423,24.8829838565249,25.189378806997,24.6694358607413,25.1058165477774,10862416.5798799,0.0,1.0
2023-11-10,26.97,27.17,26.695,27.11,7169873,25.0408236794954,25.2265175888724,24.7854945541019,25.1708094160593,7722248.96772631,0.0,1.0
2023-11-13,26.99,27.16,26.86,27.14,5308237,25.0593930704331,25.2172328934036,24.938692029338,25.1986635024659,5717190.20597668,0.0,1.0
2023-11-14,27.21,27.45,26.96,27.02,5503379,25.2636563707478,25.4864890620003,25.0315389840265,25.0872471568397,5927366.18929746,0.0,1.0
2023-11-15,27.15,27.455,27.05,27.08,5005056,25.3936421073118,25.6789113832871,25.3001111971559,25.3281704702027,5351232.00625376,0.2,1.0
2023-11-16,26.33,27.06,26.205,26.8,7859427,24.6266886440339,25.3094642881715,24.5097750063391,25.0662839217663,8403026.32242574,0.0,1.0
2023-11-17,26.75,27.04,26.4597,26.52,7284620,25.0195184666884,25.2907581061404,24.747998234506,24.80439737333,7788462.64605157,0.0,1.0
2023-11-20,26.68,26.94,26.46,26.91,4955619,24.9540468295793,25.1972271959845,24.7482788272365,25.1691679229378,5298375.68322897,0.0,1.0
2023-11-21,26.53,26.69,26.35,26.59,4355387,24.8137504643455,24.9633999205949,24.645394826065,24.8698690104391,4656628.48008526,0.0,1.0
2023-11-22,26.67,26.68,25.76,26.02,5048727,24.9446937385637,24.9540468295793,24.0935624561455,24.3367428225507,5397923.52238168,0.0,1.0
2023-11-24,26.77,26.825,26.48,26.55,2172927,25.0382246487196,25.0896666493053,24.7669850092676,24.8324566463767,2323218.06382445,0.0,1.0
2023-11-27,26.27,26.59,26.115,26.59,4951459,24.5705700979404,24.8698690104391,24.4255971871988,24.8698690104391,5293927.95574179,0.0,1.0
2023-11-28,26.07,26.6,26.06,26.37,5316719,24.3835082776287,24.8792221014546,24.3741551866131,24.6641010080962,5684451.25909829,0.0,1.0
2023-11-29,26.09,26.26,25.97,26.14,4174415,24.4022144596598,24.5612170069248,24.2899773674728,24.4489799147378,4463139.50441031,0.0,1.0
2023-11-30,26.25,26.64,25.9601,26.29,8915596,24.5518639159092,24.916634465517,24.2807178073674,24.5892762799715,9532245.52732836,0.0,1.0
2023-12-01,26.14,26.55,26.1,26.2,6027171,24.4489799147378,24.8324566463767,24.4115675506754,24.5050984608313,6444041.85734673,0.0,1.0
2023-12-04,25.79,26.22,25.72,25.88,8082072,24.1216217291923,24.5238046428624,24.0561500920832,24.2057995483326,8641070.62203646,0.0,1.0
2023-12-05,25.34,25.96,25.33,25.9,5457995,23.700732633491,24.2806242764572,23.6913795424754,24.2245057303637,5835498.65055915,0.0,1.0
2023-12-06,24.78,25.29,24.67,25.19,8575388,23.1769595366183,23.6539671784131,23.0740755354468,23.5604362682572,9168506.95209891,0.0,1.0
2023-12-07,24.58,25.015,24.4525,24.96,8554040,22.9898977163066,23.3967571754845,22.8706458058579,23.3453151748988,9145682.41209986,0.0,1.0
2023-12-08,24.7,24.8,24.545,24.71,4829697,23.1021348084936,23.1956657186494,22.957161897752,23.1114878995092,5163744.2551907,0.0,1.0
2023-12-11,24.86,24.9,24.4,24.56,7848030,23.2517842647429,23.2891966288053,22.8215420780261,22.9711915342754,8390841.0459423,0.0,1.0
2023-12-12,24.42,24.62,24.28,24.59,6526549,22.8402482600572,23.0273100803689,22.709304985839,22.9992508073222,6977959.46722345,0.0,1.0
2023-12-13,24.66,24.695,24.25,24.5,8660822,23.0647224444313,23.0974582629858,22.6812457127923,22.9150729881819,9259850.0170361,0.0,1.0
2023-12-14,25.57,25.58,25.01,25.01,9206874,23.9158537268494,23.925206817865,23.3920806299767,23.3920806299767,9843669.84632054,0.0,1.0
2023-12-15,25.13,25.47,24.96,25.37,19496574,23.5043177221637,23.8223228166936,23.3453151748988,23.7287919065378,20845059.6359152,0.0,1.0
2023-12-18,25.53,25.96,25.495,25.82,6777051,23.8784413627871,24.2806242764572,23.8457055442326,24.1496810022391,7245787.50351925,0.0,1.0
2023-12-19,25.66,25.67,25.2599,25.37,4850276,24.0000315459897,24.0093846370053,23.6258143744562,23.7287919065378,5185746.60710379,0.0,1.0
2023-12-20,25.23,25.825,25.18,25.7,5341573,23.5978486323196,24.1543575477468,23.5510831772416,24.037443910052,5711024.2925036,0.0,1.0
2023-12-21,25.74,25.76,25.275,25.39,4782884,24.0748562741144,24.0935624561455,23.6399375418897,23.7474980885689,5113693.42181166,0.0,1.0
2023-12-22,25.78,25.945,25.695,25.9,3901840,24.1122686381767,24.2665946399339,24.0327673645442,24.2245057303637,4171711.78330096,0.0,1.0
2023-12-26,25.91,26.07,25.79,25.88,2895379,24.2338588213793,24.3835082776287,24.1216217291923,24.2057995483326,3095638.64520897,0.0,1.0
2023-12-27,25.83,26.09,25.705,25.96,3248233,24.1590340932546,24.4022144596598,24.0421204555598,24.2806242764572,3472897.8843333,0.0,1.0
2023-12-28,25.65,25.995,25.65,25.86,3720545,23.9906784549741,24.3133600950118,23.9906784549741,24.1870933663014,3977877.4672466,0.0,1.0
2023-12-29,25.52,25.77,25.44,25.68,4075610,23.8690882717715,24.1029155471611,23.7942635436468,24.0187377280209,4357500.63076375,0.0,1.0
2024-01-02,25.69,25.95,25.565,25.71,5233367,24.0280908190365,24.2712711854416,23.9111771813416,24.0467970010676,5595334.1962352,0.0,1.0
2024-01-03,25.89,25.98,25.565,25.7,4181103,24.2151526393481,24.2993304584884,23.9111771813416,24.037443910052,4470290.08167814,0.0,1.0
2024-01-04,25.39,26.09,25.34,26.06,6989301,23.7474980885689,24.4022144596598,23.700732633491,24.3741551866131,7472717.83023835,0.0,1.0
2024-01-05,25.66,25.71,25.28,25.66,8694690,24.0000315459897,24.0467970010676,23.6446140873975,24.0000315459897,9296060.50610713,0.0,1.0
2024-01-08,25.55,25.58,24.8,25.22,6894062,23.8971475448183,23.925206817865,23.1956657186494,23.588495541304,7370891.59991372,0.0,1.0
2024-01-09,25.75,25.855,25.385,25.62,8716780,24.08420936513,24.1824168207936,23.7428215430611,23.9626191819274,9319678.36673008,0.0,1.0
2024-01-10,25.37,25.569,25.1,25.55,5252005,23.7287919065378,23.9149184177479,23.476258449117,23.8971475448183,5615261.29837603,0.0,1.0
2024-01-11,25.18,25.565,25.16,25.47,7488929,23.5510831772416,23.9111771813416,23.5323769952105,23.8223228166936,8006902.73143039,0.0,1.0
2024-01-12,25.57,25.9,25.39,25.64,4902692,23.9158537268494,24.2245057303637,23.7474980885689,23.9813253639585,5241787.97344212,0.0,1.0
2024-01-16,24.82,25.37,24.795,25.35,8744732,23.2143719006806,23.7287919065378,23.1909891731416,23.7100857245066,9349563.67411503,0.0,1.0
2024-01-17,24.59,25.0,24.53,24.6,7517908,22.9992508073222,23.3827275389611,22.9431322612287,23.0086038983377,8037886.07153869,0.0,1.0
2024-01-18,24.61,24.66,24.26,24.555,6650220,23.0179569893533,23.0647224444313,22.6905988038079,22.9665149887676,7110184.20425844,0.0,1.0
2024-01-19,24.38,24.51,24.2,24.51,7490076,22.8028358959949,22.9244260791975,22.6344802577144,22.9244260791975,8008129.06398512,0.0,1.0
2024-01-22,24.35,24.515,24.06,24.25,6860526,22.7747766229481,22.9291026247053,22.5035369834962,22.6812457127923,7335036.07370949,0.0,1.0
2024-01-23,24.63,24.73,24.27,24.27,6876852,23.0366631713845,23.1301940815403,22.6999518948235,22.6999518948235,7352491.26576609,0.0,1.0
2024-01-24,25.02,25.1,24.78,24.82,7300886,23.4014337209923,23.476258449117,23.1769595366183,23.2143719006806,7805853.6881925,0.0,1.0
2024-01-25,25.26,25.295,24.935,25.19,6597285,23.6259079053663,23.6586437239209,23.3219324473598,23.5604362682572,7053587.94114948,0.0,1.0
2024-01-26,25.29,25.42,24.99,25.34,7024968,23.6539671784131,23.7755573616157,23.3733744479455,23.700732633491,7510851.7476145,0.0,1.0
2024-01-29,25.06,25.13,24.835,25.13,5374023,23.4388460850546,23.5043177221637,23.228401537204,23.5043177221637,5745718.70523405,0.0,1.0
2024-01-30,25.31,25.39,24.78,24.83,6827160,23.6726733604442,23.7474980885689,23.1769595366183,23.2237249916962,7299362.30559968,0.0,1.0
2024-01-31,24.88,25.33,24.87,25.33,5689994,23.2704904467741,23.6913795424754,23.2611373557585,23.6913795424754,6083543.92202442,0.0,1.0
2024-02-01,24.62,25.06,24.465,24.92,5138724,23.0273100803689,23.4388460850546,22.8823371696274,23.3079028108365,5494145.18840636,0.0,1.0
2024-02-02,24.55,24.75,24.385,24.61,5345457,22.9618384432598,23.1489002635715,22.8075124415027,23.0179569893533,5715176.93037865,0.0,1.0
2024-02-05,24.19,24.43,24.09,24.43,4441792,22.6251271666988,22.8496013510728,22.5315962565429,22.8496013510728,4749009.7044912,0.0,1.0
2024-02-06,24.32,24.585,24.1,24.23,4478114,22.7467173499014,22.9945742618144,22.5409493475585,22.6625395307611,4787843.92511353,0.0,1.0
2024-02-07,24.36,24.435,24.145,24.39,4960937,22.7841297139637,22.8542778965806,22.5830382571287,22.8121889870105,5304061.50408877,0.0,1.0
2024-02-08,24.5,24.695,24.26,24.31,5154522,22.9150729881819,23.0974582629858,22.6905988038079,22.7373642588858,5511035.86120498,0.0,1.0
2024-02-09,24.3,24.525,24.2,24.37,4953081,22.7280111678702,22.9384557157209,22.6344802577144,22.7934828049793,5295662.1417957,0.0,1.0
2024-02-12,24.61,24.665,24.39,24.42,6410419,23.0179569893533,23.069398989939,22.8121889870105,22.8402482600572,6853797.30542421,0.0,1.0
