date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-02,10.0,10.5,10.0,10.5,123048,1.51218194289291,1.58779104003756,1.51218194289291,1.58779104003756,813711.60777519,0.0,1.0
1992-07-06,10.25,10.25,10.0,10.0,22571,1.54998649146523,1.54998649146523,1.51218194289291,1.51218194289291,149261.139547931,0.0,1.0
1992-07-07,10.0,10.25,10.0,10.0,54286,1.51218194289291,1.54998649146523,1.51218194289291,1.51218194289291,358991.193190332,0.0,1.0
1992-07-08,9.5,10.0,9.5,10.0,106762,1.43657284574827,1.51218194289291,1.43657284574827,1.51218194289291,706012.927225916,0.0,1.0
1992-07-09,9.25,9.88,9.25,9.5,22690,1.39876829717594,1.4940357595782,1.39876829717594,1.43657284574827,150048.081890149,0.0,1.0
1992-07-10,9.25,9.75,9.25,9.25,41714,1.39876829717594,1.47437739432059,1.39876829717594,1.39876829717594,275853.049271295,0.0,1.0
1992-07-13,9.75,9.75,9.25,9.38,35548,1.47437739432059,1.47437739432059,1.39876829717594,1.41842666243355,235077.532614853,0.0,1.0
1992-07-14,9.75,10.0,9.25,9.5,90881,1.47437739432059,1.51218194289291,1.39876829717594,1.43657284574827,600992.495824531,0.0,1.0
1992-07-15,10.25,10.25,9.75,10.25,22571,1.54998649146523,1.54998649146523,1.47437739432059,1.54998649146523,149261.139547931,0.0,1.0
1992-07-16,10.0,10.0,9.75,9.75,3262,1.51218194289291,1.51218194289291,1.47437739432059,1.47437739432059,21571.4783219773,0.0,1.0
1992-07-17,10.25,10.25,9.75,9.75,40024,1.54998649146523,1.54998649146523,1.47437739432059,1.47437739432059,264677.145419627,0.0,1.0
1992-07-20,10.25,10.25,9.75,10.13,51452,1.54998649146523,1.54998649146523,1.47437739432059,1.53184030815052,340250.062115997,0.0,1.0
1992-07-21,9.75,10.25,9.75,9.75,10571,1.47437739432059,1.54998649146523,1.47437739432059,1.47437739432059,69905.6092402275,0.0,1.0
1992-07-22,9.75,10.25,9.75,9.75,13548,1.47437739432059,1.54998649146523,1.47437739432059,1.47437739432059,89592.3937173969,0.0,1.0
1992-07-23,10.0,10.25,10.0,10.0,15143,1.51218194289291,1.54998649146523,1.51218194289291,1.51218194289291,100140.066287463,0.0,1.0
1992-07-24,10.0,10.25,9.5,10.0,35619,1.51218194289291,1.54998649146523,1.43657284574827,1.51218194289291,235547.05283584,0.0,1.0
1992-07-27,9.63,9.63,9.5,9.5,55452,1.45623121100587,1.45623121100587,1.43657284574827,1.43657284574827,366701.905551898,0.0,1.0
1992-07-28,10.0,10.0,9.5,10.0,61333,1.51218194289291,1.51218194289291,1.43657284574827,1.51218194289291,405592.728363531,0.0,1.0
1992-07-29,10.5,10.5,9.5,9.5,62286,1.58779104003756,1.58779104003756,1.43657284574827,1.43657284574827,411894.880062133,0.0,1.0
1992-07-30,10.25,10.75,10.0,10.0,130000,1.54998649146523,1.62559558860988,1.51218194289291,1.51218194289291,859684.911666787,0.0,1.0
1992-07-31,10.5,10.87,10.37,10.37,94024,1.58779104003756,1.64374177192459,1.56813267477995,1.56813267477995,621777.03180429,0.0,1.0
1992-08-03,10.5,10.75,10.5,10.75,20976,1.58779104003756,1.62559558860988,1.58779104003756,1.62559558860988,138713.466977865,0.0,1.0
1992-08-04,10.37,10.75,10.37,10.5,27262,1.56813267477995,1.62559558860988,1.56813267477995,1.58779104003756,180282.538937384,0.0,1.0
1992-08-05,10.75,10.75,10.25,10.37,39048,1.62559558860988,1.62559558860988,1.54998649146523,1.56813267477995,258222.895621266,0.0,1.0
1992-08-06,10.37,10.62,10.37,10.62,63714,1.56813267477995,1.60593722335227,1.56813267477995,1.60593722335227,421338.18816875,0.0,1.0
1992-08-07,10.25,10.62,10.25,10.25,74857,1.54998649146523,1.60593722335227,1.54998649146523,1.54998649146523,495026.411020313,0.0,1.0
1992-08-10,10.5,10.5,10.25,10.25,34286,1.58779104003756,1.58779104003756,1.54998649146523,1.54998649146523,226731.976010826,0.0,1.0
1992-08-11,10.25,10.62,10.25,10.37,11262,1.54998649146523,1.60593722335227,1.54998649146523,1.56813267477995,74475.1651937797,0.0,1.0
1992-08-12,10.25,10.62,10.25,10.25,391548,1.54998649146523,1.60593722335227,1.54998649146523,1.54998649146523,2589291.59841006,0.0,1.0
1992-08-13,10.25,10.25,10.25,10.25,30310,1.54998649146523,1.54998649146523,1.54998649146523,1.54998649146523,200438.843635541,0.0,1.0
1992-08-14,10.75,10.75,10.25,10.25,81714,1.62559558860988,1.62559558860988,1.54998649146523,1.54998649146523,540371.483630305,0.0,1.0
1992-08-17,10.25,10.75,10.25,10.5,19548,1.54998649146523,1.62559558860988,1.54998649146523,1.58779104003756,129270.158871249,0.0,1.0
1992-08-18,10.25,10.25,10.25,10.25,15333,1.54998649146523,1.54998649146523,1.54998649146523,1.54998649146523,101396.528850668,0.0,1.0
1992-08-19,10.0,10.75,9.75,10.25,108690,1.51218194289291,1.62559558860988,1.47437739432059,1.54998649146523,718762.715762023,0.0,1.0
1992-08-20,10.0,10.25,9.5,10.0,79738,1.51218194289291,1.54998649146523,1.43657284574827,1.51218194289291,527304.272972971,0.0,1.0
1992-08-21,9.75,10.0,9.5,10.0,60024,1.47437739432059,1.51218194289291,1.43657284574827,1.51218194289291,396936.362599131,0.0,1.0
1992-08-24,9.75,10.0,9.75,10.0,4119,1.47437739432059,1.51218194289291,1.47437739432059,1.51218194289291,27238.7857781191,0.0,1.0
1992-08-25,10.0,10.0,10.0,10.0,119,1.51218194289291,1.51218194289291,1.51218194289291,1.51218194289291,786.942342218058,0.0,1.0
1992-08-26,9.5,9.63,9.5,9.5,22190,1.43657284574827,1.45623121100587,1.43657284574827,1.43657284574827,146741.601460661,0.0,1.0
1992-08-27,10.0,10.0,9.5,10.0,44762,1.51218194289291,1.51218194289291,1.43657284574827,1.51218194289291,296009.353969451,0.0,1.0
1992-08-28,10.25,10.25,9.75,9.88,59262,1.54998649146523,1.54998649146523,1.47437739432059,1.4940357595782,391897.286424594,0.0,1.0
1992-08-31,10.25,10.25,9.75,9.75,68881,1.54998649146523,1.54998649146523,1.47437739432059,1.47437739432059,455507.356927077,0.0,1.0
1992-09-01,9.75,10.25,9.75,10.25,11738,1.47437739432059,1.54998649146523,1.47437739432059,1.54998649146523,77622.9345626516,0.0,1.0
1992-09-02,9.75,9.88,9.75,9.88,20976,1.47437739432059,1.4940357595782,1.47437739432059,1.4940357595782,138713.466977865,0.0,1.0
1992-09-03,9.5,10.0,9.5,9.5,124024,1.43657284574827,1.51218194289291,1.43657284574827,1.43657284574827,820165.857573546,0.0,1.0
1992-09-04,9.0,9.5,8.5,9.25,203714,1.36096374860362,1.43657284574827,1.28535465145897,1.39876829717594,1347152.70842529,0.0,1.0
1992-09-08,8.5,9.25,8.5,9.25,27714,1.28535465145897,1.39876829717594,1.28535465145897,1.39876829717594,183271.597245641,0.0,1.0
1992-09-09,8.0,9.25,8.0,8.75,108000,1.20974555431433,1.39876829717594,1.20974555431433,1.3231592000313,714199.772769329,0.0,1.0
1992-09-10,8.0,8.75,7.75,8.0,194286,1.20974555431433,1.3231592000313,1.17194100574201,1.20974555431433,1284805.71344687,0.0,1.0
1992-09-11,8.0,8.0,7.75,7.75,213167,1.20974555431433,1.20974555431433,1.17194100574201,1.17194100574201,1409665.02742518,0.0,1.0
1992-09-14,8.25,8.25,7.75,7.75,160405,1.24755010288665,1.24755010288665,1.17194100574201,1.17194100574201,1060751.98658393,0.0,1.0
1992-09-15,8.25,8.5,8.0,8.25,235833,1.24755010288665,1.28535465145897,1.20974555431433,1.24755010288665,1559554.39825472,0.0,1.0
1992-09-16,8.13,8.5,8.0,8.0,6190,1.22940391957194,1.28535465145897,1.20974555431433,1.20974555431433,40934.2277170568,0.0,1.0
1992-09-17,8.75,8.87,8.37,8.37,150286,1.3231592000313,1.34130538334601,1.26569628620137,1.26569628620137,993835.435651956,0.0,1.0
1992-09-18,8.87,8.87,8.5,8.5,5452,1.34130538334601,1.34130538334601,1.28535465145897,1.28535465145897,36053.8626031332,0.0,1.0
1992-09-21,8.87,9.0,8.5,8.87,10976,1.34130538334601,1.36096374860362,1.28535465145897,1.34130538334601,72583.8583881127,0.0,1.0
1992-09-22,8.75,9.0,8.5,8.5,34000,1.3231592000313,1.36096374860362,1.28535465145897,1.28535465145897,224840.669205159,0.0,1.0
1992-09-23,8.75,8.87,8.5,8.5,328571,1.3231592000313,1.34130538334601,1.28535465145897,1.28535465145897,2172827.16239436,0.0,1.0
1992-09-24,8.75,9.0,8.75,9.0,31167,1.3231592000313,1.36096374860362,1.3231592000313,1.36096374860362,206106.151091682,0.0,1.0
1992-09-25,8.75,9.0,8.75,8.75,96595,1.3231592000313,1.36096374860362,1.3231592000313,1.3231592000313,638778.954172715,0.0,1.0
1992-09-28,8.75,9.0,8.75,8.75,14476,1.3231592000313,1.36096374860362,1.3231592000313,1.3231592000313,95729.2213945258,0.0,1.0
1992-09-29,8.87,9.25,8.75,9.25,27048,1.34130538334601,1.39876829717594,1.3231592000313,1.39876829717594,178867.365313563,0.0,1.0
1992-09-30,8.75,9.13,8.75,8.75,88762,1.3231592000313,1.38062211386123,1.3231592000313,1.3231592000313,586979.631764362,0.0,1.0
1992-10-01,8.75,8.75,8.75,8.75,5167,1.3231592000313,1.3231592000313,1.3231592000313,1.3231592000313,34169.1687583252,0.0,1.0
1992-10-02,9.0,9.25,8.75,8.75,2000,1.36096374860362,1.39876829717594,1.3231592000313,1.3231592000313,13225.9217179505,0.0,1.0
1992-10-05,8.25,8.37,8.25,8.37,4000,1.24755010288665,1.26569628620137,1.24755010288665,1.26569628620137,26451.8434359011,0.0,1.0
1992-10-06,8.25,8.5,8.25,8.5,48024,1.24755010288665,1.28535465145897,1.24755010288665,1.28535465145897,317580.832291429,0.0,1.0
1992-10-07,8.25,8.25,8.25,8.25,0,1.24755010288665,1.24755010288665,1.24755010288665,1.24755010288665,0,0.0,1.0
1992-10-08,8.25,9.0,8.25,8.25,37167,1.24755010288665,1.36096374860362,1.24755010288665,1.24755010288665,245783.916245534,0.0,1.0
1992-10-09,8.0,8.5,8.0,8.25,79905,1.20974555431433,1.28535465145897,1.20974555431433,1.24755010288665,528408.637436419,0.0,1.0
1992-10-12,8.13,8.25,7.88,7.88,38024,1.22940391957194,1.24755010288665,1.19159937099961,1.19159937099961,251451.223701675,0.0,1.0
1992-10-13,8.0,8.25,8.0,8.25,25333,1.20974555431433,1.24755010288665,1.20974555431433,1.24755010288665,167526.13744042,0.0,1.0
1992-10-14,7.25,8.25,7.0,8.0,129905,1.09633190859736,1.24755010288665,1.05852736002504,1.20974555431433,859056.680385183,0.0,1.0
1992-10-15,7.75,7.75,7.0,7.0,64690,1.17194100574201,1.17194100574201,1.05852736002504,1.05852736002504,427792.437967109,0.0,1.0
1992-10-16,7.75,7.75,7.0,7.0,146881,1.17194100574201,1.17194100574201,1.05852736002504,1.05852736002504,971318.303927143,0.0,1.0
1992-10-19,7.75,7.75,7.0,7.75,16690,1.17194100574201,1.17194100574201,1.05852736002504,1.17194100574201,110370.316736297,0.0,1.0
1992-10-20,7.25,7.75,7.0,7.0,45905,1.09633190859736,1.17194100574201,1.05852736002504,1.05852736002504,303567.96823126,0.0,1.0
1992-10-21,7.75,7.75,7.0,7.75,11262,1.17194100574201,1.17194100574201,1.05852736002504,1.17194100574201,74475.1651937792,0.0,1.0
1992-10-22,7.25,7.75,7.13,7.75,19262,1.09633190859736,1.17194100574201,1.07818572528265,1.17194100574201,127378.852065582,0.0,1.0
1992-10-23,7.25,7.75,7.25,7.75,13048,1.09633190859736,1.17194100574201,1.09633190859736,1.17194100574201,86285.9132879094,0.0,1.0
1992-10-26,7.25,7.75,7.25,7.25,32024,1.09633190859736,1.17194100574201,1.09633190859736,1.09633190859736,211773.458547824,0.0,1.0
1992-10-27,7.75,7.75,7.25,7.75,6000,1.17194100574201,1.17194100574201,1.09633190859736,1.17194100574201,39677.7651538515,0.0,1.0
1992-10-28,8.0,8.0,7.25,7.25,44762,1.20974555431433,1.20974555431433,1.09633190859736,1.09633190859736,296009.353969451,0.0,1.0
1992-10-29,8.0,8.0,7.5,7.5,18119,1.20974555431433,1.20974555431433,1.13413645716968,1.13413645716968,119820.237803773,0.0,1.0
1992-10-30,7.63,8.0,7.5,8.0,23143,1.15379482242729,1.20974555431433,1.13413645716968,1.20974555431433,153043.753159265,0.0,1.0
1992-11-02,8.25,8.25,8.0,8.0,16690,1.24755010288665,1.24755010288665,1.20974555431433,1.20974555431433,110370.316736297,0.0,1.0
1992-11-03,8.0,8.25,8.0,8.25,2571,1.20974555431433,1.24755010288665,1.20974555431433,1.24755010288665,17001.9223684254,0.0,1.0
1992-11-04,9.0,9.0,8.5,8.5,57738,1.36096374860362,1.36096374860362,1.28535465145897,1.28535465145897,381819.134075514,0.0,1.0
1992-11-05,8.75,9.0,8.5,8.5,38571,1.3231592000313,1.36096374860362,1.28535465145897,1.28535465145897,255068.513291535,0.0,1.0
1992-11-06,8.25,8.75,7.75,8.75,32024,1.24755010288665,1.3231592000313,1.17194100574201,1.3231592000313,211773.458547824,0.0,1.0
1992-11-09,8.25,8.25,7.75,8.25,8762,1.24755010288665,1.24755010288665,1.17194100574201,1.24755010288665,57942.7630463414,0.0,1.0
1992-11-10,7.5,8.25,7.5,8.25,32024,1.13413645716968,1.24755010288665,1.13413645716968,1.24755010288665,211773.458547825,0.0,1.0
1992-11-11,8.25,8.25,7.5,8.0,28119,1.24755010288665,1.24755010288665,1.13413645716968,1.20974555431433,185949.846393526,0.0,1.0
1992-11-12,8.25,8.25,8.0,8.25,55548,1.24755010288665,1.24755010288665,1.20974555431433,1.24755010288665,367336.749794359,0.0,1.0
1992-11-13,8.25,8.25,8.0,8.0,10976,1.24755010288665,1.24755010288665,1.20974555431433,1.20974555431433,72583.8583881127,0.0,1.0
1992-11-16,8.0,8.25,7.75,8.0,31738,1.20974555431433,1.24755010288665,1.17194100574201,1.20974555431433,209882.151742157,0.0,1.0
1992-11-17,8.75,8.75,8.0,8.0,45143,1.3231592000313,1.3231592000313,1.20974555431433,1.20974555431433,298528.89205672,0.0,1.0
1992-11-18,8.75,9.0,8.5,8.75,20976,1.3231592000313,1.36096374860362,1.28535465145897,1.3231592000313,138713.466977865,0.0,1.0
1992-11-19,9.5,9.5,8.5,8.5,78119,1.43657284574827,1.43657284574827,1.28535465145897,1.28535465145897,516597.889342288,0.0,1.0
1992-11-20,9.5,9.5,8.75,9.5,53167,1.43657284574827,1.43657284574827,1.3231592000313,1.43657284574827,351591.289989137,0.0,1.0
1992-11-23,9.0,9.5,9.0,9.5,4119,1.36096374860362,1.43657284574827,1.36096374860362,1.43657284574827,27238.7857781191,0.0,1.0
1992-11-24,9.0,9.5,9.0,9.5,33262,1.36096374860362,1.43657284574827,1.36096374860362,1.43657284574827,219960.304091235,0.0,1.0
1992-11-25,9.13,9.5,9.0,9.0,14405,1.38062211386123,1.43657284574827,1.36096374860362,1.36096374860362,95259.7011735386,0.0,1.0
1992-11-27,9.25,9.25,9.25,9.25,3262,1.39876829717594,1.39876829717594,1.39876829717594,1.39876829717594,21571.4783219774,0.0,1.0
1992-11-30,9.5,9.5,9.5,9.5,2571,1.43657284574827,1.43657284574827,1.43657284574827,1.43657284574827,17001.9223684254,0.0,1.0
1992-12-01,9.0,9.5,9.0,9.0,15333,1.36096374860362,1.43657284574827,1.36096374860362,1.36096374860362,101396.528850668,0.0,1.0
1992-12-02,9.0,9.5,9.0,9.25,13143,1.36096374860362,1.43657284574827,1.36096374860362,1.39876829717594,86914.144569512,0.0,1.0
1992-12-03,9.0,9.5,9.0,9.0,14595,1.36096374860362,1.43657284574827,1.36096374860362,1.36096374860362,96516.1637367441,0.0,1.0
1992-12-04,9.25,9.5,9.0,9.5,203738,1.39876829717594,1.43657284574827,1.36096374860362,1.43657284574827,1347311.41948591,0.0,1.0
1992-12-07,9.0,9.5,9.0,9.5,24024,1.36096374860362,1.43657284574827,1.36096374860362,1.43657284574827,158869.771676022,0.0,1.0
1992-12-08,9.0,9.5,9.0,9.25,180571,1.36096374860362,1.43657284574827,1.36096374860362,1.39876829717594,1194108.95526602,0.0,1.0
1992-12-09,9.0,9.5,9.0,9.0,18571,1.36096374860362,1.43657284574827,1.36096374860362,1.36096374860362,122809.29611203,0.0,1.0
1992-12-10,9.5,9.5,9.0,9.0,20286,1.43657284574827,1.43657284574827,1.36096374860362,1.36096374860362,134150.523985172,0.0,1.0
1992-12-11,8.5,9.5,8.5,9.5,12762,1.28535465145897,1.43657284574827,1.28535465145897,1.43657284574827,84394.6064822427,0.0,1.0
1992-12-14,8.25,8.5,8.0,8.5,16405,1.24755010288665,1.28535465145897,1.20974555431433,1.28535465145897,108485.622891489,0.0,1.0
1992-12-15,8.0,8.5,8.0,8.0,63833,1.20974555431433,1.28535465145897,1.20974555431433,1.20974555431433,422125.130510968,0.0,1.0
1992-12-16,8.5,8.5,8.0,8.5,196476,1.28535465145897,1.28535465145897,1.20974555431433,1.28535465145897,1299288.09772803,0.0,1.0
1992-12-17,8.0,8.5,8.0,8.5,14024,1.20974555431433,1.28535465145897,1.20974555431433,1.28535465145897,92740.1630862691,0.0,1.0
1992-12-18,8.5,8.5,8.0,8.5,84310,1.28535465145897,1.28535465145897,1.20974555431433,1.28535465145897,557538.730020207,0.0,1.0
1992-12-21,8.37,8.37,8.0,8.0,31905,1.26569628620137,1.26569628620137,1.20974555431433,1.20974555431433,210986.516205605,0.0,1.0
1992-12-22,9.0,9.25,8.0,8.0,70286,1.36096374860362,1.39876829717594,1.20974555431433,1.20974555431433,464798.566933936,0.0,1.0
1992-12-23,9.25,9.75,9.25,9.38,101905,1.39876829717594,1.47437739432059,1.39876829717594,1.41842666243355,673893.776333876,0.0,1.0
1992-12-24,9.25,10.0,9.25,10.0,4000,1.39876829717594,1.51218194289291,1.39876829717594,1.51218194289291,26451.8434359011,0.0,1.0
1992-12-28,9.25,9.75,9.25,9.25,26024,1.39876829717594,1.47437739432059,1.39876829717594,1.39876829717594,172095.693393973,0.0,1.0
1992-12-29,9.25,10.0,9.25,9.25,19452,1.39876829717594,1.51218194289291,1.39876829717594,1.39876829717594,128635.314628787,0.0,1.0
1992-12-30,9.25,10.0,9.25,9.25,48310,1.39876829717594,1.51218194289291,1.39876829717594,1.39876829717594,319472.139097096,0.0,1.0
1992-12-31,9.75,10.0,9.5,9.5,295167,1.47437739432059,1.51218194289291,1.43657284574827,1.43657284574827,1951927.81786115,0.0,1.0
1993-01-04,10.0,10.0,9.5,9.5,13738,1.51218194289291,1.51218194289291,1.43657284574827,1.43657284574827,90848.8562806023,0.0,1.0
1993-01-05,10.0,10.0,9.5,10.0,339714,1.51218194289291,1.51218194289291,1.43657284574827,1.51218194289291,2246515.38524593,0.0,1.0
1993-01-06,10.25,10.25,9.75,10.0,52881,1.54998649146523,1.54998649146523,1.47437739432059,1.51218194289291,349699.983183472,0.0,1.0
1993-01-07,10.5,11.0,10.13,10.13,273738,1.58779104003756,1.6634001371822,1.53184030815052,1.53184030815052,1810218.67961417,0.0,1.0
1993-01-08,10.5,11.0,10.5,10.5,106119,1.58779104003756,1.6634001371822,1.58779104003756,1.58779104003756,701760.793393595,0.0,1.0
1993-01-11,10.25,10.87,10.25,10.5,182310,1.54998649146523,1.64374177192459,1.54998649146523,1.58779104003756,1205608.89419978,0.0,1.0
1993-01-12,10.25,10.75,10.25,10.75,138762,1.54998649146523,1.62559558860988,1.54998649146523,1.62559558860988,917627.674713129,0.0,1.0
1993-01-13,10.0,10.5,10.0,10.5,60024,1.51218194289291,1.58779104003756,1.51218194289291,1.58779104003756,396936.362599132,0.0,1.0
1993-01-14,10.5,10.5,10.0,10.5,569738,1.58779104003756,1.58779104003756,1.51218194289291,1.58779104003756,3767655.09387085,0.0,1.0
1993-01-15,10.25,10.5,10.0,10.5,32762,1.54998649146523,1.58779104003756,1.51218194289291,1.58779104003756,216653.823661748,0.0,1.0
1993-01-18,10.13,10.25,9.75,9.75,13429,1.53184030815052,1.54998649146523,1.47437739432059,1.47437739432059,88805.4513751789,0.0,1.0
1993-01-19,9.75,10.13,9.75,9.75,66571,1.47437739432059,1.53184030815052,1.47437739432059,1.47437739432059,440231.417342842,0.0,1.0
1993-01-20,9.5,10.0,9.5,9.5,76476,1.43657284574827,1.51218194289291,1.43657284574827,1.43657284574827,505732.794650991,0.0,1.0
1993-01-21,10.13,10.25,9.5,9.5,110595,1.53184030815052,1.54998649146523,1.43657284574827,1.43657284574827,731360.40619837,0.0,1.0
1993-01-22,9.75,10.25,9.75,10.25,23262,1.47437739432059,1.54998649146523,1.47437739432059,1.54998649146523,153830.695501483,0.0,1.0
1993-01-25,9.75,10.25,9.75,10.25,6476,1.47437739432059,1.54998649146523,1.47437739432059,1.54998649146523,42825.5345227238,0.0,1.0
1993-01-26,10.0,10.25,9.75,10.25,36857,1.51218194289291,1.54998649146523,1.47437739432059,1.54998649146523,243733.898379252,0.0,1.0
1993-01-27,10.25,10.25,9.75,10.25,256976,1.54998649146523,1.54998649146523,1.47437739432059,1.54998649146523,1699372.22969603,0.0,1.0
1993-01-28,9.75,10.25,9.75,9.75,24190,1.47437739432059,1.54998649146523,1.47437739432059,1.47437739432059,159967.523178612,0.0,1.0
1993-01-29,10.25,10.25,9.75,9.75,3262,1.54998649146523,1.54998649146523,1.47437739432059,1.47437739432059,21571.4783219774,0.0,1.0
1993-02-01,10.13,10.25,9.75,10.13,78405,1.53184030815052,1.54998649146523,1.47437739432059,1.53184030815052,518489.196147956,0.0,1.0
1993-02-02,10.13,10.5,10.0,10.0,344286,1.53184030815052,1.58779104003756,1.51218194289291,1.51218194289291,2276749.84229316,0.0,1.0
1993-02-03,10.75,11.0,10.0,10.0,78405,1.62559558860988,1.6634001371822,1.51218194289291,1.51218194289291,518489.196147956,0.0,1.0
1993-02-04,11.0,11.0,10.5,11.0,13548,1.6634001371822,1.6634001371822,1.58779104003756,1.6634001371822,89592.3937173971,0.0,1.0
1993-02-05,10.5,11.0,10.5,11.0,29738,1.58779104003756,1.6634001371822,1.58779104003756,1.6634001371822,196656.230024206,0.0,1.0
1993-02-08,11.25,11.25,10.5,11.0,81738,1.70120468575453,1.70120468575453,1.58779104003756,1.6634001371822,540530.194690919,0.0,1.0
1993-02-09,10.5,11.25,10.5,11.25,317548,1.58779104003756,1.70120468575453,1.58779104003756,1.70120468575453,2099932.49484588,0.0,1.0
1993-02-10,10.5,10.75,10.5,10.5,154405,1.58779104003756,1.62559558860988,1.58779104003756,1.58779104003756,1021074.22143007,0.0,1.0
1993-02-11,10.5,10.75,10.5,10.62,49048,1.58779104003756,1.62559558860988,1.58779104003756,1.60593722335227,324352.504211018,0.0,1.0
1993-02-12,10.5,10.75,10.5,10.75,68571,1.58779104003756,1.62559558860988,1.58779104003756,1.62559558860988,453457.339060792,0.0,1.0
1993-02-16,10.0,10.75,10.0,10.75,30762,1.51218194289291,1.62559558860988,1.51218194289291,1.62559558860988,203427.901943797,0.0,1.0
1993-02-17,10.0,10.13,9.75,10.13,108571,1.51218194289291,1.53184030815052,1.47437739432059,1.53184030815052,717975.773419805,0.0,1.0
1993-02-18,9.75,10.5,9.75,10.5,27714,1.47437739432059,1.58779104003756,1.47437739432059,1.58779104003756,183271.59724564,0.0,1.0
1993-02-19,10.5,10.5,9.75,10.5,28571,1.58779104003756,1.58779104003756,1.47437739432059,1.58779104003756,188938.904701782,0.0,1.0
1993-02-22,10.0,10.5,10.0,10.5,310,1.51218194289291,1.58779104003756,1.51218194289291,1.58779104003756,2050.01786628234,0.0,1.0
1993-02-23,10.5,10.5,9.75,9.75,4190,1.58779104003756,1.58779104003756,1.47437739432059,1.47437739432059,27708.3059991063,0.0,1.0
1993-02-24,9.75,10.5,9.75,9.75,79333,1.47437739432059,1.58779104003756,1.47437739432059,1.47437739432059,524626.023825085,0.0,1.0
1993-02-25,10.0,10.5,9.75,9.75,46286,1.51218194289291,1.58779104003756,1.47437739432059,1.47437739432059,306087.50631853,0.0,1.0
1993-02-26,10.5,10.5,9.75,9.75,21738,1.58779104003756,1.58779104003756,1.47437739432059,1.47437739432059,143752.543152404,0.0,1.0
1993-03-01,10.0,10.5,9.75,9.75,3167,1.51218194289291,1.58779104003756,1.47437739432059,1.47437739432059,20943.2470403747,0.0,1.0
1993-03-02,9.88,10.13,9.75,9.75,11262,1.4940357595782,1.53184030815052,1.47437739432059,1.47437739432059,74475.1651937793,0.0,1.0
1993-03-03,10.5,10.5,9.75,10.5,14190,1.58779104003756,1.58779104003756,1.47437739432059,1.58779104003756,93837.9145888589,0.0,1.0
1993-03-04,10.5,10.5,9.75,9.75,16000,1.58779104003756,1.58779104003756,1.47437739432059,1.47437739432059,105807.373743604,0.0,1.0
1993-03-05,10.5,10.75,10.0,10.25,223143,1.58779104003756,1.62559558860988,1.51218194289291,1.54998649146523,1475635.92495432,0.0,1.0
1993-03-08,11.25,11.5,10.5,10.75,411262,1.70120468575453,1.73900923432685,1.58779104003756,1.62559558860988,2719659.50878388,0.0,1.0
1993-03-09,10.75,11.5,10.5,11.25,274690,1.62559558860988,1.73900923432685,1.58779104003756,1.70120468575453,1816514.21835192,0.0,1.0
1993-03-10,11.0,11.25,10.75,10.75,129262,1.6634001371822,1.70120468575453,1.62559558860988,1.62559558860988,854804.546552863,0.0,1.0
1993-03-11,11.25,11.25,10.75,10.87,312310,1.70120468575453,1.70120468575453,1.62559558860988,1.64374177192459,2065293.80586656,0.0,1.0
1993-03-12,11.0,11.25,11.0,11.0,124024,1.6634001371822,1.70120468575453,1.6634001371822,1.6634001371822,820165.85757355,0.0,1.0
1993-03-15,11.5,11.75,11.0,11.0,174762,1.73900923432685,1.77681378289917,1.6634001371822,1.6634001371822,1155694.26563623,0.0,1.0
1993-03-16,11.5,11.75,11.25,11.5,253143,1.73900923432685,1.77681378289917,1.70120468575453,1.73900923432685,1674024.75072358,0.0,1.0
1993-03-17,11.75,11.75,11.25,11.75,76762,1.77681378289917,1.77681378289917,1.70120468575453,1.77681378289917,507624.10145666,0.0,1.0
1993-03-18,11.75,11.75,11.5,11.75,52976,1.77681378289917,1.77681378289917,1.73900923432685,1.77681378289917,350328.214465074,0.0,1.0
1993-03-19,11.5,11.75,11.5,11.5,44000,1.73900923432685,1.77681378289917,1.73900923432685,1.73900923432685,290970.277794912,0.0,1.0
1993-03-22,10.75,11.75,10.5,11.5,106762,1.62559558860988,1.77681378289917,1.58779104003756,1.73900923432685,706012.927225918,0.0,1.0
1993-03-23,10.75,11.0,10.75,11.0,75333,1.62559558860988,1.6634001371822,1.62559558860988,1.6634001371822,498174.180389184,0.0,1.0
1993-03-24,11.25,11.25,10.75,10.75,26310,1.70120468575453,1.70120468575453,1.62559558860988,1.62559558860988,173987.000199639,0.0,1.0
1993-03-25,10.75,11.25,10.5,10.75,104881,1.62559558860988,1.70120468575453,1.58779104003756,1.62559558860988,693573.947850185,0.0,1.0
1993-03-26,10.5,10.75,10.25,10.75,30976,1.58779104003756,1.62559558860988,1.54998649146523,1.62559558860988,204843.075567618,0.0,1.0
1993-03-29,10.25,10.75,10.25,10.75,3833,1.54998649146523,1.62559558860988,1.54998649146523,1.62559558860988,25347.4789724523,0.0,1.0
1993-03-30,9.75,10.5,9.75,10.25,41619,1.47437739432059,1.58779104003756,1.47437739432059,1.54998649146523,275224.817989692,0.0,1.0
1993-03-31,10.5,10.5,9.75,9.88,16310,1.58779104003756,1.58779104003756,1.47437739432059,1.4940357595782,107857.391609886,0.0,1.0
1993-04-01,10.0,10.5,9.75,9.88,23833,1.51218194289291,1.58779104003756,1.47437739432059,1.4940357595782,157606.696151958,0.0,1.0
1993-04-02,10.5,10.5,10.0,10.0,42762,1.58779104003756,1.58779104003756,1.51218194289291,1.51218194289291,282783.4322515,0.0,1.0
1993-04-05,10.25,10.5,10.25,10.5,53167,1.54998649146523,1.58779104003756,1.54998649146523,1.58779104003756,351591.289989139,0.0,1.0
1993-04-06,10.25,10.5,10.25,10.5,6476,1.54998649146523,1.58779104003756,1.54998649146523,1.58779104003756,42825.534522724,0.0,1.0
1993-04-07,10.25,10.25,10.25,10.25,0,1.54998649146523,1.54998649146523,1.54998649146523,1.54998649146523,0,0.0,1.0
1993-04-08,10.25,10.75,10.25,10.37,21429,1.54998649146523,1.62559558860988,1.54998649146523,1.56813267477995,141709.138246981,0.0,1.0
1993-04-12,11.25,12.0,10.25,10.25,151167,1.70120468575453,1.81461833147149,1.54998649146523,1.54998649146523,999661.454168712,0.0,1.0
1993-04-13,11.25,11.38,11.25,11.25,63833,1.70120468575453,1.72086305101213,1.70120468575453,1.70120468575453,422125.130510967,0.0,1.0
1993-04-14,12.25,12.5,11.25,11.25,116286,1.85242288004382,1.89022742861614,1.70120468575453,1.70120468575453,768994.766446797,0.0,1.0
1993-04-15,12.0,12.25,11.75,11.75,23143,1.81461833147149,1.85242288004382,1.77681378289917,1.77681378289917,153043.753159265,0.0,1.0
1993-04-16,11.25,11.75,11.25,11.75,64881,1.70120468575453,1.77681378289917,1.70120468575453,1.77681378289917,429055.513491173,0.0,1.0
1993-04-19,11.38,11.75,11.25,11.75,32690,1.72086305101213,1.77681378289917,1.70120468575453,1.77681378289917,216177.690479902,0.0,1.0
1993-04-20,11.0,11.88,11.0,11.25,56119,1.6634001371822,1.79647214815678,1.6634001371822,1.70120468575453,371112.750444834,0.0,1.0
1993-04-21,11.0,11.5,11.0,11.0,18881,1.6634001371822,1.73900923432685,1.6634001371822,1.6634001371822,124859.313978312,0.0,1.0
1993-04-22,11.5,11.5,11.25,11.5,3619,1.73900923432685,1.73900923432685,1.70120468575453,1.73900923432685,23932.3053486315,0.0,1.0
1993-04-23,11.25,11.38,10.75,11.38,65429,1.70120468575453,1.72086305101213,1.62559558860988,1.72086305101213,432679.416041892,0.0,1.0
1993-04-26,11.0,11.13,10.75,10.75,8119,1.6634001371822,1.68305850243981,1.62559558860988,1.62559558860988,53690.6292140203,0.0,1.0
1993-04-27,11.25,11.25,10.75,10.75,7167,1.70120468575453,1.70120468575453,1.62559558860988,1.62559558860988,47395.0904762756,0.0,1.0
1993-04-28,11.25,11.25,11.25,11.25,286,1.70120468575453,1.70120468575453,1.70120468575453,1.70120468575453,1891.30680566692,0.0,1.0
1993-04-29,10.75,11.25,10.75,11.0,20190,1.62559558860988,1.70120468575453,1.62559558860988,1.6634001371822,133515.679742711,0.0,1.0
1993-04-30,11.5,11.5,11.0,11.13,17905,1.73900923432685,1.73900923432685,1.6634001371822,1.68305850243981,118405.064179952,0.0,1.0
1993-05-03,11.25,11.5,10.75,11.0,28405,1.70120468575453,1.73900923432685,1.62559558860988,1.6634001371822,187841.153199192,0.0,1.0
1993-05-04,10.87,11.25,10.75,11.25,16405,1.64374177192459,1.70120468575453,1.62559558860988,1.70120468575453,108485.62289149,0.0,1.0
1993-05-05,10.75,11.25,10.75,11.25,17833,1.62559558860988,1.70120468575453,1.62559558860988,1.70120468575453,117928.930998106,0.0,1.0
1993-05-06,11.25,11.75,10.75,10.75,101833,1.70120468575453,1.77681378289917,1.62559558860988,1.62559558860988,673417.643152027,0.0,1.0