2024-02-13,24.08,24.57,23.96,24.53,7628974,22.5222431655274,22.980544625291,22.4100060733403,22.9431322612287,8156633.9804545,0.0,1.0
2024-02-14,23.91,24.1672,23.73,24.14,7822420,22.3632406182624,22.6038021191833,22.1948849799819,22.5783617116209,8363459.72359941,0.0,1.0
2024-02-15,24.66,24.78,23.98,23.98,8511032,23.0647224444313,23.1769595366183,22.4287122553715,22.4287122553715,9099699.7525402,0.0,1.0
2024-02-16,24.68,24.88,24.42,24.73,9213038,23.0834286264624,23.2704904467741,22.8402482600572,23.1301940815403,9850260.18099142,0.0,1.0
2024-02-20,24.63,24.775,24.4,24.61,6409274,23.0366631713845,23.1722829911105,22.8215420780261,23.0179569893533,6852573.11119997,0.0,1.0
2024-02-21,26.16,26.19,25.03,25.09,13415680,24.4676860967689,24.4957453698157,23.4107868120079,23.4669053581014,14343579.0132335,0.0,1.0
2024-02-22,26.33,26.37,25.71,25.81,10142596,24.6266886440339,24.6641010080962,24.0467970010676,24.1403279112235,10844111.3029907,0.0,1.0
2024-02-23,25.98,26.39,25.65,26.31,12210505,24.2993304584884,24.6828071901274,23.9906784549741,24.6079824620027,13055047.7693999,0.0,1.0
2024-02-26,25.92,26.35,25.83,26.11,6649120,24.2432119123949,24.645394826065,24.1590340932546,24.420920641691,7109008.12247096,0.0,1.0
2024-02-27,25.98,26.21,25.83,26.045,4891097,24.2993304584884,24.5144515518468,24.1590340932546,24.3601255500897,5229391.00223689,0.0,1.0
2024-02-28,25.54,26.095,25.43,25.94,10329810,23.8877944538027,24.4068910051676,23.7849104526313,24.2619180944261,11044274.0082269,0.0,1.0
2024-02-29,25.78,26.0,25.53,25.59,6769091,24.1122686381767,24.3180366405196,23.8784413627871,23.9345599088806,7237276.948039,0.0,1.0
2024-03-01,25.96,26.195,25.86,25.9,5831036,24.2806242764572,24.5004219153235,24.1870933663014,24.2245057303637,6234341.12881413,0.0,1.0
2024-03-04,26.5,26.8499,26.28,26.28,9784577,24.7856911912988,25.1129558459341,24.5799231889559,24.5799231889559,10461329.8252915,0.0,1.0
2024-03-05,26.69,26.915,26.45,26.49,7470439,24.9633999205949,25.1738444684455,24.7389257362209,24.7763381002832,7987133.86574822,0.0,1.0
2024-03-06,26.28,26.925,26.2005,26.82,8669076,24.5799231889559,25.1831975594611,24.505566115382,25.0849901037975,9268674.90710322,0.0,1.0
2024-03-07,26.16,26.66,26.14,26.34,7173267,24.4676860967689,24.9353406475481,24.4489799147378,24.6360417350494,7669407.88670575,0.0,1.0
2024-03-08,26.36,26.49,26.14,26.15,5544461,24.6547479170806,24.7763381002832,24.4489799147378,24.4583330057533,5927945.09404605,0.0,1.0
2024-03-11,26.46,26.47,25.89,26.23,8825585,24.7482788272365,24.757631918252,24.2151526393481,24.533157733878,9436008.89299001,0.0,1.0
2024-03-12,26.51,26.7,26.4,26.5,6098139,24.7950442823144,24.9727530116105,24.692160281143,24.7856911912988,6519918.37761341,0.0,1.0
2024-03-13,26.68,26.94,26.5,26.56,6459686,25.1504617409066,25.3955561956531,24.9807809645437,25.0373412233313,6852535.12462104,0.21,1.0
2024-03-14,26.6,26.92,26.42,26.87,5759720,25.0750480625231,25.3767027760572,24.9053672861601,25.3295692270675,6110000.33252115,0.0,1.0
2024-03-15,26.42,26.83,26.385,26.52,17454879,24.9053672861601,25.2918623878757,24.8723738018673,24.9996343841395,18516406.4388749,0.0,1.0
2024-03-18,26.55,26.75,26.44,26.59,6355426,25.0279145135334,25.2164487094922,24.924220705756,25.0656213527251,6741934.49912731,0.0,1.0
2024-03-19,27.12,27.13,26.51,26.55,7819664,25.565236972016,25.5746636818139,24.9902076743416,25.0279145135334,8295220.88577287,0.0,1.0
2024-03-20,27.13,27.27,26.87,26.91,5602909,25.5746636818139,25.7066376189851,25.3295692270675,25.3672760662592,5943652.79094919,0.0,1.0
2024-03-21,27.4,27.565,27.1,27.15,7042963,25.8291848463583,25.9847255580244,25.5463835524201,25.5935171014098,7471284.41520322,0.0,1.0
2024-03-22,27.29,27.51,27.24,27.4,6926710,25.725491038581,25.9328786541357,25.6783574895913,25.8291848463583,7347961.42924962,0.0,1.0
2024-03-25,27.82,27.93,27.44,27.44,5599201,26.2251066578719,26.3288004656492,25.8668916855501,25.8668916855501,5939719.28702311,0.0,1.0
2024-03-26,27.46,27.96,27.42,27.89,5997908,25.885745105146,26.357080595043,25.8480382659542,26.2910936264574,6362673.8581791,0.0,1.0
2024-03-27,27.86,27.89,27.32,27.4,5135586,26.2628134970636,26.2910936264574,25.7537711679748,25.8291848463583,5447909.3024819,0.0,1.0
2024-03-28,27.88,28.05,27.76,27.985,6897361,26.2816669166595,26.4419209832245,26.1685463990842,26.3806473695379,7316827.5547281,0.0,1.0
2024-04-01,28.01,28.14,27.72,28.02,4787704,26.4042141440327,26.526761371406,26.1308395598925,26.4136408538307,5078870.67982696,0.0,1.0
2024-04-02,28.3,28.34,27.74,28.02,7974919,26.677588728173,26.7152955673648,26.1496929794883,26.4136408538307,8459917.79840503,0.0,1.0
2024-04-03,28.37,28.475,28.23,28.41,4818189,26.7435756967586,26.842556149637,26.6116017595874,26.7812825359504,5111209.64077244,0.0,1.0
2024-04-04,28.36,28.9,28.305,28.79,6720077,26.7341489869607,27.2431913160495,26.682302083072,27.1394975082721,7128761.93713718,0.0,1.0
2024-04-05,28.32,28.4,27.94,28.34,9918601,26.6964421477689,26.7718558261524,26.3382271754472,26.7152955673648,10521805.8183635,0.0,1.0
2024-04-08,28.02,28.465,28.0,28.36,6765988,26.4136408538307,26.8331294398391,26.3947874342348,26.7341489869607,7177465.03820223,0.0,1.0
2024-04-09,27.88,28.365,27.69,28.19,6037145,26.2816669166595,26.7388623418596,26.1025594304986,26.5738949203957,6404297.07650345,0.0,1.0
2024-04-10,28.18,28.21,27.77,27.77,5729813,26.5644682105977,26.5927483399916,26.1779731088822,26.1779731088822,6078274.5229428,0.0,1.0
2024-04-11,27.84,28.29,27.57,28.17,6204035,26.2439600774677,26.6681620183751,25.9894389129233,26.5550415007998,6581336.57764145,0.0,1.0
2024-04-12,27.64,28.49,27.51,28.0,4570423,26.0554258815089,26.8566962143339,25.9328786541357,26.3947874342348,4848375.62412103,0.0,1.0
2024-04-15,27.19,27.85,27.095,27.79,4999736,25.6312239406016,26.2533867872657,25.5416701975211,26.196826528478,5303797.51489968,0.0,1.0
2024-04-16,27.19,27.24,26.635,27.07,6903273,25.6312239406016,25.6783574895913,25.1080415468159,25.5181034230263,7323099.09604709,0.0,1.0
2024-04-17,27.22,27.78,27.16,27.3,5467888,25.6595040699954,26.1873998186801,25.6029438112078,25.7349177483789,5800420.41942811,0.0,1.0
2024-04-18,27.22,27.45,27.14,27.29,4407799,25.6595040699954,25.876318395348,25.5840903916119,25.725491038581,4675861.56196594,0.0,1.0
2024-04-19,27.75,27.8,27.24,27.24,7173792,26.1591196892863,26.206253238276,25.6783574895913,25.6783574895913,7610069.84808942,0.0,1.0
2024-04-22,27.94,28.17,27.45,27.72,5311236,26.3382271754472,26.5550415007998,25.876318395348,26.1308395598925,5634241.54752285,0.0,1.0
2024-04-23,28.13,28.2,27.6603,27.71,4722642,26.517334661608,26.5833216301936,26.0745621023987,26.1214128500945,5009851.90085255,0.0,1.0
2024-04-24,28.46,28.52,27.89,28.05,5236473,26.8284160849401,26.8849763437277,26.2910936264574,26.4419209832245,5554931.79724675,0.0,1.0
2024-04-25,28.43,28.6,28.14,28.45,4417694,26.8001359555463,26.9603900221113,26.526761371406,26.8189893751421,4686358.33147735,0.0,1.0
2024-04-26,28.29,28.41,28.11,28.31,4093321,26.6681620183751,26.7812825359504,26.4984812420122,26.687015437971,4342258.42074195,0.0,1.0
2024-04-29,28.39,28.465,28.18,28.24,4092601,26.7624291163545,26.8331294398391,26.5644682105977,26.6210284693854,4341494.63357185,0.0,1.0
2024-04-30,27.36,28.375,27.35,28.375,7061517,25.7914780071666,26.7482890516576,25.7820512973686,26.7482890516576,7490966.78625069,0.0,1.0
2024-05-01,26.91,27.29,26.655,27.24,5868693,25.3672760662592,25.725491038581,25.1268949664117,25.6783574895913,6225600.58153255,0.0,1.0
2024-05-02,27.16,27.305,26.87,27.05,6296851,25.6029438112078,25.7396311032779,25.3295692270675,25.4992500034304,6679797.23039247,0.0,1.0
2024-05-03,28.19,28.67,27.765,28.6,11386229,26.5738949203957,27.0263769906968,26.1732597539832,26.9603900221113,12078688.3696017,0.0,1.0
2024-05-06,28.35,28.86,28.19,28.25,6764341,26.7247222771627,27.2054844768577,26.5738949203957,26.6304551791833,7175717.87505062,0.0,1.0
2024-05-07,28.08,28.6206,28.07,28.45,6287344,26.4702011126183,26.979809044295,26.4607744028204,26.8189893751421,6669712.05730052,0.0,1.0
2024-05-08,28.07,28.46,27.87,27.98,6100026,26.4607744028204,26.8284160849401,26.2722402068616,26.3759340146389,6471002.21684174,0.0,1.0
2024-05-09,28.49,28.5,28.12,28.21,5084691,26.8566962143339,26.8661229241319,26.5079079518101,26.5927483399916,5393919.09689488,0.0,1.0
2024-05-10,28.08,28.55,27.99,28.5,4696726,26.4702011126183,26.9132564731216,26.3853607244369,26.8661229241319,4982359.80599071,0.0,1.0
2024-05-13,27.97,28.24,27.88,28.11,4316877,26.366507304841,26.6210284693854,26.2816669166595,26.4984812420122,4579410.09379847,0.0,1.0
2024-05-14,28.16,28.18,27.84,28.15,4312477,26.5456147910019,26.5644682105977,26.2439600774677,26.5361880812039,4574742.5055367,0.0,1.0