1993-05-07,11.5,12.0,11.38,11.5,174595,1.73900923432685,1.81461833147149,1.72086305101213,1.73900923432685,1154589.90117279,0.0,1.0
1993-05-10,11.75,12.0,11.5,11.5,33619,1.77681378289917,1.81461833147149,1.73900923432685,1.73900923432685,222321.13111789,0.0,1.0
1993-05-11,11.88,11.88,11.5,11.75,53167,1.79647214815678,1.79647214815678,1.73900923432685,1.77681378289917,351591.289989138,0.0,1.0
1993-05-12,12.0,12.0,11.5,11.75,163714,1.81461833147149,1.81461833147149,1.73900923432685,1.77681378289917,1082634.27406628,0.0,1.0
1993-05-13,12.0,12.0,11.5,11.75,51905,1.81461833147149,1.81461833147149,1.73900923432685,1.77681378289917,343245.733385112,0.0,1.0
1993-05-14,11.88,12.0,11.5,11.5,118286,1.79647214815678,1.81461833147149,1.73900923432685,1.73900923432685,782220.688164748,0.0,1.0
1993-05-17,11.5,12.0,11.5,11.5,976,1.73900923432685,1.81461833147149,1.73900923432685,1.73900923432685,6454.24979835986,0.0,1.0
1993-05-18,12.0,12.0,11.5,11.5,55905,1.81461833147149,1.81461833147149,1.73900923432685,1.73900923432685,369697.576821013,0.0,1.0
1993-05-19,11.88,12.0,11.5,12.0,114881,1.79647214815678,1.81461833147149,1.73900923432685,1.81461833147149,759703.556439937,0.0,1.0
1993-05-20,12.0,12.25,11.5,12.0,266881,1.81461833147149,1.85242288004382,1.73900923432685,1.81461833147149,1764873.60700418,0.0,1.0
1993-05-21,13.0,13.25,12.0,12.0,248857,1.96583652576078,2.00364107433311,1.81461833147149,1.81461833147149,1645681.60048201,0.0,1.0
1993-05-24,12.5,13.0,12.5,13.0,53833,1.89022742861614,1.96583652576078,1.89022742861614,1.96583652576078,355995.521921216,0.0,1.0
1993-05-25,12.0,13.0,12.0,13.0,30690,1.81461833147149,1.96583652576078,1.81461833147149,1.96583652576078,202951.768761951,0.0,1.0
1993-05-26,12.0,12.75,12.0,12.5,16000,1.81461833147149,1.92803197718846,1.81461833147149,1.89022742861614,105807.373743605,0.0,1.0
1993-05-27,12.5,12.75,12.0,12.75,75548,1.89022742861614,1.92803197718846,1.81461833147149,1.92803197718846,499595.966973863,0.0,1.0
1993-05-28,12.5,12.5,12.0,12.25,14190,1.89022742861614,1.89022742861614,1.81461833147149,1.85242288004382,93837.914588859,0.0,1.0
1993-06-01,12.0,12.5,12.0,12.0,32762,1.81461833147149,1.89022742861614,1.81461833147149,1.81461833147149,216653.823661748,0.0,1.0
1993-06-02,12.0,12.25,12.0,12.0,123048,1.81461833147149,1.85242288004382,1.81461833147149,1.81461833147149,813711.607775191,0.0,1.0
1993-06-03,12.25,12.25,12.0,12.0,53905,1.85242288004382,1.85242288004382,1.81461833147149,1.81461833147149,356471.655103061,0.0,1.0
1993-06-04,12.0,12.5,12.0,12.0,16857,1.81461833147149,1.89022742861614,1.81461833147149,1.81461833147149,111474.681199746,0.0,1.0
1993-06-07,12.25,12.5,12.0,12.0,18976,1.85242288004382,1.89022742861614,1.81461833147149,1.81461833147149,125487.545259914,0.0,1.0
1993-06-08,12.25,12.5,12.0,12.0,60690,1.85242288004382,1.89022742861614,1.81461833147149,1.81461833147149,401340.594531208,0.0,1.0
1993-06-09,12.5,12.5,12.0,12.0,63429,1.89022742861614,1.89022742861614,1.81461833147149,1.81461833147149,419453.494323942,0.0,1.0
1993-06-10,12.25,12.37,12.0,12.37,17905,1.85242288004382,1.87056906335853,1.81461833147149,1.87056906335853,118405.064179952,0.0,1.0
1993-06-11,12.5,12.5,12.0,12.0,12000,1.89022742861614,1.89022742861614,1.81461833147149,1.81461833147149,79355.5303077032,0.0,1.0
1993-06-14,12.5,12.5,12.0,12.37,3143,1.89022742861614,1.89022742861614,1.81461833147149,1.87056906335853,20784.5359797593,0.0,1.0
1993-06-15,12.62,12.75,12.25,12.5,86190,1.90837361193085,1.92803197718846,1.85242288004382,1.89022742861614,569971.09643508,0.0,1.0
1993-06-16,12.62,12.75,12.5,12.75,49905,1.90837361193085,1.92803197718846,1.89022742861614,1.92803197718846,330019.811667162,0.0,1.0
1993-06-17,12.25,12.75,12.25,12.75,38476,1.85242288004382,1.92803197718846,1.85242288004382,1.92803197718846,254440.282009932,0.0,1.0
1993-06-18,13.0,13.13,12.25,12.5,121143,1.96583652576078,1.98549489101839,1.85242288004382,1.89022742861614,801113.917338843,0.0,1.0
1993-06-21,13.0,13.25,12.5,13.25,42762,1.96583652576078,2.00364107433311,1.89022742861614,2.00364107433311,282783.432251501,0.0,1.0
1993-06-22,12.75,13.0,12.62,12.75,107738,1.92803197718846,1.96583652576078,1.90837361193085,1.92803197718846,712467.177024278,0.0,1.0
1993-06-23,12.75,13.0,12.62,12.87,27452,1.92803197718846,1.96583652576078,1.90837361193085,1.94617816050318,181539.001500589,0.0,1.0
1993-06-24,13.13,13.13,12.62,12.87,77833,1.98549489101839,1.98549489101839,1.90837361193085,1.94617816050318,514706.582536623,0.0,1.0
1993-06-25,12.87,13.13,12.75,13.13,30405,1.94617816050318,1.98549489101839,1.92803197718846,1.98549489101839,201067.074917143,0.0,1.0
1993-06-28,12.75,13.13,12.75,12.75,34286,1.92803197718846,1.98549489101839,1.92803197718846,1.92803197718846,226731.976010826,0.0,1.0
1993-06-29,13.0,13.25,12.75,13.25,123714,1.96583652576078,2.00364107433311,1.92803197718846,2.00364107433311,818115.839707269,0.0,1.0
1993-06-30,12.25,13.13,12.25,13.0,72857,1.85242288004382,1.98549489101839,1.85242288004382,1.96583652576078,481800.48930236,0.0,1.0
1993-07-01,12.5,12.62,12.25,12.5,46881,1.89022742861614,1.90837361193085,1.85242288004382,1.89022742861614,310022.218029619,0.0,1.0
1993-07-02,13.25,13.25,12.75,12.75,18119,2.00364107433311,2.00364107433311,1.92803197718846,1.92803197718846,119820.237803773,0.0,1.0
1993-07-06,13.13,13.25,12.75,12.75,14476,1.98549489101839,2.00364107433311,1.92803197718846,1.92803197718846,95729.2213945261,0.0,1.0
1993-07-07,13.13,13.25,12.75,13.25,21429,1.98549489101839,2.00364107433311,1.92803197718846,2.00364107433311,141709.138246981,0.0,1.0
1993-07-08,13.25,13.25,12.75,13.0,62762,2.00364107433311,2.00364107433311,1.92803197718846,1.96583652576078,415042.649431005,0.0,1.0
1993-07-09,12.75,13.25,12.75,12.75,580405,1.92803197718846,2.00364107433311,1.92803197718846,1.92803197718846,3838195.54735355,0.0,1.0
1993-07-12,13.63,14.0,13.0,13.25,64976,2.06110398816304,2.11705472005008,1.96583652576078,2.00364107433311,429683.744772777,0.0,1.0
1993-07-13,13.88,14.0,13.63,13.88,252119,2.09890853673536,2.11705472005008,2.06110398816304,2.09890853673536,1667253.07880399,0.0,1.0
1993-07-14,13.88,14.0,13.75,14.0,35619,2.09890853673536,2.11705472005008,2.07925017147775,2.11705472005008,235547.05283584,0.0,1.0
1993-07-15,13.38,14.0,13.25,13.75,22310,2.02329943959072,2.11705472005008,2.00364107433311,2.07925017147775,147535.156763738,0.0,1.0
1993-07-16,13.63,13.88,13.5,13.75,26762,2.06110398816304,2.09890853673536,2.04144562290543,2.07925017147775,176976.058507896,0.0,1.0
1993-07-19,13.75,13.88,13.5,13.5,16286,2.07925017147775,2.09890853673536,2.04144562290543,2.04144562290543,107698.680549271,0.0,1.0
1993-07-20,13.5,13.88,13.5,13.88,16690,2.04144562290543,2.09890853673536,2.04144562290543,2.09890853673536,110370.316736297,0.0,1.0
1993-07-21,13.0,13.88,13.0,13.88,40405,1.96583652576078,2.09890853673536,1.96583652576078,2.09890853673536,267196.683506896,0.0,1.0
1993-07-22,13.5,13.5,12.75,13.25,47333,2.04144562290543,2.04144562290543,1.92803197718846,2.00364107433311,313011.276337877,0.0,1.0
1993-07-23,12.13,13.0,12.0,12.75,37548,1.8342766967291,1.96583652576078,1.81461833147149,1.92803197718846,248303.454332804,0.0,1.0
1993-07-26,12.5,12.75,12.5,12.75,28119,1.89022742861614,1.92803197718846,1.89022742861614,1.92803197718846,185949.846393526,0.0,1.0
1993-07-27,12.75,12.75,12.0,12.75,33905,1.92803197718846,1.92803197718846,1.81461833147149,1.92803197718846,224212.437923557,0.0,1.0
1993-07-28,12.87,12.87,12.87,12.87,24,1.94617816050318,1.94617816050318,1.94617816050318,1.94617816050318,158.711060615406,0.0,1.0
1993-07-29,12.25,13.0,12.25,13.0,22119,1.85242288004382,1.96583652576078,1.85242288004382,1.96583652576078,146272.081239674,0.0,1.0
1993-07-30,12.25,12.75,12.0,12.25,25714,1.85242288004382,1.92803197718846,1.81461833147149,1.85242288004382,170045.67552769,0.0,1.0
1993-08-02,12.25,12.75,12.25,12.25,2476,1.85242288004382,1.92803197718846,1.85242288004382,1.85242288004382,16373.6910868227,0.0,1.0
1993-08-03,12.5,12.75,12.25,12.25,37905,1.89022742861614,1.92803197718846,1.85242288004382,1.85242288004382,250664.281359457,0.0,1.0
1993-08-04,13.5,13.5,12.5,13.0,36571,2.04144562290543,2.04144562290543,1.89022742861614,1.96583652576078,241842.591573585,0.0,1.0
1993-08-05,13.25,13.5,13.0,13.0,23548,2.00364107433311,2.04144562290543,1.96583652576078,1.96583652576078,155722.002307149,0.0,1.0
1993-08-06,13.25,13.5,13.0,13.25,30310,2.00364107433311,2.04144562290543,1.96583652576078,2.00364107433311,200438.84363554,0.0,1.0
1993-08-09,13.25,13.5,13.0,13.0,27452,2.00364107433311,2.04144562290543,1.96583652576078,1.96583652576078,181539.001500589,0.0,1.0
1993-08-10,13.75,13.75,13.25,13.25,20286,2.07925017147775,2.07925017147775,2.00364107433311,2.00364107433311,134150.523985173,0.0,1.0
1993-08-11,13.75,14.25,13.25,13.5,85452,2.07925017147775,2.1548592686224,2.00364107433311,2.04144562290543,565090.731321156,0.0,1.0
1993-08-12,13.75,14.25,13.75,14.13,59714,2.07925017147775,2.1548592686224,2.07925017147775,2.13671308530768,394886.34473285,0.0,1.0
1993-08-13,14.25,14.25,13.75,14.13,51905,2.1548592686224,2.1548592686224,2.07925017147775,2.13671308530768,343245.733385111,0.0,1.0
1993-08-16,14.25,14.25,13.75,14.25,7429,2.1548592686224,2.1548592686224,2.07925017147775,2.1548592686224,49127.6862213273,0.0,1.0
1993-08-17,14.62,14.75,13.75,13.75,83048,2.21081000050944,2.23046836576704,2.07925017147775,2.07925017147775,549193.173416177,0.0,1.0
1993-08-18,14.75,14.75,14.25,14.75,10286,2.23046836576704,2.23046836576704,2.1548592686224,2.23046836576704,68020.9153954198,0.0,1.0
1993-08-19,14.25,14.75,14.25,14.75,4595,2.1548592686224,2.23046836576704,2.1548592686224,2.23046836576704,30386.5551469913,0.0,1.0
1993-08-20,14.5,14.75,14.25,14.75,22690,2.19266381719472,2.23046836576704,2.1548592686224,2.23046836576704,150048.081890149,0.0,1.0
1993-08-23,14.5,14.75,14.25,14.75,38476,2.19266381719472,2.23046836576704,2.1548592686224,2.23046836576704,254440.282009933,0.0,1.0
1993-08-24,15.0,15.5,14.75,14.75,156976,2.26827291433937,2.34388201148401,2.23046836576704,2.23046836576704,1038076.1437985,0.0,1.0
1993-08-25,14.75,15.25,14.25,14.25,58000,2.23046836576704,2.30607746291169,2.1548592686224,2.1548592686224,383551.729820566,0.0,1.0
1993-08-26,15.13,15.25,14.75,15.25,63714,2.28793127959698,2.30607746291169,2.23046836576704,2.30607746291169,421338.188168749,0.0,1.0
1993-08-27,15.37,15.37,14.75,15.25,46595,2.3242236462264,2.3242236462264,2.23046836576704,2.30607746291169,308130.911223953,0.0,1.0
1993-08-30,15.0,15.5,15.0,15.5,24119,2.26827291433937,2.34388201148401,2.26827291433937,2.34388201148401,159498.002957624,0.0,1.0
1993-08-31,15.25,15.5,15.0,15.5,9714,2.30607746291169,2.34388201148401,2.26827291433937,2.34388201148401,64238.3017840858,0.0,1.0
1993-09-01,14.25,15.25,14.25,15.25,142881,2.1548592686224,2.30607746291169,2.1548592686224,2.30607746291169,944866.460491245,0.0,1.0
1993-09-02,14.38,14.75,14.25,14.25,50286,2.17451763388001,2.23046836576704,2.1548592686224,2.1548592686224,332539.34975443,0.0,1.0
1993-09-03,14.12,14.75,14.0,14.75,44310,2.13520090336479,2.23046836576704,2.11705472005008,2.23046836576704,293020.295661194,0.0,1.0
1993-09-07,13.5,14.0,13.5,14.0,35143,2.04144562290543,2.11705472005008,2.04144562290543,2.11705472005008,232399.283466968,0.0,1.0
1993-09-08,13.13,14.0,13.0,13.88,28571,1.98549489101839,2.11705472005008,1.96583652576078,2.09890853673536,188938.904701783,0.0,1.0
1993-09-09,13.5,13.5,13.0,13.0,12000,2.04144562290543,2.04144562290543,1.96583652576078,1.96583652576078,79355.5303077033,0.0,1.0
1993-09-10,13.75,14.38,13.5,13.5,75333,2.07925017147775,2.17451763388001,2.04144562290543,2.04144562290543,498174.180389185,0.0,1.0
1993-09-13,13.88,14.5,13.75,14.25,20190,2.09890853673536,2.19266381719472,2.07925017147775,2.1548592686224,133515.679742711,0.0,1.0
1993-09-14,13.25,13.5,13.25,13.5,5167,2.00364107433311,2.04144562290543,2.00364107433311,2.04144562290543,34169.1687583252,0.0,1.0
1993-09-15,13.5,13.5,13.5,13.5,5833,2.04144562290543,2.04144562290543,2.04144562290543,2.04144562290543,38573.4006904028,0.0,1.0
1993-09-16,14.0,14.0,13.25,13.25,59548,2.11705472005008,2.11705472005008,2.00364107433311,2.00364107433311,393788.593230259,0.0,1.0
1993-09-17,14.75,14.75,13.75,13.75,31262,2.23046836576704,2.23046836576704,2.07925017147775,2.07925017147775,206734.382373285,0.0,1.0
1993-09-20,14.75,15.0,14.25,14.25,39143,2.23046836576704,2.26827291433937,2.1548592686224,2.1548592686224,258851.126902869,0.0,1.0
1993-09-21,15.5,15.75,15.0,15.0,228286,2.34388201148401,2.38168656005634,2.26827291433937,2.26827291433937,1509646.38265203,0.0,1.0
1993-09-22,15.5,15.75,15.5,15.5,26190,2.34388201148401,2.38168656005634,2.34388201148401,2.34388201148401,173193.444896563,0.0,1.0
1993-09-23,15.5,15.75,15.5,15.5,33262,2.34388201148401,2.38168656005634,2.34388201148401,2.34388201148401,219960.304091236,0.0,1.0
1993-09-24,16.0,16.5,15.5,15.63,111333,2.41949110862866,2.4951002057733,2.34388201148401,2.36354037674162,736240.771312293,0.0,1.0
1993-09-27,16.25,16.25,15.75,16.0,8310,2.45729565720098,2.45729565720098,2.38168656005634,2.41949110862866,54953.7047380845,0.0,1.0
1993-09-28,15.75,16.25,15.75,16.25,74857,2.38168656005634,2.45729565720098,2.38168656005634,2.45729565720098,495026.411020311,0.0,1.0
1993-09-29,15.75,16.25,15.75,16.25,110976,2.38168656005634,2.45729565720098,2.38168656005634,2.45729565720098,733879.944285638,0.0,1.0
1993-09-30,15.75,15.75,15.25,15.75,48595,2.38168656005634,2.38168656005634,2.30607746291169,2.38168656005634,321356.832941903,0.0,1.0
1993-10-01,15.25,15.75,15.25,15.5,11262,2.30607746291169,2.38168656005634,2.30607746291169,2.34388201148401,74475.1651937795,0.0,1.0
1993-10-04,15.75,15.75,15.25,15.25,14405,2.38168656005634,2.38168656005634,2.30607746291169,2.30607746291169,95259.7011735386,0.0,1.0
1993-10-05,15.25,15.5,15.25,15.37,49143,2.30607746291169,2.34388201148401,2.30607746291169,2.3242236462264,324980.735492622,0.0,1.0
1993-10-06,15.25,15.5,15.25,15.5,50190,2.30607746291169,2.34388201148401,2.30607746291169,2.34388201148401,331904.505511969,0.0,1.0
1993-10-07,15.0,15.5,15.0,15.25,20881,2.26827291433937,2.34388201148401,2.26827291433937,2.30607746291169,138085.235696262,0.0,1.0
1993-10-08,15.37,15.5,15.0,15.5,146310,2.3242236462264,2.34388201148401,2.26827291433937,2.34388201148401,967542.303276674,0.0,1.0
1993-10-11,15.75,16.25,15.75,15.75,134857,2.38168656005634,2.45729565720098,2.38168656005634,2.38168656005634,891804.062558826,0.0,1.0
1993-10-12,16.0,16.5,16.0,16.25,129048,2.41949110862866,2.4951002057733,2.41949110862866,2.45729565720098,853389.37292904,0.0,1.0
1993-10-13,16.0,16.5,16.0,16.0,29429,2.41949110862866,2.4951002057733,2.41949110862866,2.41949110862866,194612.825118783,0.0,1.0
1993-10-14,16.25,16.5,16.0,16.0,80881,2.45729565720098,2.4951002057733,2.41949110862866,2.41949110862866,534862.887234779,0.0,1.0
1993-10-15,15.5,16.0,15.5,16.0,24690,2.34388201148401,2.41949110862866,2.34388201148401,2.41949110862866,163274.0036081,0.0,1.0
1993-10-18,15.5,16.0,15.5,16.0,976,2.34388201148401,2.41949110862866,2.34388201148401,2.41949110862866,6454.24979835987,0.0,1.0
1993-10-19,15.25,15.75,15.25,15.5,14190,2.30607746291169,2.38168656005634,2.30607746291169,2.34388201148401,93837.9145888591,0.0,1.0
1993-10-20,15.25,15.75,15.25,15.75,8857,2.30607746291169,2.38168656005634,2.30607746291169,2.38168656005634,58570.994327944,0.0,1.0
1993-10-21,15.75,15.75,15.25,15.25,2310,2.38168656005634,2.38168656005634,2.30607746291169,2.30607746291169,15275.9395842328,0.0,1.0
1993-10-22,15.75,15.75,15.25,15.25,98976,2.38168656005634,2.38168656005634,2.30607746291169,2.30607746291169,654524.413977935,0.0,1.0
1993-10-25,15.75,15.75,15.25,15.75,10405,2.38168656005634,2.38168656005634,2.30607746291169,2.38168656005634,68807.8577376375,0.0,1.0
1993-10-26,15.0,15.75,15.0,15.75,11333,2.26827291433937,2.38168656005634,2.26827291433937,2.38168656005634,74944.6854147666,0.0,1.0
1993-10-27,14.75,15.0,14.75,15.0,19262,2.23046836576704,2.26827291433937,2.23046836576704,2.26827291433937,127378.852065582,0.0,1.0
1993-10-28,14.75,15.25,14.75,15.0,8405,2.23046836576704,2.30607746291169,2.23046836576704,2.26827291433937,55581.9360196873,0.0,1.0
1993-10-29,15.25,15.25,14.75,14.75,6476,2.30607746291169,2.30607746291169,2.23046836576704,2.23046836576704,42825.5345227239,0.0,1.0
1993-11-01,14.5,15.0,14.5,14.75,14595,2.19266381719472,2.26827291433937,2.19266381719472,2.23046836576704,96516.1637367441,0.0,1.0
1993-11-02,14.62,15.0,14.25,15.0,23548,2.21081000050944,2.26827291433937,2.1548592686224,2.26827291433937,155722.002307149,0.0,1.0
1993-11-03,14.0,14.5,14.0,14.25,17905,2.11705472005008,2.19266381719472,2.11705472005008,2.1548592686224,118405.064179952,0.0,1.0
1993-11-04,13.5,14.0,13.5,13.75,131619,2.04144562290543,2.11705472005008,2.04144562290543,2.07925017147775,870391.295297466,0.0,1.0
1993-11-05,13.75,14.0,13.25,13.5,74571,2.07925017147775,2.11705472005008,2.00364107433311,2.04144562290543,493135.104214646,0.0,1.0
1993-11-08,13.75,13.75,13.25,13.25,14405,2.07925017147775,2.07925017147775,2.00364107433311,2.00364107433311,95259.7011735389,0.0,1.0
1993-11-09,14.0,14.0,13.5,13.75,223262,2.11705472005008,2.11705472005008,2.04144562290543,2.07925017147775,1476422.86729653,0.0,1.0
1993-11-10,14.75,14.75,14.0,14.25,20690,2.23046836576704,2.23046836576704,2.11705472005008,2.1548592686224,136822.160172199,0.0,1.0
1993-11-11,14.62,14.75,14.62,14.75,8857,2.21081000050944,2.23046836576704,2.21081000050944,2.23046836576704,58570.9943279439,0.0,1.0
1993-11-12,13.75,14.75,13.5,14.75,232190,2.07925017147775,2.23046836576704,2.04144562290543,2.23046836576704,1535463.38184547,0.0,1.0
1993-11-15,14.0,14.25,13.5,13.75,19905,2.11705472005008,2.1548592686224,2.04144562290543,2.07925017147775,131630.985897902,0.0,1.0
1993-11-16,14.0,14.0,13.5,13.5,1619,2.11705472005008,2.11705472005008,2.04144562290543,2.04144562290543,10706.3836306809,0.0,1.0
1993-11-17,14.25,14.25,13.5,13.5,112286,2.1548592686224,2.1548592686224,2.04144562290543,2.04144562290543,742542.923010897,0.0,1.0
1993-11-18,14.75,15.0,14.5,15.0,142690,2.23046836576704,2.26827291433937,2.19266381719472,2.26827291433937,943603.384967183,0.0,1.0
1993-11-19,15.0,15.0,14.5,15.0,14690,2.26827291433937,2.26827291433937,2.19266381719472,2.26827291433937,97144.3950183466,0.0,1.0
1993-11-22,14.25,15.0,14.0,15.0,70405,2.1548592686224,2.26827291433937,2.11705472005008,2.26827291433937,465585.509276154,0.0,1.0
1993-11-23,14.38,14.75,14.25,14.75,15429,2.17451763388001,2.23046836576704,2.1548592686224,2.23046836576704,102031.373093129,0.0,1.0
1993-11-24,14.75,14.75,14.0,14.75,13738,2.23046836576704,2.23046836576704,2.11705472005008,2.23046836576704,90848.8562806024,0.0,1.0
1993-11-26,14.75,14.75,14.75,14.75,0,2.23046836576704,2.23046836576704,2.23046836576704,2.23046836576704,0,0.0,1.0
1993-11-29,15.13,15.13,14.25,14.75,123833,2.28793127959698,2.28793127959698,2.1548592686224,2.23046836576704,818902.782049483,0.0,1.0
1993-11-30,15.5,15.75,15.0,15.25,43619,2.34388201148401,2.38168656005634,2.26827291433937,2.30607746291169,288450.739707643,0.0,1.0
1993-12-01,15.25,15.5,15.0,15.0,6881,2.30607746291169,2.34388201148401,2.26827291433937,2.26827291433937,45503.7836706088,0.0,1.0
1993-12-02,15.87,16.0,15.25,15.25,28595,2.39983274337105,2.41949110862866,2.30607746291169,2.30607746291169,189097.615762398,0.0,1.0
1993-12-03,16.5,17.0,16.0,16.25,82190,2.4951002057733,2.57070930291795,2.41949110862866,2.45729565720098,543519.252999178,0.0,1.0
1993-12-06,16.75,16.75,16.25,16.75,14595,2.53290475434563,2.53290475434563,2.45729565720098,2.53290475434563,96516.1637367439,0.0,1.0
1993-12-07,16.5,16.75,16.25,16.75,118190,2.4951002057733,2.53290475434563,2.45729565720098,2.53290475434563,781585.843922288,0.0,1.0
1993-12-08,16.75,17.0,16.5,16.5,28976,2.53290475434563,2.57070930291795,2.4951002057733,2.4951002057733,191617.153849667,0.0,1.0
1993-12-09,17.0,18.0,17.0,17.0,91905,2.57070930291795,2.72192749720724,2.57070930291795,2.57070930291795,607764.167744122,0.0,1.0
1993-12-10,17.25,17.5,17.0,17.5,27714,2.60851385149027,2.64631840006259,2.57070930291795,2.64631840006259,183271.597245641,0.0,1.0
1993-12-13,17.5,17.5,17.0,17.0,42190,2.64631840006259,2.64631840006259,2.57070930291795,2.57070930291795,279000.818640167,0.0,1.0
1993-12-14,17.0,17.5,17.0,17.5,14595,2.57070930291795,2.64631840006259,2.57070930291795,2.64631840006259,96516.163736744,0.0,1.0
1993-12-15,17.25,17.5,17.0,17.5,35548,2.60851385149027,2.64631840006259,2.57070930291795,2.64631840006259,235077.532614853,0.0,1.0
1993-12-16,17.13,17.5,17.13,17.5,29429,2.59036766817556,2.64631840006259,2.59036766817556,2.64631840006259,194612.825118783,0.0,1.0
1993-12-17,17.5,17.5,17.13,17.5,20190,2.64631840006259,2.64631840006259,2.59036766817556,2.64631840006259,133515.679742711,0.0,1.0
1993-12-20,17.25,17.5,17.13,17.5,8190,2.60851385149027,2.64631840006259,2.59036766817556,2.64631840006259,54160.1494350075,0.0,1.0
1993-12-21,17.13,17.5,17.13,17.5,6571,2.59036766817556,2.64631840006259,2.59036766817556,2.64631840006259,43453.7658043265,0.0,1.0
1993-12-22,17.13,17.5,17.13,17.5,7905,2.59036766817556,2.64631840006259,2.59036766817556,2.64631840006259,52275.4555901995,0.0,1.0
1993-12-23,17.37,17.37,17.13,17.13,5429,2.62666003480499,2.62666003480499,2.59036766817556,2.59036766817556,35901.7645033767,0.0,1.0
1993-12-27,17.5,17.5,17.5,17.5,857,2.64631840006259,2.64631840006259,2.64631840006259,2.64631840006259,5667.30745614182,0.0,1.0
1993-12-28,17.25,17.5,17.13,17.5,28405,2.60851385149027,2.64631840006259,2.59036766817556,2.64631840006259,187841.153199193,0.0,1.0
1993-12-29,17.25,17.75,17.25,17.5,41452,2.60851385149027,2.68412294863492,2.60851385149027,2.64631840006259,274120.453526243,0.0,1.0
1993-12-30,17.25,17.5,17.25,17.37,8571,2.60851385149027,2.64631840006259,2.60851385149027,2.62666003480499,56679.6875222771,0.0,1.0
1993-12-31,17.5,17.5,17.25,17.25,3452,2.64631840006259,2.64631840006259,2.60851385149027,2.60851385149027,22827.9408851827,0.0,1.0
1994-01-03,17.13,17.75,17.0,17.25,43143,2.59036766817556,2.68412294863492,2.57070930291795,2.60851385149027,285302.97033877,0.0,1.0
1994-01-04,17.5,17.5,17.0,17.13,11048,2.64631840006259,2.64631840006259,2.57070930291795,2.59036766817556,73059.9915699589,0.0,1.0
1994-01-05,17.0,17.5,16.5,17.0,32762,2.57070930291795,2.64631840006259,2.4951002057733,2.57070930291795,216653.823661748,0.0,1.0
1994-01-06,16.0,17.0,16.0,16.5,75048,2.41949110862866,2.57070930291795,2.41949110862866,2.4951002057733,496289.486544376,0.0,1.0
1994-01-07,15.87,16.5,15.75,16.5,50595,2.39983274337105,2.4951002057733,2.38168656005634,2.4951002057733,334582.754659854,0.0,1.0
1994-01-10,15.0,16.0,15.0,16.0,73048,2.26827291433937,2.41949110862866,2.26827291433937,2.41949110862866,483063.564826425,0.0,1.0
1994-01-11,17.5,17.75,15.0,15.0,232571,2.64631840006259,2.68412294863492,2.26827291433937,2.26827291433937,1537982.91993274,0.0,1.0
1994-01-12,17.5,18.25,17.0,17.5,130000,2.64631840006259,2.75973204577956,2.57070930291795,2.64631840006259,859684.911666787,0.0,1.0
1994-01-13,18.0,18.0,17.5,18.0,10286,2.72192749720724,2.72192749720724,2.64631840006259,2.72192749720724,68020.9153954196,0.0,1.0
1994-01-14,19.25,19.75,17.5,18.0,196310,2.91095024006885,2.9865593372135,2.64631840006259,2.72192749720724,1298190.34622544,0.0,1.0
1994-01-17,18.5,19.75,18.5,19.25,93714,2.79753659435189,2.9865593372135,2.79753659435189,2.91095024006885,619727.013938008,0.0,1.0
1994-01-18,17.0,19.0,17.0,18.5,100286,2.57070930291795,2.87314569149653,2.57070930291795,2.79753659435189,663187.392703194,0.0,1.0
1994-01-19,17.75,18.0,17.0,17.5,46405,2.68412294863492,2.72192749720724,2.57070930291795,2.64631840006259,306874.448660747,0.0,1.0
1994-01-20,17.25,17.75,17.25,17.5,56762,2.60851385149027,2.68412294863492,2.60851385149027,2.64631840006259,375364.884277155,0.0,1.0
1994-01-21,16.75,17.75,16.5,17.75,86310,2.53290475434563,2.68412294863492,2.4951002057733,2.68412294863492,570764.651738155,0.0,1.0
1994-01-24,17.25,17.5,16.5,16.5,116571,2.60851385149027,2.64631840006259,2.4951002057733,2.4951002057733,770879.460291607,0.0,1.0
1994-01-25,16.75,17.5,16.5,17.25,79333,2.53290475434563,2.64631840006259,2.4951002057733,2.60851385149027,524626.023825084,0.0,1.0
1994-01-26,16.62,17.0,16.5,16.5,33548,2.51324638908802,2.57070930291795,2.4951002057733,2.4951002057733,221851.610896902,0.0,1.0
1994-01-27,16.75,16.75,16.5,16.5,6310,2.53290475434563,2.53290475434563,2.4951002057733,2.4951002057733,41727.7830201339,0.0,1.0
1994-01-28,16.75,16.75,16.5,16.75,24190,2.53290475434563,2.53290475434563,2.4951002057733,2.53290475434563,159967.523178612,0.0,1.0
1994-01-31,16.5,16.75,16.5,16.5,11833,2.4951002057733,2.53290475434563,2.4951002057733,2.4951002057733,78251.1658442545,0.0,1.0
1994-02-01,15.75,16.5,15.25,16.5,64881,2.38168656005634,2.4951002057733,2.30607746291169,2.4951002057733,429055.513491174,0.0,1.0
1994-02-02,17.25,17.25,15.25,15.25,154024,2.60851385149027,2.60851385149027,2.30607746291169,2.30607746291169,1018554.68334281,0.0,1.0
1994-02-03,16.5,17.0,16.5,17.0,8976,2.4951002057733,2.57070930291795,2.4951002057733,2.57070930291795,59357.9366701621,0.0,1.0
1994-02-04,16.0,17.0,16.0,17.0,55333,2.41949110862866,2.57070930291795,2.41949110862866,2.57070930291795,365914.963209678,0.0,1.0
1994-02-07,16.38,16.5,15.5,15.5,36476,2.47695402245859,2.4951002057733,2.34388201148401,2.34388201148401,241214.360291982,0.0,1.0
1994-02-08,17.25,17.75,16.5,16.5,65429,2.60851385149027,2.68412294863492,2.4951002057733,2.4951002057733,432679.416041893,0.0,1.0
1994-02-09,18.5,18.75,17.25,17.75,132000,2.79753659435189,2.83534114292421,2.60851385149027,2.68412294863492,872910.833384734,0.0,1.0
1994-02-10,17.25,18.25,17.25,18.25,28119,2.60851385149027,2.75973204577956,2.60851385149027,2.75973204577956,185949.846393526,0.0,1.0
1994-02-11,17.75,17.75,17.25,17.75,3143,2.68412294863492,2.68412294863492,2.60851385149027,2.68412294863492,20784.5359797593,0.0,1.0
1994-02-14,18.62,18.75,17.25,17.5,79048,2.8156827776666,2.83534114292421,2.60851385149027,2.64631840006259,522741.329980277,0.0,1.0
1994-02-15,18.75,18.75,18.25,18.5,28119,2.83534114292421,2.83534114292421,2.75973204577956,2.79753659435189,185949.846393526,0.0,1.0
1994-02-16,17.0,18.25,17.0,18.25,78310,2.57070930291795,2.75973204577956,2.57070930291795,2.75973204577956,517860.964866353,0.0,1.0
1994-02-17,18.5,18.5,17.0,17.5,107167,2.79753659435189,2.79753659435189,2.57070930291795,2.64631840006259,708691.176373802,0.0,1.0
1994-02-18,17.25,18.75,17.25,18.75,56857,2.60851385149027,2.83534114292421,2.60851385149027,2.83534114292421,375993.115558757,0.0,1.0
1994-02-22,17.87,18.0,17.63,17.75,28857,2.70226913194963,2.72192749720724,2.6659767653202,2.68412294863492,190830.21150745,0.0,1.0
1994-02-23,17.5,17.5,17.0,17.25,72119,2.64631840006259,2.64631840006259,2.57070930291795,2.60851385149027,476920.124188438,0.0,1.0
1994-02-24,17.25,17.25,17.0,17.0,18595,2.60851385149027,2.60851385149027,2.57070930291795,2.57070930291795,122968.007172645,0.0,1.0
1994-02-25,17.0,17.75,17.0,17.75,75548,2.57070930291795,2.68412294863492,2.57070930291795,2.68412294863492,499595.966973864,0.0,1.0
1994-02-28,17.25,17.25,17.0,17.0,2571,2.60851385149027,2.60851385149027,2.57070930291795,2.57070930291795,17001.9223684254,0.0,1.0
1994-03-01,16.25,17.25,16.0,17.0,44881,2.45729565720098,2.60851385149027,2.41949110862866,2.57070930291795,296796.296311669,0.0,1.0
1994-03-02,15.87,16.5,15.25,16.5,105262,2.39983274337105,2.4951002057733,2.30607746291169,2.4951002057733,696093.485937455,0.0,1.0
1994-03-03,16.0,16.0,15.5,15.5,13143,2.41949110862866,2.41949110862866,2.34388201148401,2.34388201148401,86914.1445695119,0.0,1.0
1994-03-04,15.87,16.0,15.75,16.0,96595,2.39983274337105,2.41949110862866,2.38168656005634,2.41949110862866,638778.954172716,0.0,1.0
1994-03-07,16.0,16.0,15.5,15.5,19167,2.41949110862866,2.41949110862866,2.34388201148401,2.34388201148401,126750.620783979,0.0,1.0
1994-03-08,14.88,16.0,14.5,16.0,81619,2.25012673102465,2.41949110862866,2.19266381719472,2.41949110862866,539743.252348703,0.0,1.0