2024-05-15,27.81,27.96,27.52,27.945,4707987,26.4136408538307,26.5561092511005,26.1382019524423,26.5418624113735,4956875.0932347,0.21,1.0
2024-05-16,28.01,28.25,27.875,28.2,7723540,26.6035987168571,26.8315481524889,26.4753771593143,26.7840586867323,8131845.53347366,0.0,1.0
2024-05-17,28.19,28.43,28.005,28.11,4385155,26.774560793581,27.0025102292127,26.5988497702815,26.6985776483704,4616976.5548362,0.0,1.0
2024-05-20,28.43,28.66,28.29,28.38,4360860,27.0025102292127,27.2209617716932,26.8695397250942,26.9550207634561,4591397.197801,0.0,1.0
2024-05-21,27.84,28.375,27.82,28.33,4204918,26.4421345332847,26.9502718168805,26.423138746982,26.9075312976995,4427211.31203086,0.0,1.0
2024-05-22,27.49,27.87,27.18,27.87,5918034,26.1097082729883,26.4706282127386,25.8152735852973,26.4706282127386,6230891.32054022,0.0,1.0
2024-05-23,27.07,27.73,27.05,27.61,5679763,25.7107967606327,26.3376577086201,25.6918009743301,26.2236829908042,5980024.10588136,0.0,1.0
2024-05-24,27.13,27.385,27.035,27.28,5008401,25.7677841195407,26.0099803948994,25.6775541346031,25.9102525168105,5273170.50234671,0.0,1.0
2024-05-28,27.56,27.7,27.22,27.27,4471856,26.1761935250476,26.3091640291661,25.8532651579026,25.9007546236592,4708261.0098397,0.0,1.0
2024-05-29,27.45,27.615,27.202,27.46,8695369,26.071716700383,26.2284319373799,25.8361689502302,26.0812145935344,9155050.34796936,0.0,1.0
2024-05-30,27.76,28.02,27.51,27.55,6312094,26.3661513880741,26.6130966100085,26.128704059291,26.1666956318963,6645783.33261247,0.0,1.0
2024-05-31,28.52,28.52,27.83,27.86,14170740,27.0879912675746,27.0879912675746,26.4326366401333,26.4611303195873,14919877.2551209,0.0,1.0
2024-06-03,27.73,28.66,27.55,28.63,5703461,26.3376577086201,27.2209617716932,26.1666956318963,27.1924680922392,6004974.90246585,0.0,1.0
2024-06-04,27.48,27.49,26.91,27.25,6036790,26.100210379837,26.1097082729883,25.5588304702116,25.8817588373566,6355925.36557309,0.0,1.0
2024-06-05,27.56,27.665,27.315,27.6,5640632,26.1761935250476,26.2759214031365,25.9434951428402,26.2141850976529,5938824.44257018,0.0,1.0
2024-06-06,27.66,27.75,27.44,27.51,4487500,26.2711724565608,26.3566534949227,26.0622188072317,26.128704059291,4724732.03109753,0.0,1.0
2024-06-07,27.58,27.765,27.4,27.68,4760994,26.1951893113502,26.3709003346497,26.0242272346264,26.2901682428635,5012684.31234834,0.0,1.0
2024-06-10,28.12,28.34,27.585,27.66,6295240,26.7080755415217,26.9170291908508,26.1999382579259,26.2711724565608,6628038.34461201,0.0,1.0
2024-06-11,28.29,28.375,27.785,27.99,4437177,26.8695397250942,26.9502718168805,26.3898961209524,26.5846029305545,4671748.70184941,0.0,1.0
2024-06-12,27.85,28.57,27.78,28.545,5289854,26.451632426436,27.1354807333313,26.3851471743767,27.111736000453,5569502.53674192,0.0,1.0
2024-06-13,27.14,27.805,26.98,27.73,4892119,25.777282012692,26.408891907255,25.6253157222708,26.3376577086201,5150741.24551327,0.0,1.0
2024-06-14,26.73,27.18,26.6445,27.18,5899003,25.3878683934877,25.8152735852973,25.3066614070439,25.8152735852973,6210854.24526807,0.0,1.0
2024-06-17,26.67,26.815,26.3,26.67,6212319,25.3308810345798,25.468600485274,24.9794589879808,25.3308810345798,6540733.71959794,0.0,1.0
2024-06-18,26.68,26.99,26.54,26.72,4903288,25.3403789277311,25.6348136154221,25.2074084236126,25.3783705003364,5162500.69555346,0.0,1.0
2024-06-20,26.89,27.105,26.565,26.66,5199065,25.5398346839089,25.7440393866624,25.2311531564909,25.3213831414285,5473913.96930542,0.0,1.0
2024-06-21,26.62,26.93,26.495,26.93,26905412,25.2833915688232,25.5778262565142,25.1646679044316,25.5778262565142,28327768.6654653,0.0,1.0
2024-06-24,27.65,27.845,26.86,26.98,5396300,26.2616745634095,26.4468834798603,25.5113410044549,25.6253157222708,5681575.81268225,0.0,1.0
2024-06-25,27.65,27.67,27.205,27.53,5568190,26.2616745634095,26.2806703497122,25.8390183181756,26.1476998455936,5862552.79069347,0.0,1.0
2024-06-26,27.15,27.57,27.015,27.51,5782294,25.7867799058433,26.1856914181989,25.6585583483005,26.128704059291,6087975.41504692,0.0,1.0
2024-06-27,26.85,27.28,26.78,27.26,4312941,25.5018431113036,25.9102525168105,25.4353578592444,25.8912567305079,4540944.95619695,0.0,1.0
2024-06-28,26.67,27.1,26.49,27.04,8900267,25.3308810345798,25.7392904400867,25.159918957856,25.6823030811788,9370780.29642792,0.0,1.0
2024-07-01,26.54,26.88,26.355,26.8301,4690767,25.2074084236126,25.5303367907576,25.0316974003131,25.4829423039325,4938744.75661621,0.0,1.0
2024-07-02,26.78,26.88,26.49,26.76,3801029,25.4353578592444,25.5303367907576,25.159918957856,25.4163620729417,4001970.68912102,0.0,1.0
2024-07-03,26.89,27.07,26.65,26.7,3366444,25.5398346839089,25.7107967606327,25.3118852482772,25.3593747140338,3544411.31982086,0.0,1.0
2024-07-05,26.23,26.77,26.1,26.7,7395012,24.9129737359216,25.425859966093,24.7895011249544,25.3593747140338,7785949.875599,0.0,1.0
2024-07-08,26.57,26.635,26.36,26.45,4491273,25.2359021030666,25.2976384085502,25.0364463468888,25.1219273852507,4728704.49103141,0.0,1.0
2024-07-09,26.48,26.75,26.25,26.41,4599649,25.1504210647047,25.4068641797904,24.9319695222242,25.0839358126454,4842809.79656951,0.0,1.0
2024-07-10,26.63,26.75,26.41,26.67,5179797,25.2928894619745,25.4068641797904,25.0839358126454,25.3308810345798,5453627.36501011,0.0,1.0
2024-07-11,26.99,27.045,26.605,26.7,3184153,25.6348136154221,25.6870520277544,25.2691447290962,25.3593747140338,3352483.49214826,0.0,1.0
2024-07-12,27.1,27.18,26.95,27.08,3745394,25.7392904400867,25.8152735852973,25.5968220428169,25.7202946537841,3943394.54058618,0.0,1.0
2024-07-15,27.25,27.47,27.08,27.185,4697544,25.8817588373566,26.0907124866857,25.7202946537841,25.820022531873,4945880.0232401,0.0,1.0
2024-07-16,27.37,27.37,27.02,27.155,5840975,25.9957335551724,25.9957335551724,25.6633072948761,25.791528852419,6149758.590605,0.0,1.0
2024-07-17,27.01,27.7,27.0,27.37,6408107,25.6538094017248,26.3091640291661,25.6443115085735,25.9957335551724,6746872.06720897,0.0,1.0
2024-07-18,27.11,27.535,27.045,27.1,5308342,25.748788333238,26.1524487921693,25.6870520277544,25.7392904400867,5588967.90627751,0.0,1.0
2024-07-19,26.8,27.13,26.66,27.13,4790891,25.454353645547,25.7677841195407,25.3213831414285,25.7677841195407,5044161.81954248,0.0,1.0
2024-07-22,26.72,26.84,26.45,26.75,5209107,25.3783705003364,25.4923452181523,25.1219273852507,25.4068641797904,5484486.84040431,0.0,1.0
2024-07-23,26.13,26.6,26.035,26.6,6770367,24.8179948044083,25.2643957825205,24.7277648194708,25.2643957825205,7128282.96984639,0.0,1.0
2024-07-24,25.79,26.44,25.78,26.32,6239452,24.4950664372633,25.1124294920994,24.485568544112,24.9984547742835,6569301.10772046,0.0,1.0
2024-07-25,25.72,26.07,25.66,25.93,5256021,24.4285811852041,24.7610074455004,24.3715938262961,24.6280369413819,5533880.9526064,0.0,1.0
2024-07-26,25.78,25.885,25.475,25.76,4015303,24.485568544112,24.5852964222009,24.1958828029966,24.4665727578094,4227572.30053749,0.0,1.0
2024-07-29,25.71,25.85,25.38,25.77,4152239,24.4190832920527,24.5520537961713,24.1056528180591,24.4760706509607,4371747.43266237,0.0,1.0
2024-07-30,25.7,25.935,25.55,25.74,5195561,24.4095853989014,24.6327858879575,24.2671170016316,24.4475769715067,5470224.73007713,0.0,1.0
2024-07-31,25.8,26.31,25.74,26.01,5312699,24.5045643304147,24.9889568811322,24.4475769715067,24.7040200865925,5593555.2394161,0.0,1.0
2024-08-01,25.4,26.04,25.22,25.96,8985958,24.1246486043617,24.7325137660464,23.9536865276379,24.6565306208358,9461001.35770409,0.0,1.0
2024-08-02,24.11,25.05,23.99,24.9,13521471,22.899420387841,23.7922223440654,22.7854456700251,23.6497539467955,14236284.5997228,0.0,1.0
2024-08-05,23.25,23.77,23.19,23.555,8591320,22.0826015768272,22.576492020696,22.0256142179192,22.3722873179425,9045500.78961754,0.0,1.0
2024-08-06,23.51,23.785,23.18,23.335,8154228,22.3295467987616,22.590738860423,22.0161163247679,22.1633336686134,8585301.88757042,0.0,1.0
2024-08-07,23.43,24.13,23.41,23.895,5045950,22.253563653551,22.9184161741436,22.2345678672483,22.6952156850875,5312704.53310675,0.0,1.0
2024-08-08,23.99,24.05,23.48,23.53,5956825,22.7854456700251,22.842433028933,22.3010531193076,22.3485425850642,6271733.00972535,0.0,1.0
2024-08-09,24.1,24.27,23.81,23.945,6221094,22.8899224946897,23.0513866782622,22.6144835933013,22.7427051508441,6549972.61064481,0.0,1.0
2024-08-12,24.34,24.41,24.07,24.285,6017360,23.1178719303214,23.1843571823807,22.8614288152357,23.0656335179891,6335468.19713538,0.0,1.0
2024-08-13,23.94,24.11,23.72,24.11,7101458,22.7379562042685,22.899420387841,22.5290025549394,22.899420387841,7476877.12091225,0.0,1.0
2024-08-14,23.94,24.06,23.78,24.0,4840299,22.7379562042685,22.8519309220844,22.5859899138473,22.7949435631764,5096181.77724553,0.0,1.0
2024-08-15,24.19,24.4,23.75,23.75,4806594,23.1748592892294,23.3760465753285,22.7533240231169,22.7533240231169,5017139.7983002,0.21,1.0