1994-03-09,15.13,15.25,15.0,15.25,151143,2.28793127959698,2.30607746291169,2.26827291433937,2.30607746291169,999502.743108097,0.0,1.0
1994-03-10,15.0,15.25,15.0,15.25,7429,2.26827291433937,2.30607746291169,2.26827291433937,2.30607746291169,49127.6862213272,0.0,1.0
1994-03-11,15.5,15.75,15.25,15.5,107048,2.34388201148401,2.38168656005634,2.30607746291169,2.34388201148401,707904.234031586,0.0,1.0
1994-03-14,15.25,15.5,15.25,15.5,11262,2.30607746291169,2.34388201148401,2.30607746291169,2.34388201148401,74475.1651937795,0.0,1.0
1994-03-15,15.0,15.5,14.5,15.25,58024,2.26827291433937,2.34388201148401,2.19266381719472,2.30607746291169,383710.440881181,0.0,1.0
1994-03-16,15.0,15.0,14.5,14.75,179167,2.26827291433937,2.26827291433937,2.19266381719472,2.23046836576704,1184824.35822002,0.0,1.0
1994-03-17,15.0,15.0,14.5,15.0,33167,2.26827291433937,2.26827291433937,2.19266381719472,2.26827291433937,219332.072809633,0.0,1.0
1994-03-18,15.25,15.5,14.5,15.0,103143,2.30607746291169,2.34388201148401,2.19266381719472,2.26827291433937,682080.621877286,0.0,1.0
1994-03-21,15.13,15.25,15.0,15.25,77429,2.28793127959698,2.30607746291169,2.26827291433937,2.30607746291169,512034.946349595,0.0,1.0
1994-03-22,15.25,15.37,15.0,15.0,183167,2.30607746291169,2.3242236462264,2.26827291433937,2.26827291433937,1211276.20165592,0.0,1.0
1994-03-23,15.5,15.5,15.25,15.25,473333,2.34388201148401,2.34388201148401,2.30607746291169,2.30607746291169,3130132.60226135,0.0,1.0
1994-03-24,15.25,15.5,15.0,15.5,3905,2.30607746291169,2.34388201148401,2.26827291433937,2.34388201148401,25823.6121542984,0.0,1.0
1994-03-25,15.5,15.5,15.0,15.25,14190,2.34388201148401,2.34388201148401,2.26827291433937,2.30607746291169,93837.9145888592,0.0,1.0
1994-03-28,14.75,15.5,14.5,15.5,34190,2.23046836576704,2.34388201148401,2.19266381719472,2.34388201148401,226097.131768365,0.0,1.0
1994-03-29,14.75,15.25,14.5,15.0,27048,2.23046836576704,2.30607746291169,2.19266381719472,2.26827291433937,178867.365313563,0.0,1.0
1994-03-30,14.88,15.25,14.5,14.75,86571,2.25012673102465,2.30607746291169,2.19266381719472,2.23046836576704,572490.634522349,0.0,1.0
1994-03-31,14.0,14.75,13.0,14.5,162881,2.11705472005008,2.23046836576704,1.96583652576078,2.19266381719472,1077125.67767075,0.0,1.0
1994-04-04,13.63,14.0,13.25,13.75,8405,2.06110398816304,2.11705472005008,2.00364107433311,2.07925017147775,55581.9360196871,0.0,1.0
1994-04-05,14.75,15.0,13.75,14.25,67333,2.23046836576704,2.26827291433937,2.07925017147775,2.1548592686224,445270.493517383,0.0,1.0
1994-04-06,14.0,14.5,13.5,14.5,43143,2.11705472005008,2.19266381719472,2.04144562290543,2.19266381719472,285302.97033877,0.0,1.0
1994-04-07,14.12,14.25,13.75,14.0,31738,2.13520090336479,2.1548592686224,2.07925017147775,2.11705472005008,209882.151742157,0.0,1.0
1994-04-08,13.75,14.0,13.75,14.0,976,2.07925017147775,2.11705472005008,2.07925017147775,2.11705472005008,6454.24979835987,0.0,1.0
1994-04-11,15.25,15.25,14.12,14.25,200405,2.30607746291169,2.30607746291169,2.13520090336479,2.1548592686224,1325270.42094294,0.0,1.0
1994-04-12,14.25,15.25,14.25,15.25,37619,2.1548592686224,2.30607746291169,2.1548592686224,2.30607746291169,248772.974553791,0.0,1.0
1994-04-13,14.5,15.0,14.5,14.62,43714,2.19266381719472,2.26827291433937,2.19266381719472,2.21081000050944,289078.970989245,0.0,1.0
1994-04-14,14.38,15.0,14.25,15.0,38881,2.17451763388001,2.26827291433937,2.1548592686224,2.26827291433937,257118.531157817,0.0,1.0
1994-04-15,14.25,14.25,14.25,14.25,6000,2.1548592686224,2.1548592686224,2.1548592686224,2.1548592686224,39677.7651538516,0.0,1.0
1994-04-18,13.75,14.75,13.75,14.75,29262,2.07925017147775,2.23046836576704,2.07925017147775,2.23046836576704,193508.460655335,0.0,1.0
1994-04-19,13.25,14.5,13.0,14.0,91905,2.00364107433311,2.19266381719472,1.96583652576078,2.11705472005008,607764.167744122,0.0,1.0
1994-04-20,13.25,13.5,13.0,13.5,63833,2.00364107433311,2.04144562290543,1.96583652576078,2.04144562290543,422125.130510968,0.0,1.0
1994-04-21,13.25,13.75,13.25,13.5,81262,2.00364107433311,2.07925017147775,2.00364107433311,2.04144562290543,537382.425322048,0.0,1.0
1994-04-22,14.25,14.25,13.25,13.75,309619,2.1548592686224,2.1548592686224,2.00364107433311,2.07925017147775,2047498.32819506,0.0,1.0
1994-04-25,13.88,14.25,13.5,14.25,24119,2.09890853673536,2.1548592686224,2.04144562290543,2.1548592686224,159498.002957625,0.0,1.0
1994-04-26,14.0,14.25,13.75,14.25,24405,2.11705472005008,2.1548592686224,2.07925017147775,2.1548592686224,161389.309763291,0.0,1.0
1994-04-28,14.25,14.25,13.5,13.5,4190,2.1548592686224,2.1548592686224,2.04144562290543,2.04144562290543,27708.3059991064,0.0,1.0
1994-04-29,13.75,14.25,13.5,13.5,12476,2.07925017147775,2.1548592686224,2.04144562290543,2.04144562290543,82503.2996765756,0.0,1.0
1994-05-02,14.0,14.25,14.0,14.25,30024,2.11705472005008,2.1548592686224,2.11705472005008,2.1548592686224,198547.536829873,0.0,1.0
1994-05-03,13.75,14.25,13.75,13.75,83905,2.07925017147775,2.1548592686224,2.07925017147775,2.07925017147775,554860.480872321,0.0,1.0
1994-05-04,13.81,14.25,13.75,14.25,109048,2.08832326313511,2.1548592686224,2.07925017147775,2.1548592686224,721130.155749536,0.0,1.0
1994-05-05,13.75,14.25,13.75,14.0,3905,2.07925017147775,2.1548592686224,2.07925017147775,2.11705472005008,25823.6121542985,0.0,1.0
1994-05-06,13.5,14.0,13.25,13.75,125619,2.04144562290543,2.11705472005008,2.00364107433311,2.07925017147775,830713.530143615,0.0,1.0
1994-05-09,13.5,13.75,13.25,13.25,18119,2.04144562290543,2.07925017147775,2.00364107433311,2.00364107433311,119820.237803773,0.0,1.0
1994-05-10,13.5,13.75,13.25,13.5,76762,2.04144562290543,2.07925017147775,2.00364107433311,2.04144562290543,507624.10145666,0.0,1.0
1994-05-11,13.37,13.75,13.25,13.25,17833,2.02178725764782,2.07925017147775,2.00364107433311,2.00364107433311,117928.930998106,0.0,1.0
1994-05-12,13.37,13.75,13.37,13.75,64881,2.02178725764782,2.07925017147775,2.02178725764782,2.07925017147775,429055.513491175,0.0,1.0
1994-05-13,13.37,13.75,13.13,13.75,92476,2.02178725764782,2.07925017147775,1.98549489101839,2.07925017147775,611540.168394598,0.0,1.0
1994-05-16,13.75,13.75,13.25,13.37,13429,2.07925017147775,2.07925017147775,2.00364107433311,2.02178725764782,88805.451375179,0.0,1.0
1994-05-17,13.0,13.75,13.0,13.25,50857,1.96583652576078,2.07925017147775,1.96583652576078,2.00364107433311,336315.350404906,0.0,1.0
1994-05-18,13.5,13.5,13.13,13.5,40762,2.04144562290543,2.04144562290543,1.98549489101839,2.04144562290543,269557.51053355,0.0,1.0
1994-05-19,12.75,13.5,12.75,13.37,37619,1.92803197718846,2.04144562290543,1.92803197718846,2.02178725764782,248772.974553791,0.0,1.0
1994-05-20,12.5,13.0,12.38,13.0,94119,1.89022742861614,1.96583652576078,1.87208124530142,1.96583652576078,622405.263085893,0.0,1.0
1994-05-23,12.25,12.75,11.75,12.75,52857,1.85242288004382,1.92803197718846,1.77681378289917,1.92803197718846,349541.272122855,0.0,1.0
1994-05-24,12.5,13.25,11.5,11.63,183833,1.89022742861614,2.00364107433311,1.73900923432685,1.75866759958446,1215680.433588,0.0,1.0
1994-05-25,11.75,12.5,11.75,12.5,40476,1.77681378289917,1.89022742861614,1.77681378289917,1.89022742861614,267666.203727883,0.0,1.0
1994-05-26,12.0,12.5,11.75,12.5,34024,1.81461833147149,1.89022742861614,1.77681378289917,1.89022742861614,224999.380265775,0.0,1.0
1994-05-27,12.0,12.0,12.0,12.0,476,1.81461833147149,1.81461833147149,1.81461833147149,1.81461833147149,3147.76936887223,0.0,1.0
1994-05-31,12.0,12.5,12.0,12.0,14881,1.81461833147149,1.89022742861614,1.81461833147149,1.81461833147149,98407.4705424112,0.0,1.0
1994-06-01,12.0,12.75,12.0,12.75,87167,1.81461833147149,1.92803197718846,1.81461833147149,1.92803197718846,576431.959194298,0.0,1.0
1994-06-02,12.5,12.5,12.0,12.5,60405,1.89022742861614,1.89022742861614,1.81461833147149,1.89022742861614,399455.900686401,0.0,1.0
1994-06-03,12.0,12.5,12.0,12.5,58024,1.81461833147149,1.89022742861614,1.81461833147149,1.89022742861614,383710.440881182,0.0,1.0
1994-06-06,12.5,12.5,12.0,12.0,43143,1.89022742861614,1.89022742861614,1.81461833147149,1.81461833147149,285302.97033877,0.0,1.0
1994-06-07,13.0,13.0,12.0,12.0,32690,1.96583652576078,1.96583652576078,1.81461833147149,1.81461833147149,216177.690479902,0.0,1.0
1994-06-08,13.0,13.25,12.75,13.25,47548,1.96583652576078,2.00364107433311,1.92803197718846,2.00364107433311,314433.062922557,0.0,1.0
1994-06-09,12.75,12.75,12.75,12.75,976,1.92803197718846,1.92803197718846,1.92803197718846,1.92803197718846,6454.24979835987,0.0,1.0
1994-06-10,12.75,13.0,12.75,12.75,8762,1.92803197718846,1.96583652576078,1.92803197718846,1.92803197718846,57942.7630463414,0.0,1.0
1994-06-13,13.0,13.0,13.0,13.0,9738,1.96583652576078,1.96583652576078,1.96583652576078,1.96583652576078,64397.0128447013,0.0,1.0
1994-06-14,12.75,12.75,12.75,12.75,119,1.92803197718846,1.92803197718846,1.92803197718846,1.92803197718846,786.942342218058,0.0,1.0
1994-06-15,12.94,13.0,12.75,12.75,19167,1.95676343410343,1.96583652576078,1.92803197718846,1.92803197718846,126750.620783979,0.0,1.0
1994-06-16,12.94,13.25,12.5,13.25,84190,1.95676343410343,2.00364107433311,1.89022742861614,2.00364107433311,556745.174717127,0.0,1.0
1994-06-17,12.75,13.0,12.5,13.0,56119,1.92803197718846,1.96583652576078,1.89022742861614,1.96583652576078,371112.750444834,0.0,1.0
1994-06-20,12.75,12.75,12.25,12.5,18595,1.92803197718846,1.92803197718846,1.85242288004382,1.89022742861614,122968.007172645,0.0,1.0
1994-06-21,12.75,12.75,12.12,12.25,74690,1.92803197718846,1.92803197718846,1.83276451478621,1.85242288004382,493922.046556863,0.0,1.0
1994-06-22,12.5,12.5,12.25,12.25,46119,1.89022742861614,1.89022742861614,1.85242288004382,1.85242288004382,304983.14185508,0.0,1.0
1994-06-23,12.5,12.75,12.0,12.75,39619,1.89022742861614,1.92803197718846,1.81461833147149,1.92803197718846,261998.896271741,0.0,1.0
1994-06-24,12.5,12.5,12.0,12.5,6310,1.89022742861614,1.89022742861614,1.81461833147149,1.89022742861614,41727.7830201339,0.0,1.0
1994-06-27,12.5,12.5,12.0,12.0,4119,1.89022742861614,1.89022742861614,1.81461833147149,1.81461833147149,27238.7857781191,0.0,1.0
1994-06-28,11.75,12.5,11.75,12.5,7738,1.77681378289917,1.89022742861614,1.77681378289917,1.89022742861614,51171.0911267507,0.0,1.0
1994-06-29,11.75,12.25,11.75,11.75,14024,1.77681378289917,1.85242288004382,1.77681378289917,1.77681378289917,92740.1630862692,0.0,1.0
1994-06-30,12.5,12.5,11.75,11.75,21452,1.89022742861614,1.89022742861614,1.77681378289917,1.77681378289917,141861.236346737,0.0,1.0
1994-07-01,12.0,12.5,11.75,11.75,24762,1.81461833147149,1.89022742861614,1.77681378289917,1.77681378289917,163750.136789946,0.0,1.0
1994-07-05,11.75,12.5,11.75,11.75,4405,1.77681378289917,1.89022742861614,1.77681378289917,1.77681378289917,29130.0925837861,0.0,1.0
1994-07-06,11.88,12.25,11.75,11.75,37262,1.79647214815678,1.85242288004382,1.77681378289917,1.77681378289917,246412.147527136,0.0,1.0
1994-07-07,12.12,12.25,11.75,12.25,8310,1.83276451478621,1.85242288004382,1.77681378289917,1.85242288004382,54953.7047380844,0.0,1.0
1994-07-08,12.0,12.25,11.75,11.75,48571,1.81461833147149,1.85242288004382,1.77681378289917,1.77681378289917,321198.121881288,0.0,1.0
1994-07-11,12.25,12.25,11.75,11.75,29619,1.85242288004382,1.85242288004382,1.77681378289917,1.77681378289917,195869.287681988,0.0,1.0
1994-07-12,12.37,12.37,11.75,11.75,24762,1.87056906335853,1.87056906335853,1.77681378289917,1.77681378289917,163750.136789946,0.0,1.0
1994-07-13,13.0,13.0,12.25,12.37,66595,1.96583652576078,1.96583652576078,1.85242288004382,1.87056906335853,440390.128403459,0.0,1.0
1994-07-14,12.63,13.0,12.5,13.0,90286,1.90988579387375,1.96583652576078,1.89022742861614,1.96583652576078,597057.78411344,0.0,1.0
1994-07-15,13.0,13.0,12.5,12.63,66857,1.96583652576078,1.96583652576078,1.89022742861614,1.90988579387375,442122.724148511,0.0,1.0
1994-07-18,12.25,13.0,12.25,13.0,122571,1.85242288004382,1.96583652576078,1.85242288004382,1.96583652576078,810557.225445456,0.0,1.0
1994-07-19,11.75,13.0,11.75,12.37,96476,1.77681378289917,1.96583652576078,1.77681378289917,1.87056906335853,637992.011830498,0.0,1.0
1994-07-20,11.75,12.25,11.75,12.25,6000,1.77681378289917,1.85242288004382,1.77681378289917,1.85242288004382,39677.7651538516,0.0,1.0
1994-07-21,11.75,11.75,11.75,11.75,2881,1.77681378289917,1.77681378289917,1.77681378289917,1.77681378289917,19051.9402347078,0.0,1.0
1994-07-22,11.75,12.25,11.75,12.25,7738,1.77681378289917,1.85242288004382,1.77681378289917,1.85242288004382,51171.0911267507,0.0,1.0
1994-07-25,11.0,12.0,10.75,11.75,130286,1.6634001371822,1.81461833147149,1.62559558860988,1.77681378289917,861576.218472453,0.0,1.0
1994-07-26,10.75,11.25,10.75,10.75,52976,1.62559558860988,1.70120468575453,1.62559558860988,1.62559558860988,350328.214465074,0.0,1.0
1994-07-27,10.75,11.25,10.75,11.0,35833,1.62559558860988,1.70120468575453,1.62559558860988,1.6634001371822,236962.226459661,0.0,1.0
1994-07-28,10.5,11.0,10.5,10.75,16976,1.58779104003756,1.6634001371822,1.58779104003756,1.62559558860988,112261.623541964,0.0,1.0
1994-07-29,10.81,11.0,10.5,10.5,53429,1.63466868026724,1.6634001371822,1.58779104003756,1.58779104003756,353323.885734189,0.0,1.0
1994-08-01,11.0,11.0,10.75,10.75,83262,1.6634001371822,1.6634001371822,1.62559558860988,1.62559558860988,550608.34704,0.0,1.0
1994-08-02,10.38,11.0,10.25,10.75,43429,1.56964485672284,1.6634001371822,1.54998649146523,1.62559558860988,287194.277144437,0.0,1.0
1994-08-03,10.0,10.25,9.5,10.25,154571,1.51218194289291,1.54998649146523,1.43657284574827,1.54998649146523,1022171.97293267,0.0,1.0
1994-08-04,10.5,10.5,9.75,9.75,47619,1.58779104003756,1.58779104003756,1.47437739432059,1.47437739432059,314902.583143543,0.0,1.0
1994-08-05,10.75,10.75,10.25,10.25,58857,1.62559558860988,1.62559558860988,1.54998649146523,1.54998649146523,389219.037276707,0.0,1.0
1994-08-08,10.25,10.25,10.25,10.25,24,1.54998649146523,1.54998649146523,1.54998649146523,1.54998649146523,158.711060615407,0.0,1.0
1994-08-09,11.0,11.0,10.5,10.5,10976,1.6634001371822,1.6634001371822,1.58779104003756,1.58779104003756,72583.8583881127,0.0,1.0
1994-08-10,11.5,12.0,10.5,10.5,252024,1.73900923432685,1.81461833147149,1.58779104003756,1.58779104003756,1666624.84752238,0.0,1.0
1994-08-11,11.25,12.0,11.25,11.25,11714,1.70120468575453,1.81461833147149,1.70120468575453,1.70120468575453,77464.2235020361,0.0,1.0
1994-08-12,11.5,12.0,11.25,11.25,22310,1.73900923432685,1.81461833147149,1.70120468575453,1.70120468575453,147535.156763738,0.0,1.0
1994-08-15,11.63,11.75,11.5,11.75,10690,1.75866759958446,1.77681378289917,1.73900923432685,1.77681378289917,70692.5515824455,0.0,1.0
1994-08-16,11.75,12.0,11.5,11.5,44690,1.77681378289917,1.81461833147149,1.73900923432685,1.73900923432685,295533.220787605,0.0,1.0
1994-08-17,12.5,12.5,12.0,12.25,13738,1.89022742861614,1.89022742861614,1.81461833147149,1.85242288004382,90848.8562806022,0.0,1.0
1994-08-18,12.37,12.5,11.5,12.5,44976,1.87056906335853,1.89022742861614,1.73900923432685,1.89022742861614,297424.527593272,0.0,1.0
1994-08-19,12.75,13.0,12.0,12.5,16310,1.92803197718846,1.96583652576078,1.81461833147149,1.89022742861614,107857.391609887,0.0,1.0
1994-08-22,12.63,13.0,12.25,13.0,5833,1.90988579387375,1.96583652576078,1.85242288004382,1.96583652576078,38573.4006904027,0.0,1.0
1994-08-23,13.0,13.0,12.25,12.25,35167,1.96583652576078,1.96583652576078,1.85242288004382,1.85242288004382,232557.994527584,0.0,1.0
1994-08-24,12.75,12.75,12.25,12.63,13738,1.92803197718846,1.92803197718846,1.85242288004382,1.90988579387375,90848.8562806024,0.0,1.0
1994-08-25,12.75,12.75,12.25,12.75,3619,1.92803197718846,1.92803197718846,1.85242288004382,1.92803197718846,23932.3053486315,0.0,1.0
1994-08-26,12.37,12.75,12.37,12.5,217833,1.87056906335853,1.92803197718846,1.87056906335853,1.89022742861614,1440521.10279316,0.0,1.0
1994-08-29,12.5,12.5,12.25,12.25,6762,1.89022742861614,1.89022742861614,1.85242288004382,1.85242288004382,44716.8413283908,0.0,1.0
1994-08-30,12.25,12.37,12.25,12.25,8405,1.85242288004382,1.87056906335853,1.85242288004382,1.85242288004382,55581.936019687,0.0,1.0
1994-08-31,11.88,12.25,11.75,12.25,39905,1.79647214815678,1.85242288004382,1.77681378289917,1.85242288004382,263890.203077408,0.0,1.0
1994-09-01,12.0,12.0,11.75,11.75,35548,1.81461833147149,1.81461833147149,1.77681378289917,1.77681378289917,235077.532614853,0.0,1.0
1994-09-02,11.75,11.75,11.75,11.75,476,1.77681378289917,1.77681378289917,1.77681378289917,1.77681378289917,3147.76936887223,0.0,1.0
1994-09-06,11.75,12.25,11.75,12.25,595,1.77681378289917,1.85242288004382,1.77681378289917,1.85242288004382,3934.71171109029,0.0,1.0
1994-09-07,11.75,11.75,11.75,11.75,119,1.77681378289917,1.77681378289917,1.77681378289917,1.77681378289917,786.942342218058,0.0,1.0
1994-09-08,11.75,11.75,11.75,11.75,5262,1.77681378289917,1.77681378289917,1.77681378289917,1.77681378289917,34797.4000399279,0.0,1.0
1994-09-09,12.25,12.25,11.75,11.75,2595,1.85242288004382,1.85242288004382,1.77681378289917,1.77681378289917,17160.6334290408,0.0,1.0
1994-09-12,12.25,12.25,11.75,12.25,10976,1.85242288004382,1.85242288004382,1.77681378289917,1.85242288004382,72583.8583881124,0.0,1.0
1994-09-13,11.5,11.63,11.5,11.63,2286,1.73900923432685,1.75866759958446,1.73900923432685,1.75866759958446,15117.2285236175,0.0,1.0
1994-09-14,12.0,12.0,11.5,11.5,6190,1.81461833147149,1.81461833147149,1.73900923432685,1.73900923432685,40934.227717057,0.0,1.0
1994-09-15,11.5,11.75,11.5,11.63,19452,1.73900923432685,1.77681378289917,1.73900923432685,1.75866759958446,128635.314628787,0.0,1.0
1994-09-16,12.5,12.5,11.5,12.0,32881,1.89022742861614,1.89022742861614,1.73900923432685,1.81461833147149,217440.766003966,0.0,1.0
1994-09-19,12.25,12.5,12.0,12.0,93429,1.85242288004382,1.89022742861614,1.81461833147149,1.81461833147149,617842.320093199,0.0,1.0
1994-09-20,12.25,12.5,12.25,12.25,147262,1.85242288004382,1.89022742861614,1.85242288004382,1.85242288004382,973837.842014414,0.0,1.0
1994-09-21,12.5,12.5,12.25,12.25,530190,1.89022742861614,1.89022742861614,1.85242288004382,1.85242288004382,3506125.7178201,0.0,1.0
1994-09-22,12.37,12.75,12.25,12.25,199905,1.87056906335853,1.92803197718846,1.85242288004382,1.85242288004382,1321963.94051345,0.0,1.0
1994-09-23,12.37,12.75,12.25,12.37,186405,1.87056906335853,1.92803197718846,1.85242288004382,1.87056906335853,1232688.96891729,0.0,1.0
1994-09-26,12.5,12.75,12.25,12.25,351167,1.89022742861614,1.92803197718846,1.85242288004382,1.85242288004382,2322253.62596377,0.0,1.0
1994-09-27,12.63,13.0,12.25,12.25,419333,1.90988579387375,1.96583652576078,1.85242288004382,1.85242288004382,2773032.71587667,0.0,1.0
1994-09-28,12.5,12.63,12.37,12.5,118310,1.89022742861614,1.90988579387375,1.87056906335853,1.89022742861614,782379.399225364,0.0,1.0
1994-09-29,12.31,12.75,12.25,12.25,24405,1.86149597170117,1.92803197718846,1.85242288004382,1.85242288004382,161389.309763292,0.0,1.0
1994-09-30,12.63,12.63,12.25,12.25,57429,1.90988579387375,1.90988579387375,1.85242288004382,1.85242288004382,379775.72917009,0.0,1.0
1994-10-03,12.25,12.25,12.25,12.25,310,1.85242288004382,1.85242288004382,1.85242288004382,1.85242288004382,2050.01786628233,0.0,1.0
1994-10-04,12.25,12.5,12.25,12.25,48405,1.85242288004382,1.89022742861614,1.85242288004382,1.85242288004382,320100.370378697,0.0,1.0
1994-10-05,12.25,12.5,12.25,12.25,21452,1.85242288004382,1.89022742861614,1.85242288004382,1.85242288004382,141861.236346737,0.0,1.0
1994-10-06,12.25,12.5,12.25,12.37,11262,1.85242288004382,1.89022742861614,1.85242288004382,1.87056906335853,74475.1651937794,0.0,1.0
1994-10-07,12.5,12.5,12.25,12.37,121714,1.89022742861614,1.89022742861614,1.85242288004382,1.87056906335853,804889.917989316,0.0,1.0
1994-10-10,12.37,12.5,12.25,12.25,58000,1.87056906335853,1.89022742861614,1.85242288004382,1.85242288004382,383551.729820566,0.0,1.0
1994-10-11,12.5,12.5,12.0,12.0,6000,1.89022742861614,1.89022742861614,1.81461833147149,1.81461833147149,39677.7651538516,0.0,1.0
1994-10-12,12.25,12.25,12.0,12.0,6762,1.85242288004382,1.85242288004382,1.81461833147149,1.81461833147149,44716.8413283907,0.0,1.0
1994-10-13,13.0,13.25,12.5,12.5,104405,1.96583652576078,2.00364107433311,1.89022742861614,1.89022742861614,690426.178481315,0.0,1.0
1994-10-14,12.5,13.25,12.5,12.75,174024,1.89022742861614,2.00364107433311,1.89022742861614,1.92803197718846,1150813.90052231,0.0,1.0
1994-10-17,12.5,13.25,12.5,12.5,60690,1.89022742861614,2.00364107433311,1.89022742861614,1.89022742861614,401340.594531209,0.0,1.0
1994-10-18,12.37,13.25,12.25,13.25,12762,1.87056906335853,2.00364107433311,1.85242288004382,2.00364107433311,84394.6064822425,0.0,1.0
1994-10-19,12.5,12.75,12.25,12.75,50595,1.89022742861614,1.92803197718846,1.85242288004382,1.92803197718846,334582.754659854,0.0,1.0
1994-10-20,12.75,12.75,12.75,12.75,857,1.92803197718846,1.92803197718846,1.92803197718846,1.92803197718846,5667.30745614181,0.0,1.0
1994-10-21,12.5,12.5,12.25,12.25,28000,1.89022742861614,1.89022742861614,1.85242288004382,1.85242288004382,185162.904051307,0.0,1.0
1994-10-24,12.5,12.5,12.5,12.5,0,1.89022742861614,1.89022742861614,1.89022742861614,1.89022742861614,0,0.0,1.0
1994-10-25,12.5,12.5,12.5,12.5,0,1.89022742861614,1.89022742861614,1.89022742861614,1.89022742861614,0,0.0,1.0
1994-10-26,13.0,13.13,12.25,12.37,97619,1.96583652576078,1.98549489101839,1.85242288004382,1.87056906335853,645550.626092309,0.0,1.0
1994-10-27,13.75,13.75,12.88,13.0,151905,2.07925017147775,2.07925017147775,1.94769034244607,1.96583652576078,1004541.81928264,0.0,1.0
1994-10-28,13.0,13.75,13.0,13.75,8976,1.96583652576078,2.07925017147775,1.96583652576078,2.07925017147775,59357.9366701622,0.0,1.0
1994-10-31,13.13,13.75,12.75,12.75,29333,1.98549489101839,2.07925017147775,1.92803197718846,1.92803197718846,193977.980876322,0.0,1.0
1994-11-01,13.0,13.5,12.75,13.0,9738,1.96583652576078,2.04144562290543,1.92803197718846,1.96583652576078,64397.0128447013,0.0,1.0
1994-11-02,13.0,13.5,13.0,13.0,7905,1.96583652576078,2.04144562290543,1.96583652576078,1.96583652576078,52275.4555901996,0.0,1.0
1994-11-03,13.25,13.25,13.25,13.25,2000,2.00364107433311,2.00364107433311,2.00364107433311,2.00364107433311,13225.9217179505,0.0,1.0
1994-11-04,13.5,13.5,13.0,13.25,15548,2.04144562290543,2.04144562290543,1.96583652576078,2.00364107433311,102818.315435348,0.0,1.0
1994-11-07,12.5,13.5,12.25,13.5,55738,1.89022742861614,2.04144562290543,1.85242288004382,2.04144562290543,368593.212357563,0.0,1.0
1994-11-08,13.0,13.0,12.25,13.0,22476,1.96583652576078,1.96583652576078,1.85242288004382,1.96583652576078,148632.908266329,0.0,1.0
1994-11-09,12.25,12.25,12.25,12.25,476,1.85242288004382,1.85242288004382,1.85242288004382,1.85242288004382,3147.76936887222,0.0,1.0
1994-11-10,12.75,13.0,12.25,12.25,81048,1.92803197718846,1.96583652576078,1.85242288004382,1.85242288004382,535967.251698228,0.0,1.0
1994-11-11,12.25,13.25,12.25,12.75,14190,1.85242288004382,2.00364107433311,1.85242288004382,1.92803197718846,93837.9145888589,0.0,1.0
1994-11-14,12.25,12.75,12.25,12.75,3262,1.85242288004382,1.92803197718846,1.85242288004382,1.92803197718846,21571.4783219773,0.0,1.0
1994-11-15,12.25,12.25,11.75,12.25,30571,1.85242288004382,1.85242288004382,1.77681378289917,1.85242288004382,202164.826419733,0.0,1.0
1994-11-16,11.5,12.5,11.5,12.5,72286,1.73900923432685,1.89022742861614,1.73900923432685,1.89022742861614,478024.488651886,0.0,1.0
1994-11-17,11.0,11.5,10.75,11.25,36595,1.6634001371822,1.73900923432685,1.62559558860988,1.70120468575453,242001.3026342,0.0,1.0
1994-11-18,11.0,11.25,11.0,11.0,22310,1.6634001371822,1.70120468575453,1.6634001371822,1.6634001371822,147535.156763738,0.0,1.0
1994-11-21,11.0,11.12,11.0,11.0,6310,1.6634001371822,1.68154632049692,1.6634001371822,1.6634001371822,41727.783020134,0.0,1.0
1994-11-22,11.0,11.12,10.5,10.75,83905,1.6634001371822,1.68154632049692,1.58779104003756,1.62559558860988,554860.480872321,0.0,1.0
1994-11-23,10.94,11.12,10.94,11.0,215548,1.65432704552485,1.68154632049692,1.65432704552485,1.6634001371822,1425410.4872304,0.0,1.0
1994-11-25,10.94,10.94,10.94,10.94,0,1.65432704552485,1.65432704552485,1.65432704552485,1.65432704552485,0,0.0,1.0
1994-11-28,10.63,10.75,10.5,10.75,35143,1.60744940529516,1.62559558860988,1.58779104003756,1.62559558860988,232399.283466969,0.0,1.0
1994-11-29,11.25,11.25,10.5,10.5,4405,1.70120468575453,1.70120468575453,1.58779104003756,1.58779104003756,29130.092583786,0.0,1.0
1994-11-30,10.87,10.87,10.87,10.87,24,1.64374177192459,1.64374177192459,1.64374177192459,1.64374177192459,158.711060615407,0.0,1.0
1994-12-01,10.87,10.87,10.87,10.87,0,1.64374177192459,1.64374177192459,1.64374177192459,1.64374177192459,0,0.0,1.0
1994-12-02,10.63,11.0,10.5,10.5,45905,1.60744940529516,1.6634001371822,1.58779104003756,1.58779104003756,303567.968231261,0.0,1.0
1994-12-05,10.25,10.63,10.25,10.5,23548,1.54998649146523,1.60744940529516,1.54998649146523,1.58779104003756,155722.00230715,0.0,1.0
1994-12-06,10.25,10.5,10.0,10.25,53167,1.54998649146523,1.58779104003756,1.51218194289291,1.54998649146523,351591.289989139,0.0,1.0
1994-12-07,10.13,10.13,10.0,10.0,9833,1.53184030815052,1.53184030815052,1.51218194289291,1.51218194289291,65025.2441263038,0.0,1.0
1994-12-08,10.13,10.13,10.0,10.0,8310,1.53184030815052,1.53184030815052,1.51218194289291,1.51218194289291,54953.7047380845,0.0,1.0
1994-12-09,10.13,10.13,10.0,10.0,3619,1.53184030815052,1.53184030815052,1.51218194289291,1.51218194289291,23932.3053486315,0.0,1.0
1994-12-12,10.06,10.06,9.75,9.75,281619,1.52125503455027,1.52125503455027,1.47437739432059,1.47437739432059,1862335.42414376,0.0,1.0
1994-12-13,10.13,10.13,9.75,9.75,13429,1.53184030815052,1.53184030815052,1.47437739432059,1.47437739432059,88805.4513751789,0.0,1.0
1994-12-14,9.75,10.13,9.75,10.13,16690,1.47437739432059,1.53184030815052,1.47437739432059,1.53184030815052,110370.316736297,0.0,1.0
1994-12-15,10.13,10.25,10.13,10.25,3905,1.53184030815052,1.54998649146523,1.53184030815052,1.54998649146523,25823.6121542984,0.0,1.0
1994-12-16,10.13,10.5,9.75,9.75,37048,1.53184030815052,1.58779104003756,1.47437739432059,1.47437739432059,244996.973903316,0.0,1.0
1994-12-19,9.81,10.25,9.75,10.25,52190,1.48345048597795,1.54998649146523,1.47437739432059,1.54998649146523,345130.427229918,0.0,1.0
1994-12-20,10.0,10.25,9.75,10.25,857,1.51218194289291,1.54998649146523,1.47437739432059,1.54998649146523,5667.30745614181,0.0,1.0
1994-12-21,9.25,10.25,9.0,10.25,741548,1.39876829717594,1.54998649146523,1.36096374860362,1.54998649146523,4903827.8990514,0.0,1.0
1994-12-22,9.0,9.25,9.0,9.0,20286,1.36096374860362,1.39876829717594,1.36096374860362,1.36096374860362,134150.523985172,0.0,1.0
1994-12-23,9.25,9.25,9.0,9.13,13048,1.39876829717594,1.39876829717594,1.36096374860362,1.38062211386123,86285.9132879095,0.0,1.0
1994-12-27,9.0,9.25,9.0,9.0,58000,1.36096374860362,1.39876829717594,1.36096374860362,1.36096374860362,383551.729820566,0.0,1.0
1994-12-28,8.88,9.25,8.88,9.0,119048,1.34281756528891,1.39876829717594,1.34281756528891,1.36096374860362,787259.764339285,0.0,1.0
1994-12-29,9.0,9.13,8.88,8.88,155333,1.36096374860362,1.38062211386123,1.34281756528891,1.34281756528891,1027211.04910721,0.0,1.0
1994-12-30,9.13,9.13,9.0,9.0,69167,1.38062211386123,1.38062211386123,1.36096374860362,1.36096374860362,457398.663732742,0.0,1.0
1995-01-03,9.0,9.13,9.0,9.13,11714,1.36096374860362,1.38062211386123,1.36096374860362,1.38062211386123,77464.2235020363,0.0,1.0
1995-01-04,9.13,9.25,9.0,9.25,120286,1.38062211386123,1.39876829717594,1.36096374860362,1.39876829717594,795446.609882698,0.0,1.0
1995-01-05,9.0,9.25,8.75,9.25,588000,1.36096374860362,1.39876829717594,1.3231592000313,1.39876829717594,3888420.98507746,0.0,1.0
1995-01-06,8.88,9.0,8.75,9.0,651143,1.34281756528891,1.36096374860362,1.3231592000313,1.36096374860362,4305983.17259572,0.0,1.0
1995-01-09,9.13,9.13,8.88,9.0,41452,1.38062211386123,1.38062211386123,1.34281756528891,1.36096374860362,274120.453526243,0.0,1.0
1995-01-10,9.13,9.13,8.75,9.13,57143,1.38062211386123,1.38062211386123,1.3231592000313,1.38062211386123,377884.422364423,0.0,1.0