2024-08-16,24.03,24.16,23.92,24.02,3423656,23.0215737379157,23.1461182483581,22.9161899213876,23.0119933909586,3573624.22815185,0.0,1.0
2024-08-19,24.5,24.595,24.15,24.2,5094505,23.4718500448995,23.562863340992,23.136537901401,23.1844396361865,5317662.31725406,0.0,1.0
2024-08-20,24.06,24.43,23.85,24.38,5033682,23.050314778787,23.4047876161998,22.8491274926879,23.3568858814143,5254175.05497395,0.0,1.0
2024-08-21,23.93,24.38,23.77,24.38,3810714,22.9257702683447,23.3568858814143,22.7724847170311,23.3568858814143,3977636.73597974,0.0,1.0
2024-08-22,23.86,24.0599,23.78,23.955,4181194,22.858707839645,23.0502189753175,22.7820650639882,22.9497211357375,4364345.06883961,0.0,1.0
2024-08-23,24.16,24.275,23.9,24.04,3571381,23.1461182483581,23.2562922383647,22.8970292274734,23.0311540848728,3727820.10504594,0.0,1.0
2024-08-26,24.2,24.62,24.14,24.42,3300842,23.1844396361865,23.5868142083847,23.1269575544439,23.3952072692427,3445430.54106522,0.0,1.0
2024-08-27,24.21,24.325,23.98,24.19,5989663,23.1940199831436,23.3041939731502,22.9736720031302,23.1748592892294,6252031.40013619,0.0,1.0
2024-08-28,24.05,24.18,23.81,24.12,3227597,23.0407344318299,23.1652789422723,22.8108061048595,23.1077968605296,3368977.15129973,0.0,1.0
2024-08-29,24.43,24.55,23.94,24.13,4207809,23.4047876161998,23.519751779685,22.9353506153018,23.1173772074868,4392125.8998671,0.0,1.0
2024-08-30,24.33,24.38,24.04,24.325,4884797,23.3089841466288,23.3568858814143,23.0311540848728,23.3041939731502,5098768.36598171,0.0,1.0
2024-09-03,23.92,24.01,23.5,23.955,6301202,22.9161899213876,23.0024130440015,22.5138153491893,22.9497211357375,6577216.90896483,0.0,1.0
2024-09-04,23.48,24.15,23.37,23.95,5641176,22.4946546552751,23.136537901401,22.389270838747,22.9449309622589,5888279.43837487,0.0,1.0
2024-09-05,23.49,23.765,23.37,23.67,7267837,22.5042350022322,22.7676945435525,22.389270838747,22.6766812474601,7586193.93696636,0.0,1.0
2024-09-06,22.92,23.55,22.7901,23.51,6738399,21.9581552256774,22.5617170839748,21.8337065187047,22.5233956961464,7033564.68212759,0.0,1.0
2024-09-09,22.8,22.96,22.75,22.9,5286830,21.8431910621922,21.9964766135058,21.7952893274067,21.9389945317632,5518411.83171441,0.0,1.0
2024-09-10,22.62,22.9,22.35,22.865,5947013,21.6707448169644,21.9389945317632,21.4120754491226,21.9054633174134,6207513.17945903,0.0,1.0
2024-09-11,22.85,22.92,22.3,22.62,6565263,21.8910927969777,21.9581552256774,21.3641737143371,21.6707448169644,6852844.71365958,0.0,1.0
2024-09-12,22.78,22.89,22.405,22.78,9582822,21.824030368278,21.9294141848061,21.4647673573867,21.824030368278,10002583.4585211,0.0,1.0
2024-09-13,22.78,23.15,22.625,22.98,6708060,21.824030368278,22.1785032056908,21.6755349904429,22.01563730742,7001896.72674366,0.0,1.0
2024-09-16,22.92,23.1,22.67,22.95,5938602,21.9581552256774,22.1306014709053,21.7186465517499,21.9868962665487,6198733.74794403,0.0,1.0
2024-09-17,23.01,23.245,22.89,22.98,4967359,22.0443783482913,22.2695165017832,21.9294141848061,22.01563730742,5184946.87326302,0.0,1.0
2024-09-18,23.23,23.52,22.94,22.95,4010065,22.2551459813476,22.5329760431035,21.9773159195916,21.9868962665487,4185720.01406208,0.0,1.0
2024-09-19,23.57,23.825,23.495,23.61,7995197,22.5808777778891,22.8251766252951,22.5090251757108,22.6191991657175,8345414.87463896,0.0,1.0
2024-09-20,23.66,23.7251,23.24,23.545,9066789,22.667100900503,22.7294689591937,22.2647263283047,22.5569269104963,9463946.39004054,0.0,1.0
2024-09-23,23.98,24.225,23.64,23.665,6769327,22.9736720031302,23.2083905035792,22.6479402065888,22.6718910739815,7065847.43779238,0.0,1.0
2024-09-24,23.76,24.38,23.73,24.31,5683630,22.762904370074,23.3568858814143,22.7341633292027,23.2898234527146,5932593.07355958,0.0,1.0
2024-09-25,23.27,23.76,23.25,23.75,5189224,22.293467369176,22.762904370074,22.2743066752618,22.7533240231169,5416530.34408453,0.0,1.0
2024-09-26,23.06,23.37,22.86,22.99,6751943,22.0922800830769,22.389270838747,21.9006731439348,22.0252176543771,7047701.95717684,0.0,1.0
2024-09-27,23.74,23.83,23.29,23.36,5786092,22.7437436761598,22.8299667987737,22.3126280630902,22.3796904917899,6039543.27114511,0.0,1.0
2024-09-30,23.95,24.065,23.595,23.685,5581287,22.9449309622589,23.0551049522656,22.6048286452818,22.6910517678957,5825767.08859446,0.0,1.0
2024-10-01,24.15,24.6,23.66,23.67,13465965,23.136537901401,23.5676535144705,22.667100900503,22.6766812474601,14055821.8405835,0.0,1.0
2024-10-02,24.48,24.82,24.165,24.74,7697602,23.4526893509853,23.7784211475268,23.1509084218366,23.70177837187,8034784.16227277,0.0,1.0
2024-10-03,24.72,24.82,24.26,24.4,5427290,23.6826176779558,23.7784211475268,23.2419217179291,23.3760465753285,5665024.47594216,0.0,1.0
2024-10-04,24.87,25.01,24.71,25.0,4973265,23.8263228823123,23.9604477397117,23.6730373309987,23.9508673927546,5191111.57692817,0.0,1.0
2024-10-07,24.66,24.945,24.635,24.835,3792389,23.6251355962131,23.8981754844906,23.6011847288204,23.7927916679624,3958509.0362398,0.0,1.0
2024-10-08,24.43,24.58,24.085,24.37,3884448,23.4047876161998,23.5484928205563,23.0742656461798,23.3473055344572,4054600.54567281,0.0,1.0
2024-10-09,24.36,24.465,24.12,24.24,3008948,23.3377251875001,23.4383188305497,23.1077968605296,23.2227610240149,3140750.55263994,0.0,1.0
2024-10-10,24.51,24.58,24.18,24.4,3095465,23.4814303918566,23.5484928205563,23.1652789422723,23.3760465753285,3231057.30289377,0.0,1.0
2024-10-11,24.89,25.01,24.42,24.43,3401424,23.8454835762265,23.9604477397117,23.3952072692427,23.4047876161998,3550418.38800895,0.0,1.0
2024-10-14,24.41,24.66,24.23,24.57,5041582,23.3856269222856,23.6251355962131,23.2131806770578,23.5389124735992,5262421.10288366,0.0,1.0
2024-10-15,24.09,24.505,23.79,23.79,6777233,23.0790558196583,23.4766402183781,22.7916454109453,22.7916454109453,7074099.7485233,0.0,1.0
2024-10-16,23.74,24.3,23.69,24.23,4621893,22.7437436761598,23.2802431057575,22.6958419413743,23.2131806770578,4824348.24197449,0.0,1.0
2024-10-17,24.07,24.115,23.7,23.92,4948327,23.0598951257441,23.1030066870511,22.7054222883314,22.9161899213876,5165081.20442532,0.0,1.0
2024-10-18,23.78,24.04,23.4,24.025,3970521,22.7820650639882,23.0311540848728,22.4180118796183,23.0167835644372,4144443.84715804,0.0,1.0
2024-10-21,23.8,24.115,23.655,23.98,3856567,22.8012257579024,23.1030066870511,22.6623107270244,22.9736720031302,4025498.2593727,0.0,1.0
2024-10-22,23.52,23.96,23.51,23.96,3339414,22.5329760431035,22.954511309216,22.5233956961464,22.954511309216,3485692.13093532,0.0,1.0
2024-10-23,23.68,23.69,23.385,23.525,3951166,22.6862615944172,22.6958419413743,22.4036413591827,22.5377662165821,4124241.02977922,0.0,1.0
2024-10-24,23.99,24.025,23.575,23.79,3830792,22.9832523500873,23.0167835644372,22.5856679513676,22.7916454109453,3998594.22331283,0.0,1.0
2024-10-25,23.85,24.2,23.775,24.2,7829632,22.8491274926879,23.1844396361865,22.7772748905096,23.1844396361865,8172597.54271838,0.0,1.0
2024-10-28,23.76,23.875,23.33,23.51,5804272,22.762904370074,22.8730783600807,22.3509494509186,22.5233956961464,6058519.61937279,0.0,1.0
2024-10-29,23.81,23.93,23.625,23.7,4475611,22.8108061048595,22.9257702683447,22.6335696861531,22.7054222883314,4671658.57357834,0.0,1.0
2024-10-30,24.13,24.36,23.83,23.98,5902905,23.1173772074868,23.3377251875001,22.8299667987737,22.9736720031302,6161473.09323093,0.0,1.0
2024-10-31,23.92,24.29,23.81,24.21,7677671,22.9161899213876,23.2706627588004,22.8108061048595,23.1940199831436,8013980.11405902,0.0,1.0
2024-11-01,22.71,24.25,22.6,24.04,12178921,21.7569679395783,23.232341370972,21.6515841230502,23.0311540848728,12712400.7664168,0.0,1.0
2024-11-04,23.07,23.23,22.82,22.82,9161205,22.101860430034,22.2551459813476,21.8623517561064,21.8623517561064,9562498.14440055,0.0,1.0
2024-11-05,23.32,23.455,23.04,23.13,6533543,22.3413691039615,22.4707037878824,22.0731193891626,22.1593425117766,6819735.26559675,0.0,1.0
2024-11-06,24.55,24.84,23.85,23.9,7310574,23.519751779685,23.797581841441,22.8491274926879,22.8970292274734,7630802.96855087,0.0,1.0
2024-11-07,24.41,24.51,24.175,24.49,5184008,23.3856269222856,23.4814303918566,23.1604887687937,23.4622696979424,5411085.86485705,0.0,1.0
2024-11-08,24.58,24.61,24.23,24.355,4461966,23.5484928205563,23.5772338614276,23.2131806770578,23.3329350140215,4657415.87437225,0.0,1.0
2024-11-11,25.41,25.54,24.64,24.91,6633761,24.3436616179958,24.4682061284381,23.6059749022989,23.8646442701407,6924343.16805451,0.0,1.0
2024-11-12,25.21,25.6,25.18,25.41,5322097,24.1520546788538,24.5256882101807,24.1233136379824,24.3436616179958,5555223.65090834,0.0,1.0
2024-11-13,25.61,25.89,25.2,25.53,9053853,24.5352685571378,24.8035182719367,24.1424743318966,24.458625781481,9450443.74753928,0.0,1.0