1995-01-11,9.13,9.13,9.13,9.13,1167,1.38062211386123,1.38062211386123,1.38062211386123,1.38062211386123,7717.32532242413,0.0,1.0
1995-01-12,9.13,9.13,8.88,8.88,3833,1.38062211386123,1.38062211386123,1.34281756528891,1.34281756528891,25347.4789724522,0.0,1.0
1995-01-13,9.5,9.5,9.0,9.0,55167,1.43657284574827,1.43657284574827,1.36096374860362,1.36096374860362,364817.211707088,0.0,1.0
1995-01-16,9.75,9.75,9.13,9.13,17333,1.47437739432059,1.47437739432059,1.38062211386123,1.38062211386123,114622.450568618,0.0,1.0
1995-01-17,10.25,10.38,9.5,9.5,214310,1.54998649146523,1.56964485672284,1.43657284574827,1.43657284574827,1417223.64168699,0.0,1.0
1995-01-18,10.13,10.25,9.88,10.25,87619,1.53184030815052,1.54998649146523,1.4940357595782,1.54998649146523,579421.017502554,0.0,1.0
1995-01-19,9.88,10.13,9.75,10.13,11738,1.4940357595782,1.53184030815052,1.47437739432059,1.53184030815052,77622.9345626515,0.0,1.0
1995-01-20,10.13,10.13,9.75,9.88,21167,1.53184030815052,1.53184030815052,1.47437739432059,1.4940357595782,139976.542501929,0.0,1.0
1995-01-23,9.94,10.13,9.75,9.75,9714,1.50310885123555,1.53184030815052,1.47437739432059,1.47437739432059,64238.3017840859,0.0,1.0
1995-01-24,9.75,10.0,9.75,9.75,2476,1.47437739432059,1.51218194289291,1.47437739432059,1.47437739432059,16373.6910868228,0.0,1.0
1995-01-25,9.88,10.38,9.75,9.75,71143,1.4940357595782,1.56964485672284,1.47437739432059,1.47437739432059,470465.874390077,0.0,1.0
1995-01-26,9.88,10.25,9.88,9.88,20976,1.4940357595782,1.54998649146523,1.4940357595782,1.4940357595782,138713.466977865,0.0,1.0
1995-01-27,10.13,10.25,9.88,9.88,5429,1.53184030815052,1.54998649146523,1.4940357595782,1.4940357595782,35901.7645033767,0.0,1.0
1995-01-30,9.88,10.13,9.88,10.13,23738,1.4940357595782,1.53184030815052,1.4940357595782,1.53184030815052,156978.464870355,0.0,1.0
1995-01-31,9.88,10.0,9.75,9.88,54476,1.4940357595782,1.51218194289291,1.47437739432059,1.4940357595782,360247.655753536,0.0,1.0
1995-02-01,9.62,9.88,9.62,9.75,77833,1.45471902906298,1.4940357595782,1.45471902906298,1.47437739432059,514706.582536622,0.0,1.0
1995-02-02,9.75,9.75,9.75,9.75,24,1.47437739432059,1.47437739432059,1.47437739432059,1.47437739432059,158.711060615406,0.0,1.0
1995-02-03,9.5,9.75,9.5,9.75,17548,1.43657284574827,1.47437739432059,1.43657284574827,1.47437739432059,116044.237153298,0.0,1.0
1995-02-06,9.62,9.62,9.37,9.62,25548,1.45471902906298,1.45471902906298,1.41691448049066,1.45471902906298,168947.9240251,0.0,1.0
1995-02-07,9.62,9.62,9.62,9.62,1905,1.45471902906298,1.45471902906298,1.45471902906298,1.45471902906298,12597.6904363479,0.0,1.0
1995-02-08,9.62,9.75,9.62,9.62,29619,1.45471902906298,1.47437739432059,1.45471902906298,1.45471902906298,195869.287681989,0.0,1.0
1995-02-09,9.62,9.88,9.62,9.62,2286,1.45471902906298,1.4940357595782,1.45471902906298,1.45471902906298,15117.2285236175,0.0,1.0
1995-02-10,9.75,9.75,9.62,9.75,1167,1.47437739432059,1.47437739432059,1.45471902906298,1.47437739432059,7717.32532242413,0.0,1.0
1995-02-13,9.75,9.88,9.75,9.75,35833,1.47437739432059,1.4940357595782,1.47437739432059,1.47437739432059,236962.226459661,0.0,1.0
1995-02-14,9.5,9.69,9.5,9.5,12024,1.43657284574827,1.46530430266323,1.43657284574827,1.43657284574827,79514.2413683184,0.0,1.0
1995-02-15,9.88,9.88,9.75,9.88,75429,1.4940357595782,1.4940357595782,1.47437739432059,1.4940357595782,498809.024631645,0.0,1.0
1995-02-16,9.88,9.94,9.75,9.94,71143,1.4940357595782,1.50310885123555,1.47437739432059,1.50310885123555,470465.874390077,0.0,1.0
1995-02-17,9.88,9.88,9.75,9.75,45143,1.4940357595782,1.4940357595782,1.47437739432059,1.47437739432059,298528.89205672,0.0,1.0
1995-02-21,9.88,9.88,9.88,9.88,0,1.4940357595782,1.4940357595782,1.4940357595782,1.4940357595782,0,0.0,1.0
1995-02-22,9.88,9.88,9.75,9.88,148190,1.4940357595782,1.4940357595782,1.47437739432059,1.4940357595782,979974.669691543,0.0,1.0
1995-02-23,10.0,10.0,9.88,10.0,5262,1.51218194289291,1.51218194289291,1.4940357595782,1.51218194289291,34797.4000399279,0.0,1.0
1995-02-24,10.13,10.25,10.0,10.0,19619,1.53184030815052,1.54998649146523,1.51218194289291,1.51218194289291,129739.679092236,0.0,1.0
1995-02-27,10.0,10.25,10.0,10.25,15143,1.51218194289291,1.54998649146523,1.51218194289291,1.54998649146523,100140.066287463,0.0,1.0
1995-02-28,10.13,10.25,10.0,10.25,38881,1.53184030815052,1.54998649146523,1.51218194289291,1.54998649146523,257118.531157817,0.0,1.0
1995-03-01,10.13,10.13,10.13,10.13,0,1.53184030815052,1.53184030815052,1.53184030815052,1.53184030815052,0,0.0,1.0
1995-03-02,10.0,10.13,9.88,10.0,66310,1.51218194289291,1.53184030815052,1.4940357595782,1.51218194289291,438505.434558651,0.0,1.0
1995-03-03,9.88,10.0,9.88,9.88,56286,1.4940357595782,1.51218194289291,1.4940357595782,1.4940357595782,372217.114908281,0.0,1.0
1995-03-06,9.81,9.88,9.75,9.75,59262,1.48345048597795,1.4940357595782,1.47437739432059,1.47437739432059,391897.286424591,0.0,1.0
1995-03-07,9.88,9.88,9.5,9.75,103905,1.4940357595782,1.4940357595782,1.43657284574827,1.47437739432059,687119.698051824,0.0,1.0
1995-03-08,9.5,9.69,9.5,9.62,3905,1.43657284574827,1.46530430266323,1.43657284574827,1.45471902906298,25823.6121542984,0.0,1.0
1995-03-09,9.25,9.62,9.25,9.5,53167,1.39876829717594,1.45471902906298,1.39876829717594,1.43657284574827,351591.289989139,0.0,1.0
1995-03-10,9.25,9.37,9.25,9.25,104571,1.39876829717594,1.41691448049066,1.39876829717594,1.39876829717594,691523.929983904,0.0,1.0
1995-03-13,9.25,9.31,9.25,9.25,13738,1.39876829717594,1.4078413888333,1.39876829717594,1.39876829717594,90848.8562806025,0.0,1.0
1995-03-14,9.37,9.37,9.25,9.37,30976,1.41691448049066,1.41691448049066,1.39876829717594,1.41691448049066,204843.075567618,0.0,1.0
1995-03-15,9.88,10.0,9.25,9.25,62000,1.4940357595782,1.51218194289291,1.39876829717594,1.39876829717594,410003.573256466,0.0,1.0
1995-03-16,9.62,10.0,9.62,10.0,22190,1.45471902906298,1.51218194289291,1.45471902906298,1.51218194289291,146741.601460661,0.0,1.0
1995-03-17,10.0,10.0,10.0,10.0,1905,1.51218194289291,1.51218194289291,1.51218194289291,1.51218194289291,12597.6904363479,0.0,1.0
1995-03-20,9.62,9.75,9.62,9.75,15333,1.45471902906298,1.47437739432059,1.45471902906298,1.47437739432059,101396.528850668,0.0,1.0
1995-03-21,9.37,9.88,9.25,9.62,129429,1.41691448049066,1.4940357595782,1.39876829717594,1.45471902906298,855908.911016309,0.0,1.0
1995-03-22,9.62,9.62,9.62,9.62,24,1.45471902906298,1.45471902906298,1.45471902906298,1.45471902906298,158.711060615407,0.0,1.0
1995-03-23,9.62,9.75,9.62,9.62,3452,1.45471902906298,1.47437739432059,1.45471902906298,1.45471902906298,22827.9408851826,0.0,1.0
1995-03-24,9.75,9.75,9.5,9.62,9452,1.47437739432059,1.47437739432059,1.43657284574827,1.45471902906298,62505.7060390342,0.0,1.0
1995-03-27,9.75,9.88,9.62,9.62,40476,1.47437739432059,1.4940357595782,1.45471902906298,1.45471902906298,267666.203727883,0.0,1.0
1995-03-28,9.94,9.94,9.75,9.75,6571,1.50310885123555,1.50310885123555,1.47437739432059,1.47437739432059,43453.7658043266,0.0,1.0
1995-03-29,10.0,10.0,10.0,10.0,19833,1.51218194289291,1.51218194289291,1.51218194289291,1.51218194289291,131154.852716057,0.0,1.0
1995-03-30,10.0,10.0,10.0,10.0,476,1.51218194289291,1.51218194289291,1.51218194289291,1.51218194289291,3147.76936887223,0.0,1.0
1995-03-31,10.0,10.0,10.0,10.0,0,1.51218194289291,1.51218194289291,1.51218194289291,1.51218194289291,0,0.0,1.0
1995-04-03,9.75,9.75,9.75,9.75,1167,1.47437739432059,1.47437739432059,1.47437739432059,1.47437739432059,7717.32532242413,0.0,1.0
1995-04-04,9.88,10.0,9.75,9.75,32762,1.4940357595782,1.51218194289291,1.47437739432059,1.47437739432059,216653.823661747,0.0,1.0
1995-04-05,10.0,10.0,9.88,9.88,1905,1.51218194289291,1.51218194289291,1.4940357595782,1.4940357595782,12597.6904363479,0.0,1.0
1995-04-06,9.75,10.13,9.75,10.13,3905,1.47437739432059,1.53184030815052,1.47437739432059,1.53184030815052,25823.6121542984,0.0,1.0
1995-04-07,9.75,9.75,9.75,9.75,3143,1.47437739432059,1.47437739432059,1.47437739432059,1.47437739432059,20784.5359797593,0.0,1.0
1995-04-10,10.13,10.13,9.25,9.75,787833,1.53184030815052,1.53184030815052,1.39876829717594,1.47437739432059,5209908.79240906,0.0,1.0
1995-04-11,9.62,9.88,9.62,9.88,18286,1.45471902906298,1.4940357595782,1.45471902906298,1.4940357595782,120924.602267222,0.0,1.0
1995-04-12,9.44,9.75,9.44,9.44,19452,1.42749975409091,1.47437739432059,1.42749975409091,1.42749975409091,128635.314628787,0.0,1.0
1995-04-13,9.37,9.37,9.25,9.25,976,1.41691448049066,1.41691448049066,1.39876829717594,1.39876829717594,6454.24979835985,0.0,1.0
1995-04-17,9.5,9.62,9.5,9.5,209738,1.43657284574827,1.45471902906298,1.43657284574827,1.43657284574827,1386989.18463975,0.0,1.0
1995-04-18,9.5,9.5,9.5,9.5,19167,1.43657284574827,1.43657284574827,1.43657284574827,1.43657284574827,126750.620783979,0.0,1.0
1995-04-19,9.5,9.75,9.5,9.5,22571,1.43657284574827,1.47437739432059,1.43657284574827,1.43657284574827,149261.13954793,0.0,1.0
1995-04-20,9.5,9.75,9.5,9.75,119,1.43657284574827,1.47437739432059,1.43657284574827,1.47437739432059,786.942342218055,0.0,1.0
1995-04-21,9.75,9.75,9.62,9.62,114976,1.47437739432059,1.47437739432059,1.45471902906298,1.45471902906298,760331.78772154,0.0,1.0
1995-04-24,9.75,9.75,9.5,9.75,136571,1.47437739432059,1.47437739432059,1.43657284574827,1.47437739432059,903138.677471111,0.0,1.0
1995-04-25,9.5,9.5,9.5,9.5,119,1.43657284574827,1.43657284574827,1.43657284574827,1.43657284574827,786.942342218055,0.0,1.0
1995-04-26,9.62,9.62,9.5,9.5,8119,1.45471902906298,1.45471902906298,1.43657284574827,1.43657284574827,53690.6292140202,0.0,1.0
1995-04-27,9.75,9.75,9.75,9.75,7262,1.47437739432059,1.47437739432059,1.47437739432059,1.47437739432059,48023.3217578784,0.0,1.0
1995-04-28,9.75,9.75,9.75,9.75,119,1.47437739432059,1.47437739432059,1.47437739432059,1.47437739432059,786.942342218056,0.0,1.0
1995-05-01,9.88,9.88,9.75,9.75,7048,1.4940357595782,1.4940357595782,1.47437739432059,1.47437739432059,46608.1481340576,0.0,1.0
1995-05-02,10.87,10.87,9.75,9.88,94476,1.64374177192459,1.64374177192459,1.47437739432059,1.4940357595782,624766.090112549,0.0,1.0
1995-05-03,10.75,11.0,10.75,10.75,51262,1.62559558860988,1.6634001371822,1.62559558860988,1.62559558860988,338993.59955279,0.0,1.0
1995-05-04,10.63,10.75,10.63,10.75,16405,1.60744940529516,1.62559558860988,1.60744940529516,1.62559558860988,108485.62289149,0.0,1.0
1995-05-05,11.38,11.75,10.63,10.75,110000,1.72086305101213,1.77681378289917,1.60744940529516,1.62559558860988,727425.694487281,0.0,1.0
1995-05-08,12.75,12.75,12.0,12.0,120286,1.92803197718846,1.92803197718846,1.81461833147149,1.81461833147149,795446.6098827,0.0,1.0
1995-05-09,13.25,13.25,12.75,13.0,114595,2.00364107433311,2.00364107433311,1.92803197718846,1.96583652576078,757812.24963427,0.0,1.0
1995-05-10,12.88,13.44,12.88,13.25,117833,1.94769034244607,2.03237253124807,1.94769034244607,2.00364107433311,779225.016895633,0.0,1.0
1995-05-11,12.25,13.13,12.25,13.13,82881,1.85242288004382,1.98549489101839,1.85242288004382,1.98549489101839,548088.808952728,0.0,1.0
1995-05-12,11.5,12.37,11.5,12.37,123429,1.73900923432685,1.87056906335853,1.73900923432685,1.87056906335853,816231.145862458,0.0,1.0
1995-05-15,11.25,11.75,11.25,11.38,6000,1.70120468575453,1.77681378289917,1.70120468575453,1.72086305101213,39677.7651538515,0.0,1.0
1995-05-16,12.0,12.12,11.38,11.75,119833,1.81461833147149,1.83276451478621,1.72086305101213,1.77681378289917,792450.938613585,0.0,1.0
1995-05-17,12.0,12.25,11.88,12.0,53619,1.81461833147149,1.85242288004382,1.79647214815678,1.81461833147149,354580.348297396,0.0,1.0
1995-05-18,11.88,12.25,11.88,12.25,87738,1.79647214815678,1.85242288004382,1.79647214815678,1.85242288004382,580207.959844772,0.0,1.0
1995-05-19,11.88,11.88,11.5,11.75,21619,1.79647214815678,1.79647214815678,1.73900923432685,1.77681378289917,142965.600810186,0.0,1.0
1995-05-22,11.63,11.88,11.63,11.63,8762,1.75866759958446,1.79647214815678,1.75866759958446,1.75866759958446,57942.7630463412,0.0,1.0
1995-05-23,11.88,11.88,11.75,11.88,6190,1.79647214815678,1.79647214815678,1.77681378289917,1.79647214815678,40934.2277170569,0.0,1.0
1995-05-24,11.75,11.75,11.25,11.25,31714,1.77681378289917,1.77681378289917,1.70120468575453,1.70120468575453,209723.440681542,0.0,1.0
1995-05-25,11.25,11.75,11.25,11.75,7738,1.70120468575453,1.77681378289917,1.70120468575453,1.77681378289917,51171.0911267505,0.0,1.0
1995-05-26,11.25,11.25,11.25,11.25,0,1.70120468575453,1.70120468575453,1.70120468575453,1.70120468575453,0,0.0,1.0
1995-05-30,11.25,11.75,11.25,11.25,3452,1.70120468575453,1.77681378289917,1.70120468575453,1.70120468575453,22827.9408851826,0.0,1.0
1995-05-31,11.5,11.5,11.5,11.5,1167,1.73900923432685,1.73900923432685,1.73900923432685,1.73900923432685,7717.32532242413,0.0,1.0
1995-06-01,12.25,12.25,11.25,11.25,119262,1.85242288004382,1.85242288004382,1.70120468575453,1.70120468575453,788674.937963107,0.0,1.0
1995-06-02,12.5,13.0,12.25,12.25,40976,1.89022742861614,1.96583652576078,1.85242288004382,1.85242288004382,270972.684157371,0.0,1.0
1995-06-05,12.87,13.5,12.87,13.0,70000,1.94617816050318,2.04144562290543,1.94617816050318,1.96583652576078,462907.260128268,0.0,1.0
1995-06-06,12.94,13.25,12.87,13.25,17905,1.95676343410343,2.00364107433311,1.94617816050318,2.00364107433311,118405.064179952,0.0,1.0
1995-06-07,12.75,13.13,12.75,13.13,13714,1.92803197718846,1.98549489101839,1.92803197718846,1.98549489101839,90690.145219987,0.0,1.0
1995-06-08,12.5,13.0,12.5,13.0,40857,1.89022742861614,1.96583652576078,1.89022742861614,1.96583652576078,270185.741815152,0.0,1.0
1995-06-09,12.19,12.5,12.0,12.38,22476,1.84334978838646,1.89022742861614,1.81461833147149,1.87208124530142,148632.908266328,0.0,1.0
1995-06-12,12.19,12.19,12.19,12.19,0,1.84334978838646,1.84334978838646,1.84334978838646,1.84334978838646,0,0.0,1.0
1995-06-13,12.38,12.38,11.88,11.88,22190,1.87208124530142,1.87208124530142,1.79647214815678,1.79647214815678,146741.601460662,0.0,1.0
1995-06-14,12.5,12.5,12.5,12.5,286,1.89022742861614,1.89022742861614,1.89022742861614,1.89022742861614,1891.30680566693,0.0,1.0