2024-11-14,25.43,25.82,25.305,25.82,5878197,24.5640095980091,24.9407285812267,24.4432663341573,24.9407285812267,6085429.54331509,0.21,1.0
2024-11-15,25.58,26.14,25.46,25.6,7021811,24.7089015146313,25.2498313366873,24.5929879813336,24.7282204368476,7269361.01443602,0.0,1.0
2024-11-18,26.12,26.27,25.72,25.81,6003545,25.230512414471,25.3754043310932,24.8441339701453,24.9310691201186,6215196.61685745,0.0,1.0
2024-11-19,26.29,26.39,25.85,25.98,6302773,25.3947232533095,25.4913178643909,24.9697069645512,25.095279958957,6524973.73242316,0.0,1.0
2024-11-20,26.83,26.84,26.275,26.48,6964020,25.9163341531492,25.9259936142574,25.3802340616473,25.5782530143642,7209532.62509527,0.0,1.0
2024-11-21,27.44,27.54,27.045,27.115,7443766,26.505561280746,26.6021558918274,26.1240125669743,26.1916287947313,7706191.80165692,0.0,1.0
2024-11-22,27.63,27.74,27.22,27.27,5677998,26.6890910418007,26.7953451139903,26.2930531363668,26.3413504419076,5878172.63968594,0.0,1.0
2024-11-25,26.99,27.9,26.97,27.76,8208982,26.0708855308795,26.9498964917206,26.0515666086632,26.8146640362066,8498385.0631991,0.0,1.0
2024-11-26,26.78,27.15,26.57,27.09,4676947,25.8680368476085,26.2254369086098,25.6651881643375,26.167480141961,4841830.14729157,0.0,1.0
2024-11-27,26.68,27.02,26.61,26.66,3353093,25.7714422365271,26.099863914204,25.7038260087701,25.7521233143108,3471304.41590899,0.0,1.0
2024-11-29,26.72,26.94,26.56,26.81,3209658,25.8100800809597,26.0225882253388,25.6555287032294,25.8970152309329,3322812.69531075,0.0,1.0
2024-12-02,26.09,26.79,25.835,26.73,5793024,25.2015340311466,25.8776963087167,24.955217772889,25.8197395420678,5997253.81689884,0.0,1.0
2024-12-03,26.17,26.31,25.95,26.18,4327962,25.2788097200118,25.4140421755258,25.0663015756326,25.2884691811199,4480541.87655585,0.0,1.0
2024-12-04,25.63,26.19,25.41,26.19,6169672,24.757198820172,25.298128642228,24.5446906757928,25.298128642228,6387180.33120766,0.0,1.0
2024-12-05,25.66,26.04,25.5801,25.97,5626709,24.7861772034964,25.1532367256059,24.7089981092424,25.0856204978489,5825075.47471392,0.0,1.0
2024-12-06,24.93,25.6975,24.82,25.56,6034565,24.081036542602,24.822400182652,23.9747824704124,24.689582592415,6247310.20958554,0.0,1.0
2024-12-09,24.86,25.38,24.85,25.19,5139854,24.013420314845,24.5157122924684,24.0037608537368,24.3321825314137,5321056.67433843,0.0,1.0
2024-12-10,24.81,25.13,24.73,25.02,4650523,23.9651230093042,24.2742257647648,23.8878473204391,24.1679716925752,4814474.58396959,0.0,1.0
2024-12-11,25.35,25.415,24.785,25.0,5698671,24.486733909144,24.5495204063469,23.9409743565339,24.148652770359,5899574.4547236,0.0,1.0
2024-12-12,25.66,25.755,25.25,25.38,7081260,24.7861772034964,24.8779420840238,24.3901392980626,24.5157122924684,7330905.85563829,0.0,1.0
2024-12-13,25.33,25.75,25.22,25.73,4615887,24.4674149869277,24.8731123534697,24.3611609147381,24.8537934312534,4778617.51118651,0.0,1.0
2024-12-16,24.73,25.4,24.67,25.37,7202149,23.8878473204391,24.5350312146847,23.8298905537902,24.5060528313603,7456056.72963277,0.0,1.0
2024-12-17,24.52,24.55,24.04,24.43,6351214,23.6849986371681,23.7139770204925,23.2213445039772,23.5980634871948,6575122.49275012,0.0,1.0
2024-12-18,23.74,24.635,23.72,24.5,6765606,22.9315606707329,23.7960824399117,22.9122417485166,23.6656797149518,7004123.65064147,0.0,1.0
2024-12-19,23.67,24.15,23.64,24.05,6998834,22.8639444429759,23.3275985761668,22.8349660596514,23.2310039650853,7245573.97316864,0.0,1.0
2024-12-20,23.68,23.93,23.45,23.52,18271255,22.873603904084,23.1150904317876,22.6514362985967,22.7190525263537,18915397.8627194,0.0,1.0
2024-12-23,24.06,24.095,23.46,23.61,5240337,23.2406634261935,23.274471540072,22.6610957597048,22.805987676327,5425082.14623073,0.0,1.0
2024-12-24,24.73,24.74,23.96,24.19,3660492,23.8878473204391,23.8975067815472,23.144068815112,23.3662364205993,3789540.59550377,0.0,1.0
2024-12-26,24.58,24.62,24.29,24.58,3686245,23.7429554038169,23.7815932482495,23.4628310316808,23.7429554038169,3816201.50309653,0.0,1.0
2024-12-27,24.64,24.895,24.48,24.53,3465985,23.8009121704658,24.0472284287235,23.6463607927355,23.6946580982762,3588176.36014698,0.0,1.0
2024-12-30,25.52,25.755,24.82,25.03,6351883,24.6509447479824,24.8779420840238,23.9747824704124,24.1776311536834,6575815.07797049,0.0,1.0
2024-12-31,25.54,25.71,25.32,25.36,4508204,24.6702636701987,24.8344745090372,24.4577555258196,24.4963933702521,4667138.20732637,0.0,1.0
2025-01-02,26.14,26.21,25.81,26.0,5120382,25.2498313366873,25.3174475644443,24.9310691201186,25.1145988811733,5300898.19988319,0.0,1.0
2025-01-03,26.24,26.56,26.21,26.28,6126706,25.3464259477688,25.6555287032294,25.3174475644443,25.3850637922013,6342699.58893955,0.0,1.0
2025-01-06,26.24,26.87,26.15,26.68,4051489,25.3464259477688,25.9549719975818,25.2594907977955,25.7714422365271,4194321.97577183,0.0,1.0
2025-01-07,26.36,26.5588,26.0899,26.29,3792311,25.4623394810665,25.6543695678964,25.2014374365355,25.3947232533095,3926006.80052723,0.0,1.0
2025-01-08,27.15,27.155,26.38,26.51,9087268,26.2254369086098,26.2302666391639,25.4816584032828,25.6072313976886,9407634.54426958,0.0,1.0
2025-01-10,27.77,28.385,27.67,27.97,11810909,26.8243234973147,27.4183803554656,26.7277288862333,27.0175127194776,12227295.9824256,0.0,1.0
2025-01-13,28.61,28.64,27.84,28.05,11770128,27.6357182303988,27.6646966137232,26.8919397250717,27.0947884083428,12185077.2711088,0.0,1.0
2025-01-14,28.86,29.1699,28.556,28.59,7304878,27.8772047581024,28.1765514578438,27.5835571404148,27.6163993081825,7562407.38299726,0.0,1.0
2025-01-15,29.06,29.19,28.74,28.97,5776009,28.0703939802653,28.1959669746711,27.7612912248047,27.983458830292,5979638.9626026,0.0,1.0
2025-01-16,29.83,29.9,29.04,29.07,8312455,28.8141724855923,28.8817887133493,28.051075058049,28.0800534413734,8605505.94586693,0.0,1.0
2025-01-17,29.47,29.95,29.3,29.68,9053488,28.4664318856991,28.93008601889,28.3022210468607,28.6692805689702,9372663.64928713,0.0,1.0
2025-01-21,29.15,29.175,28.46,29.02,8687006,28.1573291302385,28.1814777830089,27.4908263137766,28.0317561358327,8993261.53161513,0.0,1.0
2025-01-22,29.18,29.685,28.96,29.25,6837662,28.186307513563,28.6741102995242,27.9737993691838,28.25392374132,7078719.94456852,0.0,1.0
2025-01-23,29.23,29.59,29.15,29.42,7199618,28.2346048191037,28.5823454189969,28.1573291302385,28.4181345801584,7453436.50064519,0.0,1.0
2025-01-24,29.02,29.3391,28.86,29.33,4629468,28.0317561358327,28.3399895397935,27.8772047581024,28.3311994301851,4792677.30173585,0.0,1.0
2025-01-27,27.83,28.74,27.46,28.69,7475092,26.8822802639636,27.7612912248047,26.5248802029623,27.7129939192639,7738622.18224367,0.0,1.0
2025-01-28,27.9,28.0357,27.525,27.91,4158139,26.9498964917206,27.0809753789581,26.5876667001652,26.9595559528287,4304731.86179548,0.0,1.0
2025-01-29,28.24,28.35,27.845,27.9,4498362,27.2783181693975,27.3845722415871,26.8967694556258,26.9498964917206,4656949.2331281,0.0,1.0
2025-01-30,28.39,28.6,28.01,28.37,3941679,27.4232100860196,27.6260587692907,27.0561505639102,27.4038911638033,4080640.68571786,0.0,1.0
2025-01-31,27.72,28.39,27.655,28.36,5594842,26.776026191774,27.4232100860196,26.7132396945711,27.3942317026952,5792085.02147513,0.0,1.0
2025-02-03,28.04,28.295,27.74,28.02,5836268,27.0851289472346,27.3314452054923,26.7953451139903,27.0658100250183,6042022.35990125,0.0,1.0
2025-02-04,28.03,28.195,27.54,27.68,4472428,27.0754694861265,27.2348505944108,26.6021558918274,26.7373883473414,4630100.94448171,0.0,1.0
2025-02-05,28.12,28.33,27.8835,27.94,3715295,27.1624046360998,27.3652533193708,26.9339583808922,26.9885343361532,3846275.64457788,0.0,1.0
2025-02-06,27.39,28.26,27.15,28.25,5653434,26.4572639752053,27.2976370916138,26.2254369086098,27.2879776305056,5852742.64962231,0.0,1.0
2025-02-07,27.38,27.675,27.3512,27.5,3262844,26.4476045140971,26.7325586167874,26.4197852661057,26.5635180473949,3377873.73795543,0.0,1.0
2025-02-10,28.47,28.52,27.54,27.54,5607337,27.5004857748848,27.5487830804255,26.6021558918274,26.6021558918274,5805020.52570265,0.0,1.0
2025-02-11,28.54,28.86,28.345,28.51,5166428,27.5681020026418,27.8772047581024,27.379742511033,27.5391236193174,5348567.52582641,0.0,1.0
2025-02-12,27.56,28.6599,27.53,28.46,4773425,26.6214748140437,27.6839189413284,26.5924964307193,27.4908263137766,4941709.42515176,0.0,1.0
2025-02-13,27.59,27.7,27.18,27.55,4575289,26.6504531973681,26.7567072695577,26.2544152919343,26.6118153529356,4736588.25143229,0.0,1.0
2025-02-14,27.52,28.06,27.51,27.73,4548034,26.5828369696111,27.1044478694509,26.573177508503,26.7856856528822,4708372.39167069,0.0,1.0
2025-02-18,27.89,28.18,27.32,27.69,4435235,26.9402370306125,27.2203614027486,26.3896477474483,26.7470478084496,4591596.72609561,0.0,1.0
2025-02-19,28.69,29.06,28.18,28.18,6448623,27.7129939192639,28.0703939802653,27.2203614027486,27.2203614027486,6675965.59249396,0.0,1.0
2025-02-20,28.78,28.78,28.265,28.57,3827988,27.7999290692372,27.7999290692372,27.3024668221678,27.5970803859662,3962941.57318233,0.0,1.0
2025-02-21,28.14,28.81,28.045,28.81,5819723,27.181723558316,27.8289074525617,27.0899586777887,27.8289074525617,6024894.07519182,0.0,1.0
2025-02-24,27.98,28.165,27.57,28.08,6200568,27.0271721805857,27.2058722110864,26.6311342751519,27.1237667916672,6419165.55238522,0.0,1.0
2025-02-25,27.38,27.77,26.34,26.5,12775677,26.4476045140971,26.8243234973147,25.4430205588502,25.5975719365805,13226076.3379742,0.0,1.0
2025-02-26,26.87,27.73,26.735,27.73,7538615,25.9549719975818,26.7856856528822,25.8245692726219,26.7856856528822,7804384.6500344,0.0,1.0
2025-02-27,26.4,26.95,26.36,26.9,8703096,25.5009773254991,26.032247686447,25.4623394810665,25.9839503809062,9009918.77555435,0.0,1.0
2025-02-28,26.99,27.01,26.1496,26.375,7043362,26.0708855308795,26.0902044530958,25.2591044193511,25.4768286727287,7291671.782872,0.0,1.0
2025-03-03,26.28,27.35,26.02,27.21,6549440,25.3850637922013,26.4186261307727,25.1339178033896,26.2833936752587,6780336.83936921,0.0,1.0
2025-03-04,26.47,26.97,25.47,26.03,10409633,25.5685935532561,26.0515666086632,24.6026474424417,25.1435772644978,10776618.781791,0.0,1.0
2025-03-05,26.1,26.27,25.54,26.0,6243203,25.2111934922548,25.3754043310932,24.6702636701987,25.1145988811733,6463303.62543366,0.0,1.0
2025-03-06,25.51,26.15,25.2911,25.97,6592162,24.6412852868743,25.2594907977955,24.429839683217,25.0856204978489,6824564.97955394,0.0,1.0
2025-03-07,26.09,26.24,25.5,25.6,7421236,25.2015340311466,25.3464259477688,24.6316258257661,24.7282204368476,7682867.51912422,0.0,1.0
2025-03-10,26.75,26.97,26.21,26.21,8597746,25.8390584642841,26.0515666086632,25.3174475644443,25.3174475644443,8900854.72030268,0.0,1.0
2025-03-11,26.88,27.29,26.775,26.82,6705509,25.96463145869,26.3606693641238,25.8632071170544,25.9066746920411,6941907.96456211,0.0,1.0
2025-03-12,27.23,27.54,26.79,26.84,5877780,26.302712597475,26.6021558918274,25.8776963087167,25.9259936142574,6084997.84221361,0.0,1.0
2025-03-13,26.72,27.14,26.5,26.93,5356286,26.0225882253388,26.4316259145096,25.8083303881541,26.2271070699242,5499835.78422998,0.22,1.0
2025-03-14,27.63,27.75,26.705,26.76,5673050,26.9088365518754,27.0257044630671,26.0079797364399,26.061544195736,5825089.1374594,0.0,1.0
2025-03-17,28.16,28.295,27.575,27.62,6436459,27.4250031596385,27.5564795597291,26.8552720925793,26.8990975592761,6608957.68671223,0.0,1.0
2025-03-18,28.77,29.08,28.42,28.52,8083970,28.019081708196,28.3209904787744,27.6782169672204,27.7756068932134,8300622.38734855,0.0,1.0
2025-03-19,29.23,29.4,28.53,28.73,7606081,28.467075367764,28.6326382419521,27.7853458858127,27.9801257377988,7809925.84442871,0.0,1.0
2025-03-20,29.01,29.29,28.83,28.93,8876401,28.2528175305793,28.5255093233598,28.0775156637918,28.1749055897849,9114290.73335045,0.0,1.0
2025-03-21,28.72,29.01,28.52,28.92,20652816,27.9703867451995,28.2528175305793,27.7756068932134,28.1651665971856,21206316.55627,0.0,1.0
2025-03-24,29.36,29.55,28.685,28.72,6177841,28.5936822715549,28.7787231309417,27.9363002711019,27.9703867451995,6343408.66060608,0.0,1.0
2025-03-25,29.31,29.55,29.12,29.35,7221383,28.5449873085584,28.7787231309417,28.3599464491716,28.5839432789556,7414917.84326491,0.0,1.0
2025-03-26,28.87,29.82,28.815,29.67,7678189,28.1164716341891,29.0416759311229,28.0629071748929,28.8955910421333,7883966.35659128,0.0,1.0
2025-03-27,28.52,28.95,28.425,28.93,4549776,27.7756068932134,28.1943835749835,27.6830864635201,28.1749055897849,4671711.11755996,0.0,1.0
2025-03-28,28.63,28.7207,28.2148,28.39,3071408,27.8827358118058,27.9710684746815,27.4783728390827,27.6489999894225,3153722.49098913,0.0,1.0
2025-03-31,28.9,29.11,28.54,28.66,4766955,28.145688611987,28.3502074565723,27.795084878412,27.9119527896037,4894710.5682583,0.0,1.0
2025-04-01,29.07,29.205,28.69,28.97,4917203,28.3112514861751,28.4427278862657,27.9411697674016,28.2138615601821,5048985.25166935,0.0,1.0
2025-04-02,28.99,29.09,28.58,28.68,4404336,28.2333395453807,28.3307294713737,27.8340408488093,27.9314307748023,4522373.28973328,0.0,1.0
2025-04-03,27.36,28.13,27.31,27.4,9398733,26.6458837516942,27.3957861818406,26.5971887886977,26.6848397220914,9650621.35961807,0.0,1.0
2025-04-04,25.12,26.38,24.515,26.19,19111110,24.4643494094503,25.6914624769625,23.8751403571924,25.5064216175757,19623292.4556969,0.0,1.0
2025-04-07,25.04,25.93,23.8301,24.36,9828355,24.3864374686558,25.2532078099938,23.2081167540661,23.7241859719032,10091757.3350481,0.0,1.0
2025-04-08,24.6,26.09,24.32,25.87,10535556,23.9579217942865,25.4090316915827,23.685230001506,25.194773854398,10817911.4960551,0.0,1.0
2025-04-09,25.87,26.31,23.71,24.11,12185810,25.194773854398,25.6232895287674,23.0911514529485,23.4807111569206,12512392.7097671,0.0,1.0
2025-04-10,24.7,25.185,24.07,25.15,7984337,24.0553117202795,24.5276528613457,23.4417551865234,24.4935663872482,8198319.19840566,0.0,1.0
2025-04-11,25.16,25.265,24.16,24.73,7200312,24.5033053798475,24.6055648021402,23.5294061199171,24.0845286980774,7393282.13527442,0.0,1.0
2025-04-14,25.22,25.73,24.91,25.73,4894645,24.5617393354433,25.0584279580078,24.2598305648649,25.0584279580078,5025822.69171256,0.0,1.0
2025-04-15,25.32,25.65,25.055,25.06,4355793,24.6591292614363,24.9805160172133,24.4010459575548,24.4059154538544,4472529.32537554,0.0,1.0
2025-04-16,25.63,26.18,25.36,25.42,5176279,24.9610380320147,25.4966826249764,24.6980852318335,24.7565191874294,5315004.55228832,0.0,1.0
2025-04-17,25.85,26.28,25.55,26.02,5327713,25.1752958691994,25.5940725509695,24.8831260912203,25.3408587433876,5470497.02079151,0.0,1.0
2025-04-21,24.81,25.535,24.61,25.48,3971613,24.1624406388719,24.8685176023214,23.9676607868858,24.8149531430252,4078053.20673932,0.0,1.0
2025-04-22,25.08,25.4,24.82,25.12,4653578,24.425393439053,24.7370412022308,24.1721796314712,24.4643494094503,4778295.03672982,0.0,1.0
2025-04-23,25.36,25.74,24.96,25.27,5754646,24.6980852318335,25.0681669506071,24.3085255278614,24.6104342984398,5908871.9303592,0.0,1.0
2025-04-24,25.46,25.605,25.2,25.53,4945396,24.7954751578266,24.9366905505165,24.5422613502447,24.8636481060217,5077933.83101421,0.0,1.0
2025-04-25,25.37,25.4,25.03,25.06,3411134,24.7078242244328,24.7370412022308,24.3766984760565,24.4059154538544,3502553.23147486,0.0,1.0
2025-04-28,25.72,25.76,25.37,25.42,5145556,25.0486889654085,25.0876449358057,24.7078242244328,24.7565191874294,5283458.16832022,0.0,1.0
2025-04-29,25.51,25.7185,25.245,25.465,5463689,24.8441701208231,25.0472281165186,24.5860868169416,24.8003446541262,5610117.21108688,0.0,1.0
2025-04-30,24.56,25.12,24.4,25.1,6837234,23.9189658238893,24.4643494094503,23.7631419423004,24.4448714242517,7020473.55543632,0.0,1.0
2025-05-01,24.89,25.105,24.44,24.46,6283234,24.2403525796663,24.4497409205513,23.8020979126976,23.8215758978962,6451626.21896785,0.0,1.0
2025-05-02,25.67,25.765,24.74,25.18,7847171,24.999994002412,25.0925144321053,24.0942676906767,24.5227833650461,8057477.11581712,0.0,1.0
2025-05-05,25.27,25.575,25.11,25.27,8125537,24.6104342984398,24.9074735727186,24.454610416851,24.6104342984398,8343303.39318787,0.0,1.0
2025-05-06,22.93,24.5,22.66,24.43,26249943,22.3315100302028,23.8605318682934,22.0685572300216,23.7923589200983,26953447.9386271,0.0,1.0
2025-05-07,22.6,23.37,22.4631,23.1,11372752,22.0101232744258,22.7600257045722,21.8767964657413,22.497072904391,11677544.5550841,0.0,1.0
2025-05-08,23.12,23.36,22.58,22.7,11948535,22.5165508895896,22.7502867119729,21.9906452892272,22.1075132004188,12268758.6813184,0.0,1.0
2025-05-09,23.39,23.455,23.08,23.42,5661919,22.7795036897708,22.8428071416662,22.4775949191924,22.8087206675687,5813659.82391746,0.0,1.0
2025-05-12,24.13,24.65,23.85,24.3,10753599,23.5001891421192,24.006616757283,23.2274973493387,23.6657520163074,11041798.1021663,0.0,1.0
2025-05-13,24.76,24.89,24.1,24.22,7106494,24.1137456758753,24.2403525796663,23.4709721643213,23.587840075513,7296949.78976397,0.0,1.0
2025-05-14,24.98,24.99,24.55,24.62,7321311,24.32800351306,24.3377425056593,23.90922683129,23.9773997794851,7517523.93828047,0.0,1.0
2025-05-15,24.69,24.71,24.15,24.43,6863190,24.2598305648649,24.2794821084573,23.7292388878691,24.0043604981632,6984886.42148287,0.22,1.0
2025-05-16,24.8,24.945,24.53,24.84,6942339,24.3679140546233,24.5103877456685,24.1026182161254,24.4072171418082,7065438.87236562,0.0,1.0
2025-05-19,24.5,24.64,24.18,24.48,5107234,24.0731409007367,24.2107017058838,23.7587162032577,24.0534893571443,5197794.23532435,0.0,1.0
2025-05-20,24.88,25.33,24.385,24.385,12957988,24.446520228993,24.8886799598229,23.9601445250802,23.9601445250802,13187755.9022755,0.0,1.0
2025-05-21,24.49,24.99,24.425,24.88,7166360,24.0633151289405,24.5546037187515,23.9994476122651,24.446520228993,7293432.15843624,0.0,1.0
2025-05-22,24.41,24.55,23.98,24.295,4895449,23.9847089545707,24.1222697597178,23.5622007673333,23.8717125789142,4982253.9150398,0.0,1.0
2025-05-23,24.52,24.59,24.16,24.25,4434629,24.0927924443292,24.1615728469027,23.7390646596653,23.8274966058312,4513262.76649986,0.0,1.0
2025-05-27,24.86,24.99,24.43,24.77,5538100,24.4268686854006,24.5546037187515,24.0043604981632,24.3384367392346,5636300.24679695,0.0,1.0
2025-05-28,24.56,25.06,24.46,25.03,7408990,24.132095531514,24.623384121325,24.0338378135518,24.5939068059363,7540364.41478416,0.0,1.0
2025-05-29,24.73,25.025,24.59,24.65,7051755,24.2991336520498,24.5889939200382,24.1615728469027,24.22052747768,7176795.01035581,0.0,1.0
2025-05-30,24.31,24.745,24.24,24.5,12206406,23.8864512366086,24.3138723097441,23.817670834035,24.0731409007367,12422847.0324305,0.0,1.0
2025-06-02,25.08,25.25,24.59,24.725,6721982,24.6430356649174,24.8100737854532,24.1615728469027,24.2942207661517,6841174.55545488,0.0,1.0
2025-06-03,25.44,25.585,24.76,25.13,5112448,24.9967634495813,25.1392371406265,24.3286109674384,24.6921645238985,5203100.6887085,0.0,1.0
2025-06-04,24.89,25.66,24.84,25.38,6178250,24.4563460007893,25.2129304290981,24.4072171418082,24.937808818804,6287801.23142832,0.0,1.0
2025-06-05,24.83,25.08,24.63,25.0,5425920,24.3973913700119,24.6430356649174,24.2008759340876,24.5644294905477,5522131.09822873,0.0,1.0
2025-06-06,25.58,25.67,24.98,25.06,4692384,25.1343242547284,25.2227562008944,24.5447779469552,24.623384121325,4775588.21568155,0.0,1.0
2025-06-09,25.95,26.22,25.47,25.66,6397786,25.4978778111885,25.7631736496864,25.02624076497,25.2129304290981,6511229.99056608,0.0,1.0
2025-06-10,25.87,26.34,25.78,26.18,6399006,25.4192716368187,25.881082911241,25.3308396906528,25.7238705625015,6512471.62331037,0.0,1.0
2025-06-11,25.78,26.15,25.63,26.04,8398490,25.3308396906528,25.6943932471129,25.1834531137095,25.5863097573545,8547409.98893512,0.0,1.0
2025-06-12,26.14,26.16,25.45,25.69,6034689,25.6845674753167,25.7042190189091,25.0065892213775,25.2424077444868,6141694.64257466,0.0,1.0
2025-06-13,26.7,26.73,25.52,26.5,10274534,26.2348106959049,26.2642880112936,25.0753696239511,26.0382952599805,10456719.546401,0.0,1.0
2025-06-16,26.49,26.77,26.16,26.48,6987416,26.0284694881843,26.3035910984784,25.7042190189091,26.0186437163881,7111315.16680323,0.0,1.0
2025-06-17,26.69,26.92,26.41,26.79,5543351,26.2249849241087,26.4509776754217,25.9498633138146,26.3232426420709,5641644.35625613,0.0,1.0
2025-06-18,26.75,26.985,26.5,26.71,5137682,26.283939554886,26.5148451920972,26.0382952599805,26.2446364677011,5228782.13187993,0.0,1.0
2025-06-20,26.97,27.445,26.67,26.67,21178935,26.5001065344028,26.9668306947232,26.2053333805163,26.2053333805163,21554474.74177,0.0,1.0
2025-06-23,26.71,27.43,26.63,27.19,9366867,26.2446364677011,26.9520920370289,26.1660302933314,26.7162735139197,9532958.01517023,0.0,1.0
2025-06-24,26.81,27.08,26.2,26.29,6815276,26.3428941856633,26.6081900241612,25.743522106094,25.8319540522599,6936122.82204896,0.0,1.0
2025-06-25,26.07,26.65,26.07,26.61,6952728,25.6157870727431,26.1856818369238,25.6157870727431,26.1463787497389,7076012.08759539,0.0,1.0
2025-06-26,25.95,26.345,25.8,26.08,6287710,25.4978778111885,25.8859957971391,25.3504912342452,25.6256128445393,6399202.14961586,0.0,1.0
2025-06-27,25.61,25.985,25.48,25.985,9629064,25.163801570117,25.5322680124753,25.0360665367662,25.5322680124753,9799804.22881921,0.0,1.0
2025-06-30,25.38,25.61,25.28,25.46,5878178,24.937808818804,25.163801570117,24.8395511008418,25.0164149931738,5982408.42746003,0.0,1.0
2025-07-01,25.09,25.34,24.805,25.28,8169875,24.6528614367136,24.8985057316191,24.3728269405214,24.8395511008418,8314741.24317009,0.0,1.0
2025-07-02,25.03,25.23,24.62,25.18,7267078,24.5939068059363,24.7904222418607,24.1910501622914,24.7412933828796,7395936.0655988,0.0,1.0
2025-07-03,25.22,25.37,25.01,25.31,3494277,24.7805964700645,24.9279830470078,24.5742552623439,24.8690284162305,3556236.67277169,0.0,1.0
2025-07-07,24.82,25.26,24.54,25.06,7062122,24.3875655982157,24.8198995572494,24.1124439879216,24.623384121325,7187345.83548693,0.0,1.0
2025-07-08,25.18,25.615,24.73,24.85,7858072,24.7412933828796,25.1687144560151,24.2991336520498,24.4170429136044,7997409.4279533,0.0,1.0
2025-07-09,25.14,25.4265,25.035,25.11,6385225,24.7019902956947,24.9834986576564,24.5988196918344,24.6725129803061,6498446.26195881,0.0,1.0
2025-07-10,25.1,25.12,24.73,25.025,5185579,24.6626872085099,24.6823387521023,24.2991336520498,24.5889939200382,5277528.42987397,0.0,1.0
2025-07-11,25.28,25.435,24.88,25.05,5663393,24.8395511008418,24.9918505636832,24.446520228993,24.6135583495288,5763814.91190266,0.0,1.0
2025-07-14,25.45,25.745,25.03,25.24,4891746,25.0065892213775,25.296449489366,24.5939068059363,24.8002480136569,4978485.25434138,0.0,1.0
2025-07-15,24.64,25.52,24.6,25.42,6440784,24.2107017058838,25.0753696239511,24.1713986186989,24.9771119059889,6554990.42067962,0.0,1.0
2025-07-16,24.19,24.775,24.165,24.68,7215388,23.7685419750539,24.3433496251327,23.7439775455634,24.2500047930687,7343329.51104815,0.0,1.0
2025-07-17,24.45,24.475,24.08,24.16,5095221,24.0240120417556,24.0485764712462,23.6604584852955,23.7390646596653,5185568.22372023,0.0,1.0
2025-07-18,24.39,24.75,24.285,24.72,7667366,23.9650574109783,24.3187851956422,23.861886807118,24.2893078802535,7803321.87538732,0.0,1.0
2025-07-21,23.09,24.33,23.07,24.3,8979183,22.6877070774698,23.906102780201,22.6680555338774,23.8766254648123,9138399.69645456,0.0,1.0
2025-07-22,23.57,23.65,22.95,23.0,9017452,23.1593441236883,23.2379502980581,22.5501462723228,22.5992751313039,9177347.27308639,0.0,1.0
2025-07-23,23.42,23.61,23.11,23.6,6380707,23.0119575467451,23.1986472108732,22.7073586210623,23.188821439077,6493848.14987792,0.0,1.0
2025-07-24,23.76,23.84,23.465,23.465,7169293,23.3460337878165,23.4246399621863,23.056173519828,23.056173519828,7296417.1656813,0.0,1.0
2025-07-25,23.63,23.845,23.535,23.77,3331322,23.2182987544657,23.4295528480844,23.1249539224016,23.3558595596127,3390392.19421102,0.0,1.0
2025-07-28,23.81,23.91,23.66,23.85,4782072,23.3951626467976,23.4934203647598,23.2477760698543,23.4344657339825,4866866.54155771,0.0,1.0
2025-07-29,24.22,24.31,23.82,23.86,6290757,23.7980192904426,23.8864512366086,23.4049884185938,23.4442915057787,6402303.17828128,0.0,1.0
2025-07-30,24.29,24.57,23.9,23.98,7763656,23.8667996930161,24.1419213033103,23.4835945929636,23.5622007673333,7901319.26632719,0.0,1.0
2025-07-31,24.39,24.51,24.01,24.02,10990929,23.9650574109783,24.0829666725329,23.591678082722,23.6015038545182,11185817.4888911,0.0,1.0
2025-08-01,23.7,24.1889,23.58,24.01,6986056,23.2870791570392,23.7674611401563,23.1691698954846,23.591678082722,7109931.05161288,0.0,1.0
2025-08-04,23.93,24.07,23.6,23.61,9167943,23.5130719083522,23.6506327134993,23.188821439077,23.1986472108732,9330506.74302024,0.0,1.0
2025-08-05,24.32,24.53,23.41,24.53,10614380,23.8962770084048,24.1026182161254,23.0021317749488,24.1026182161254,10802591.6132963,0.0,1.0
2025-08-06,24.25,24.535,24.06,24.5,9665427,23.8274966058312,24.1075311020235,23.6408069417031,24.0731409007367,9836812.00872103,0.0,1.0
2025-08-07,23.77,24.71,23.71,24.44,6147382,23.3558595596127,24.2794821084573,23.2969049288354,24.0141862699594,6256385.88753456,0.0,1.0
2025-08-08,24.02,24.3,23.7,23.86,4443749,23.6015038545182,23.8766254648123,23.2870791570392,23.4442915057787,4522544.48012923,0.0,1.0
2025-08-11,23.96,24.215,23.9,24.03,4707995,23.5425492237409,23.7931064045445,23.4835945929636,23.6113296263144,4791476.02614954,0.0,1.0
2025-08-12,23.98,24.175,23.8,23.97,5281628,23.5622007673333,23.7538033173596,23.3853368750014,23.5523749955371,5375280.54746026,0.0,1.0
2025-08-13,24.22,24.37,23.96,24.06,4694359,23.7980192904426,23.9454058673859,23.5425492237409,23.6408069417031,4777598.23590283,0.0,1.0
2025-08-14,24.07,24.42,23.84,24.09,8568732,23.8667996930161,24.2138449731389,23.6387413660783,23.8866308518803,8641685.6006192,0.22,1.0
2025-08-15,24.03,24.42,23.93,24.09,6328577,23.8271373752878,24.2138449731389,23.727981580967,23.8866308518803,6382458.07352941,0.0,1.0
2025-08-18,23.24,23.785,23.16,23.71,7367893,23.0438066001535,23.5842056792018,22.9644819646969,23.5098388334612,7430622.73916408,0.0,1.0
2025-08-19,23.1,23.455,23.0,23.1,7181653,22.9049884881044,23.2569915579432,22.8058326937836,22.9049884881044,7242797.10448916,0.0,1.0
2025-08-20,23.23,23.32,22.91,23.18,4249620,23.0338910207214,23.1231312356101,22.7165924788949,22.984313123561,4285800.9752322,0.0,1.0
2025-08-21,23.44,23.54,23.15,23.22,3771529,23.2421181887951,23.3412739831159,22.9545663852648,23.0239754412893,3803639.54102167,0.0,1.0
2025-08-22,23.81,23.845,23.47,23.49,4497670,23.608994627782,23.6436991557943,23.2718649270913,23.2916960859555,4535962.85603716,0.0,1.0
2025-08-25,23.86,23.96,23.64,23.74,5082934,23.6585725249424,23.7577283192632,23.4404297774367,23.5395855717575,5126209.75386998,0.0,1.0
2025-08-26,23.9,23.935,23.48,23.79,7805868,23.6982348426708,23.732939370683,23.2817805065234,23.5891634689179,7872326.62848296,0.0,1.0
2025-08-27,24.14,24.425,23.93,23.95,5813720,23.9362087490407,24.218802762855,23.727981580967,23.7478127398312,5863217.61609907,0.0,1.0
2025-08-28,24.38,24.4,23.845,24.08,5083666,24.1741826554106,24.1940138142748,23.6436991557943,23.8767152724482,5126947.98606811,0.0,1.0
2025-08-29,24.44,24.52,24.3,24.4,3605582,24.2336761320031,24.3130007674597,24.094858019954,24.1940138142748,3636279.67956656,0.0,1.0
2025-09-02,24.74,24.74,24.12,24.26,5561835,24.5311435149655,24.5311435149655,23.9163775901765,24.0551957022256,5609188.08436532,0.0,1.0
2025-09-03,24.07,24.77,24.005,24.61,4631840,23.8667996930161,24.5608902532617,23.8023484267076,24.4022409823484,4671275.17027864,0.0,1.0
2025-09-04,24.39,24.425,23.93,24.04,4815194,24.1840982348427,24.218802762855,23.727981580967,23.8370529547199,4856190.23374612,0.0,1.0
2025-09-05,23.98,24.3,23.73,24.1,5633097,23.7775594781274,24.094858019954,23.5296699923254,23.8965464313124,5681056.80417957,0.0,1.0
2025-09-08,23.85,24.36,23.7199,24.19,6104580,23.6486569455104,24.1543514965464,23.519655257099,23.9857866462011,6156553.97832816,0.0,1.0
2025-09-09,23.85,24.21,23.81,23.98,4408254,23.6486569455104,24.0056178050652,23.608994627782,23.7775594781274,4445785.5743034,0.0,1.0
2025-09-10,24.37,24.385,23.76,23.88,4774164,24.1642670759785,24.1791404451266,23.5594167306216,23.6784036838066,4814810.90712075,0.0,1.0
2025-09-11,24.37,24.4151,24.0,24.0,5426833,24.1642670759785,24.2089863392172,23.7973906369916,23.7973906369916,5473036.68653251,0.0,1.0
2025-09-12,24.36,24.74,24.305,24.49,4146724,24.1543514965464,24.5311435149655,24.09981580967,24.2832540291635,4182028.9256966,0.0,1.0
2025-09-15,24.18,24.405,24.077,24.3,5701234,23.975871066769,24.1989716039908,23.8737405986186,24.094858019954,5749773.91795666,0.0,1.0
2025-09-16,24.55,24.615,24.19,24.38,5833966,24.342747505756,24.4071987720645,23.9857866462011,24.1741826554106,5883635.98916407,0.0,1.0
2025-09-17,24.38,24.69,24.318,24.58,4909974,24.1741826554106,24.4815656178051,24.1127060629317,24.3724942440522,4951777.18421052,0.0,1.0
2025-09-18,24.09,24.46,24.05,24.39,6416876,23.8866308518803,24.2535072908672,23.846968534152,24.1840982348427,6471508.84520123,0.0,1.0
2025-09-19,23.28,24.0,23.235,23.95,17900220,23.0834689178818,23.7973906369916,23.0388488104375,23.7478127398312,18052621.25387,0.0,1.0
2025-09-22,23.1,23.32,22.855,23.19,9792529,22.9049884881044,23.1231312356101,22.6620567920184,22.9942287029931,9875901.92492259,0.0,1.0
2025-09-23,23.47,23.81,23.21,23.25,8288777,23.2718649270913,23.608994627782,23.0140598618573,23.0537221795856,8359347.08281735,0.0,1.0
2025-09-24,23.75,24.115,23.58,23.64,8411130,23.5495011511896,23.9114198004605,23.3809363008442,23.4404297774367,8482741.78792568,0.0,1.0
2025-09-25,23.7,23.9699,23.645,23.73,8739431,23.4999232540292,23.767544742901,23.4453875671527,23.5296699923254,8813837.92027863,0.0,1.0
2025-09-26,23.83,24.21,23.55,23.61,7725014,23.6288257866462,24.0056178050652,23.351189562548,23.4106830391404,7790784.24303405,0.0,1.0
2025-09-29,23.64,23.75,23.36,23.66,9282035,23.4404297774367,23.5495011511896,23.1627935533385,23.4602609363008,9361061.61377708,0.0,1.0
2025-09-30,23.65,23.745,23.25,23.45,8227225,23.4503453568688,23.5445433614735,23.0537221795856,23.2520337682272,8297271.03328172,0.0,1.0
2025-10-01,23.96,24.015,23.3,23.36,13425115,23.7577283192632,23.8122640061397,23.103300076746,23.1627935533385,13539415.5147059,0.0,1.0
2025-10-02,23.15,24.03,23.005,23.93,13026460,22.9545663852648,23.8271373752878,22.8107904834996,23.727981580967,13137366.3931888,0.0,1.0
2025-10-03,23.3,23.5051,23.04,23.17,7246310,23.103300076746,23.3066686108979,22.8454950115119,22.9743975441289,7308004.58978327,0.0,1.0
2025-10-06,23.84,23.955,23.38,23.5,14212166,23.6387413660783,23.7527705295472,23.1826247122026,23.3016116653876,14333167.4133127,0.0,1.0
2025-10-07,24.53,24.57,23.68,23.81,12517985,24.3229163468918,24.3625786646201,23.480092095165,23.608994627782,12624562.2716718,0.0,1.0
2025-10-08,24.23,24.59,23.75,24.59,18157438,24.0254489639294,24.3824098234843,23.5495011511896,24.3824098234843,18312029.1904025,0.0,1.0
2025-10-09,23.62,24.485,23.185,24.23,17778764,23.4205986185725,24.2782962394474,22.9892709132771,24.0254489639294,17930131.1857585,0.0,1.0
2025-10-10,22.75,23.67,22.75,23.39,10250941,22.5579432079816,23.4701765157329,22.5579432079816,23.1925402916347,10338216.8134675,0.0,1.0
2025-10-13,23.17,23.2,22.755,22.85,9807826,22.9743975441289,23.0041442824252,22.5629009976976,22.6570990023024,9891329.16253871,0.0,1.0
2025-10-14,23.21,23.3699,22.615,22.81,12149695,23.0140598618573,23.1726099769762,22.4240828856485,22.6174366845741,12253136.6756966,0.0,1.0
2025-10-15,23.2,23.65,23.18,23.34,14232275,23.0041442824252,23.4503453568688,22.984313123561,23.1429623944743,14353447.619969,0.0,1.0
2025-10-16,22.58,23.27,22.33,23.24,15471368,22.3893783576362,23.0735533384497,22.1414888718342,23.0438066001535,15603090.1733746,0.0,1.0
2025-10-17,22.8,22.92,22.5,22.7,8881266,22.607521105142,22.7265080583269,22.3100537221796,22.5083653108212,8956880.49380804,0.0,1.0
2025-10-20,23.42,23.55,22.9387,22.99,8110507,23.2222870299309,23.351189562548,22.7450501918649,22.7959171143515,8179559.30417958,0.0,1.0
2025-10-21,23.32,23.6,23.24,23.43,5625015,23.1231312356101,23.4007674597084,23.0438066001535,23.232202609363,5672905.99458205,0.0,1.0
2025-10-22,23.3,23.7105,23.13,23.54,7279509,23.103300076746,23.5103346124328,22.9347352264006,23.3412739831159,7341486.24380804,0.0,1.0
2025-10-23,23.74,23.81,23.4,23.7,6272980,23.5395855717575,23.608994627782,23.2024558710668,23.4999232540292,6326387.7244582,0.0,1.0
2025-10-24,23.55,23.9112,23.485,23.87,7103575,23.351189562548,23.7093402916347,23.2867382962394,23.6684881043745,7164054.35371516,0.0,1.0
2025-10-27,23.67,23.86,23.525,23.74,6654101,23.4701765157329,23.6585725249424,23.3264006139678,23.5395855717575,6710753.56269351,0.0,1.0
2025-10-28,23.38,23.63,23.315,23.54,7601622,23.1826247122026,23.4305141980046,23.1181734458941,23.3412739831159,7666341.69195047,0.0,1.0
2025-10-29,23.34,23.57,23.19,23.32,8492006,23.1429623944743,23.3710207214121,22.9942287029931,23.1231312356101,8564306.36068111,0.0,1.0
2025-10-30,23.4,23.66,23.245,23.35,6607869,23.2024558710668,23.4602609363008,23.0487643898695,23.1528779739064,6664127.94659442,0.0,1.0
2025-10-31,23.66,23.79,23.38,23.49,8483367,23.4602609363008,23.5891634689179,23.1826247122026,23.2916960859555,8555593.80882354,0.0,1.0
2025-11-03,24.39,24.4,23.625,23.74,13771731,24.1840982348427,24.1940138142748,23.4255564082886,23.5395855717575,13888982.5797213,0.0,1.0
2025-11-04,25.85,26.06,24.37,24.5,27211900,25.6317728319263,25.84,24.1642670759785,24.2931696085956,27443580.2631579,0.0,1.0
2025-11-05,25.75,26.325,25.62,25.8,12304477,25.5326170376055,26.1027628549501,25.4037145049885,25.5821949347659,12409236.4791022,0.0,1.0
2025-11-06,26.37,26.575,25.9,26.01,13007402,26.1473829623945,26.3506523407521,25.6813507290867,25.7904221028396,13118146.1346749,0.0,1.0
2025-11-07,26.57,26.79,26.17,26.23,9296936,26.3456945510361,26.5638372985418,25.9490713737529,26.0085648503454,9376089.47987615,0.0,1.0
2025-11-10,26.39,26.63,26.095,26.59,6951680,26.1672141212586,26.4051880276286,25.8747045280123,26.3655257099002,7010866.13003097,0.0,1.0
2025-11-11,26.79,26.875,26.37,26.55,7964566,26.5638372985418,26.6481197237145,26.1473829623945,26.3258633921719,8032375.77244583,0.0,1.0
2025-11-12,26.13,26.73,26.12,26.56,9817774,25.9094090560246,26.5043438219494,25.8994934765925,26.335778971604,9901361.85913311,0.0,1.0
2025-11-13,25.84,26.3,25.7033,25.95,7927145,25.84,26.3,25.7033,25.95,7927145,0.22,1.0
2025-11-14,26.34,26.37,25.455,25.87,8179005,26.34,26.37,25.455,25.87,8179005,0.0,1.0
2025-11-17,25.97,26.5,25.95,26.24,7261668,25.97,26.5,25.95,26.24,7261668,0.0,1.0
2025-11-18,26.17,26.285,25.68,25.74,6426657,26.17,26.285,25.68,25.74,6426657,0.0,1.0
2025-11-19,25.76,25.875,25.435,25.79,6928878,25.76,25.875,25.435,25.79,6928878,0.0,1.0
2025-11-20,25.4,26.49,25.37,25.79,5631600,25.4,26.49,25.37,25.79,5631600,0.0,1.0
2025-11-21,25.75,25.795,25.195,25.36,6311923,25.75,25.795,25.195,25.36,6311923,0.0,1.0
2025-11-24,26.2,26.305,25.51,25.83,8342036,26.2,26.305,25.51,25.83,8342036,0.0,1.0
2025-11-25,25.84,26.12,25.71,25.91,5195797,25.84,26.12,25.71,25.91,5195797,0.0,1.0
2025-11-26,26.39,26.59,25.89,25.97,4458195,26.39,26.59,25.89,25.97,4458195,0.0,1.0