1995-06-15,12.25,12.38,11.88,12.0,54476,1.85242288004382,1.87208124530142,1.79647214815678,1.81461833147149,360247.655753536,0.0,1.0
1995-06-16,11.88,12.25,11.88,12.25,7048,1.79647214815678,1.85242288004382,1.79647214815678,1.85242288004382,46608.1481340577,0.0,1.0
1995-06-19,12.0,12.25,12.0,12.0,32881,1.81461833147149,1.85242288004382,1.81461833147149,1.81461833147149,217440.766003966,0.0,1.0
1995-06-20,12.25,12.38,11.88,11.88,20190,1.85242288004382,1.87208124530142,1.79647214815678,1.79647214815678,133515.67974271,0.0,1.0
1995-06-21,12.5,12.5,12.12,12.5,18119,1.89022742861614,1.89022742861614,1.83276451478621,1.89022742861614,119820.237803773,0.0,1.0
1995-06-22,12.12,12.5,12.12,12.12,27714,1.83276451478621,1.89022742861614,1.83276451478621,1.83276451478621,183271.59724564,0.0,1.0
1995-06-23,12.63,13.25,12.5,12.5,80286,1.90988579387375,2.00364107433311,1.89022742861614,1.89022742861614,530928.175523688,0.0,1.0
1995-06-26,13.0,13.0,12.63,13.0,67167,1.96583652576078,1.96583652576078,1.90988579387375,1.96583652576078,444172.742014793,0.0,1.0
1995-06-27,13.0,13.25,12.75,13.0,24881,1.96583652576078,2.00364107433311,1.92803197718846,1.96583652576078,164537.079132164,0.0,1.0
1995-06-28,12.63,13.0,12.63,13.0,8762,1.90988579387375,1.96583652576078,1.90988579387375,1.96583652576078,57942.7630463412,0.0,1.0
1995-06-29,13.38,13.38,12.63,12.63,34286,2.02329943959072,2.02329943959072,1.90988579387375,1.90988579387375,226731.976010826,0.0,1.0
1995-06-30,13.38,13.38,13.13,13.38,11714,2.02329943959072,2.02329943959072,1.98549489101839,2.02329943959072,77464.2235020361,0.0,1.0
1995-07-03,13.25,13.44,13.0,13.0,14405,2.00364107433311,2.03237253124807,1.96583652576078,1.96583652576078,95259.7011735387,0.0,1.0
1995-07-05,12.87,13.5,12.87,13.5,17333,1.94617816050318,2.04144562290543,1.94617816050318,2.04144562290543,114622.450568618,0.0,1.0
1995-07-06,13.5,13.5,13.25,13.31,28000,2.04144562290543,2.04144562290543,2.00364107433311,2.01271416599047,185162.904051308,0.0,1.0
1995-07-07,13.75,13.75,13.25,13.5,119429,2.07925017147775,2.07925017147775,2.00364107433311,2.04144562290543,789779.302426559,0.0,1.0
1995-07-10,14.13,14.25,13.25,13.75,51548,2.13671308530768,2.1548592686224,2.00364107433311,2.07925017147775,340884.906358458,0.0,1.0
1995-07-11,14.13,14.38,13.87,14.25,151429,2.13671308530768,2.17451763388001,2.09739635479247,2.1548592686224,1001394.04991377,0.0,1.0
1995-07-12,14.75,14.88,14.13,14.13,153905,2.23046836576704,2.25012673102465,2.13671308530768,2.13671308530768,1017767.74100059,0.0,1.0
1995-07-13,15.37,15.37,14.75,14.88,72405,2.3242236462264,2.3242236462264,2.23046836576704,2.25012673102465,478811.430994105,0.0,1.0
1995-07-14,14.5,15.37,14.25,14.88,94286,2.19266381719472,2.3242236462264,2.1548592686224,2.25012673102465,623509.627549343,0.0,1.0
1995-07-17,14.5,15.0,14.25,14.25,71738,2.19266381719472,2.26827291433937,2.1548592686224,2.1548592686224,474400.586101168,0.0,1.0
1995-07-18,15.25,15.25,14.5,15.25,151167,2.30607746291169,2.30607746291169,2.19266381719472,2.30607746291169,999661.454168715,0.0,1.0
1995-07-19,15.0,15.25,14.5,15.25,50571,2.26827291433937,2.30607746291169,2.19266381719472,2.30607746291169,334424.043599238,0.0,1.0
1995-07-20,14.88,15.13,14.62,14.62,22119,2.25012673102465,2.28793127959698,2.21081000050944,2.21081000050944,146272.081239674,0.0,1.0
1995-07-21,14.88,15.25,14.88,14.88,64571,2.25012673102465,2.30607746291169,2.25012673102465,2.25012673102465,427005.495624893,0.0,1.0
1995-07-24,14.75,15.25,14.62,15.25,17905,2.23046836576704,2.30607746291169,2.21081000050944,2.30607746291169,118405.064179952,0.0,1.0
1995-07-25,14.62,15.0,14.62,15.0,27048,2.21081000050944,2.26827291433937,2.21081000050944,2.26827291433937,178867.365313563,0.0,1.0
1995-07-26,15.0,15.0,14.62,15.0,4119,2.26827291433937,2.26827291433937,2.21081000050944,2.26827291433937,27238.7857781191,0.0,1.0
1995-07-27,14.62,15.0,14.62,14.62,3262,2.21081000050944,2.26827291433937,2.21081000050944,2.21081000050944,21571.4783219773,0.0,1.0
1995-07-28,14.62,14.88,14.62,14.62,23548,2.21081000050944,2.25012673102465,2.21081000050944,2.21081000050944,155722.002307149,0.0,1.0
1995-07-31,14.75,15.0,14.62,14.62,8190,2.23046836576704,2.26827291433937,2.21081000050944,2.21081000050944,54160.1494350076,0.0,1.0
1995-08-01,15.0,15.0,14.62,14.62,18881,2.26827291433937,2.26827291433937,2.21081000050944,2.21081000050944,124859.313978312,0.0,1.0
1995-08-02,14.75,15.13,14.62,15.13,5262,2.23046836576704,2.28793127959698,2.21081000050944,2.28793127959698,34797.4000399279,0.0,1.0
1995-08-03,14.62,14.62,14.62,14.62,286,2.21081000050944,2.21081000050944,2.21081000050944,2.21081000050944,1891.30680566692,0.0,1.0
1995-08-04,14.62,15.13,14.62,14.62,2476,2.21081000050944,2.28793127959698,2.21081000050944,2.21081000050944,16373.6910868227,0.0,1.0
1995-08-07,14.13,15.13,14.13,15.13,78881,2.13671308530768,2.28793127959698,2.13671308530768,2.28793127959698,521636.965516829,0.0,1.0
1995-08-08,14.62,14.62,14.5,14.5,595,2.21081000050944,2.21081000050944,2.19266381719472,2.19266381719472,3934.71171109028,0.0,1.0
1995-08-09,14.25,14.62,14.13,14.62,10119,2.1548592686224,2.21081000050944,2.13671308530768,2.21081000050944,66916.5509319707,0.0,1.0
1995-08-10,14.75,14.75,14.13,14.13,14881,2.23046836576704,2.23046836576704,2.13671308530768,2.13671308530768,98407.4705424112,0.0,1.0
1995-08-11,14.62,14.62,14.25,14.25,5905,2.21081000050944,2.21081000050944,2.1548592686224,2.1548592686224,39049.5338722489,0.0,1.0
1995-08-14,14.62,14.75,14.25,14.75,41905,2.21081000050944,2.23046836576704,2.1548592686224,2.23046836576704,277116.124795358,0.0,1.0
1995-08-15,14.38,14.75,14.38,14.75,8762,2.17451763388001,2.23046836576704,2.17451763388001,2.23046836576704,57942.7630463412,0.0,1.0
1995-08-16,15.37,15.5,14.5,14.75,105714,2.3242236462264,2.34388201148401,2.19266381719472,2.23046836576704,699082.544245713,0.0,1.0
1995-08-17,15.37,15.37,15.0,15.37,13262,2.3242236462264,2.3242236462264,2.26827291433937,2.3242236462264,87701.0869117302,0.0,1.0
1995-08-18,15.37,15.37,15.0,15.0,236476,2.3242236462264,2.3242236462264,2.26827291433937,2.26827291433937,1563806.53208704,0.0,1.0
1995-08-21,15.37,15.37,15.0,15.0,7452,2.3242236462264,2.3242236462264,2.26827291433937,2.26827291433937,49279.7843210838,0.0,1.0
1995-08-22,15.37,15.37,15.0,15.37,4571,2.3242236462264,2.3242236462264,2.26827291433937,2.3242236462264,30227.844086376,0.0,1.0
1995-08-23,15.88,15.88,15.0,15.0,28000,2.40134492531394,2.40134492531394,2.26827291433937,2.26827291433937,185162.904051308,0.0,1.0
1995-08-24,15.88,15.88,15.37,15.37,28310,2.40134492531394,2.40134492531394,2.3242236462264,2.3242236462264,187212.92191759,0.0,1.0
1995-08-25,15.5,15.88,15.37,15.88,17905,2.34388201148401,2.40134492531394,2.3242236462264,2.40134492531394,118405.064179952,0.0,1.0
1995-08-28,15.37,15.88,15.37,15.37,54881,2.3242236462264,2.40134492531394,2.3242236462264,2.3242236462264,362925.904901423,0.0,1.0
1995-08-29,15.44,15.88,15.37,15.63,160310,2.33480891982666,2.40134492531394,2.3242236462264,2.36354037674162,1060123.75530232,0.0,1.0
1995-08-30,15.37,15.88,15.37,15.69,104119,2.3242236462264,2.40134492531394,2.3242236462264,2.37261346839898,688534.871675648,0.0,1.0
1995-08-31,15.25,15.88,15.25,15.37,74857,2.30607746291169,2.40134492531394,2.30607746291169,2.3242236462264,495026.411020312,0.0,1.0
1995-09-01,15.37,15.5,15.37,15.37,20881,2.3242236462264,2.34388201148401,2.3242236462264,2.3242236462264,138085.235696263,0.0,1.0
1995-09-05,15.25,15.25,15.25,15.25,2286,2.30607746291169,2.30607746291169,2.30607746291169,2.30607746291169,15117.2285236175,0.0,1.0
1995-09-06,15.5,15.5,15.25,15.25,15429,2.34388201148401,2.34388201148401,2.30607746291169,2.30607746291169,102031.37309313,0.0,1.0
1995-09-07,15.25,15.5,15.25,15.5,54476,2.30607746291169,2.34388201148401,2.30607746291169,2.34388201148401,360247.655753537,0.0,1.0
1995-09-08,15.5,15.5,15.25,15.5,5167,2.34388201148401,2.34388201148401,2.30607746291169,2.34388201148401,34169.1687583253,0.0,1.0
1995-09-11,15.25,15.5,15.25,15.25,45452,2.30607746291169,2.34388201148401,2.30607746291169,2.30607746291169,300572.296962144,0.0,1.0
1995-09-12,15.37,15.5,15.25,15.5,47143,2.3242236462264,2.34388201148401,2.30607746291169,2.34388201148401,311754.813774672,0.0,1.0
1995-09-13,15.5,15.5,15.37,15.5,33905,2.34388201148401,2.34388201148401,2.3242236462264,2.34388201148401,224212.437923557,0.0,1.0
1995-09-14,15.25,15.5,15.25,15.5,58762,2.30607746291169,2.34388201148401,2.30607746291169,2.34388201148401,388590.805995105,0.0,1.0
1995-09-15,15.37,15.5,15.25,15.25,63167,2.3242236462264,2.34388201148401,2.30607746291169,2.30607746291169,417720.898578892,0.0,1.0
1995-09-18,10.5,11.25,10.5,11.25,112310,2.22290745605258,2.38168656005634,2.22290745605258,2.38168656005634,530501.167193938,0.0,1.4
1995-09-19,10.75,10.75,10.63,10.63,155367,2.27583382405383,2.27583382405383,2.25042916741323,2.25042916741323,733882.778411723,0.0,1.0
1995-09-20,10.25,10.75,10.25,10.75,78967,2.16998108805133,2.27583382405383,2.16998108805133,2.27583382405383,373004.0572505,0.0,1.0
1995-09-21,10.5,10.5,10.25,10.31,42967,2.22290745605258,2.22290745605258,2.16998108805133,2.18268341637163,202956.492305422,0.0,1.0
1995-09-22,10.25,10.25,10.0,10.25,21233,2.16998108805133,2.16998108805133,2.11705472005008,2.16998108805133,100294.998513301,0.0,1.0
1995-09-25,10.25,10.25,10.0,10.0,9467,2.16998108805133,2.16998108805133,2.11705472005008,2.11705472005008,44717.7860370849,0.0,1.0
1995-09-26,10.5,10.5,10.13,10.25,73067,2.22290745605258,2.22290745605258,2.14457643141073,2.16998108805133,345135.15077339,0.0,1.0
1995-09-27,10.25,10.5,10.25,10.25,33367,2.16998108805133,2.22290745605258,2.16998108805133,2.16998108805133,157610.474986734,0.0,1.0
1995-09-28,10.25,10.5,10.25,10.25,10267,2.16998108805133,2.22290745605258,2.16998108805133,2.16998108805133,48496.6208136422,0.0,1.0
1995-09-29,10.75,10.75,10.25,10.5,88267,2.27583382405383,2.27583382405383,2.16998108805133,2.22290745605258,416933.011527979,0.0,1.0
1995-10-02,10.75,10.75,10.5,10.75,29233,2.27583382405383,2.27583382405383,2.22290745605258,2.27583382405383,138083.346278874,0.0,1.0
1995-10-03,10.38,10.63,10.25,10.5,30033,2.19750279941198,2.25042916741323,2.16998108805133,2.22290745605258,141862.181055432,0.0,1.0
1995-10-04,10.5,10.5,10.25,10.25,9633,2.22290745605258,2.22290745605258,2.16998108805133,2.16998108805133,45501.8942532206,0.0,1.0
1995-10-05,10.38,10.75,10.25,10.25,61067,2.19750279941198,2.27583382405383,2.16998108805133,2.16998108805133,288452.62912503,0.0,1.0
1995-10-06,10.5,10.5,10.38,10.38,11467,2.22290745605258,2.22290745605258,2.19750279941198,2.19750279941198,54164.8729784782,0.0,1.0
1995-10-09,10.5,10.5,10.25,10.5,27867,2.22290745605258,2.22290745605258,2.16998108805133,2.22290745605258,131630.985897903,0.0,1.0
1995-10-10,10.38,10.38,10.13,10.13,39200,2.19750279941198,2.19750279941198,2.14457643141073,2.14457643141073,185162.904051308,0.0,1.0
1995-10-11,10.5,10.5,10.38,10.5,16567,2.22290745605258,2.22290745605258,2.19750279941198,2.22290745605258,78254.9446790309,0.0,1.0
1995-10-12,10.38,10.5,10.38,10.5,11767,2.19750279941198,2.22290745605258,2.19750279941198,2.22290745605258,55581.9360196871,0.0,1.0
1995-10-13,10.63,10.63,10.38,10.38,36167,2.25042916741323,2.25042916741323,2.19750279941198,2.19750279941198,170836.396704685,0.0,1.0
1995-10-16,10.63,10.75,10.5,10.63,52833,2.25042916741323,2.27583382405383,2.22290745605258,2.25042916741323,249558.972187315,0.0,1.0
1995-10-17,11.44,11.5,11.13,11.13,97067,2.42191059973729,2.43461292805759,2.35628190341573,2.35628190341573,458500.194070108,0.0,1.0
1995-10-18,11.25,11.5,11.13,11.5,152567,2.38168656005634,2.43461292805759,2.35628190341573,2.43461292805759,720656.85669377,0.0,1.0
1995-10-19,11.88,11.88,11.25,11.25,126800,2.51506100741949,2.51506100741949,2.38168656005634,2.38168656005634,598945.312084332,0.0,1.0
1995-10-20,11.88,11.88,11.63,11.88,60833,2.51506100741949,2.51506100741949,2.46213463941824,2.51506100741949,287347.319952888,0.0,1.0
1995-10-23,11.75,11.88,11.63,11.88,21233,2.48753929605884,2.51506100741949,2.46213463941824,2.51506100741949,100294.998513301,0.0,1.0
1995-10-24,11.5,11.75,11.5,11.63,41467,2.43461292805759,2.48753929605884,2.43461292805759,2.46213463941824,195871.177099377,0.0,1.0
1995-10-25,11.5,11.75,11.5,11.5,108033,2.43461292805759,2.48753929605884,2.43461292805759,2.43461292805759,510298.571769768,0.0,1.0
1995-10-26,11.38,11.75,11.38,11.5,76400,2.40920827141699,2.48753929605884,2.40920827141699,2.43461292805759,360878.721161221,0.0,1.0
1995-10-27,11.13,11.5,11.13,11.25,49233,2.35628190341573,2.43461292805759,2.35628190341573,2.38168656005634,232554.215692807,0.0,1.0
1995-10-30,11.13,11.38,11.13,11.38,800,2.35628190341573,2.40920827141699,2.35628190341573,2.40920827141699,3778.8347765573,0.0,1.0
1995-10-31,11.13,11.13,11.13,11.13,3233,2.35628190341573,2.35628190341573,2.35628190341573,2.35628190341573,15271.2160407622,0.0,1.0
1995-11-01,11.63,11.63,11.38,11.38,33767,2.46213463941824,2.46213463941824,2.40920827141699,2.40920827141699,159499.892375013,0.0,1.0
1995-11-02,11.75,11.75,11.38,11.63,49767,2.48753929605884,2.48753929605884,2.40920827141699,2.46213463941824,235076.587906159,0.0,1.0
1995-11-03,11.38,11.75,11.38,11.75,7467,2.40920827141699,2.48753929605884,2.40920827141699,2.48753929605884,35270.6990956916,0.0,1.0
1995-11-06,11.75,11.75,11.38,11.63,246267,2.48753929605884,2.48753929605884,2.40920827141699,2.46213463941824,1163252.87989804,0.0,1.0
1995-11-07,11.38,11.75,11.0,11.38,78433,2.40920827141699,2.48753929605884,2.32876019205508,2.40920827141699,370481.685037148,0.0,1.0
1995-11-08,11.38,11.38,11.0,11.38,3233,2.40920827141699,2.40920827141699,2.32876019205508,2.40920827141699,15271.2160407622,0.0,1.0
1995-11-09,11.38,11.38,11.38,11.38,1200,2.40920827141699,2.40920827141699,2.40920827141699,2.40920827141699,5668.25216483594,0.0,1.0
1995-11-10,11.25,11.25,11.19,11.19,2267,2.38168656005634,2.38168656005634,2.36898423173604,2.36898423173604,10708.2730480692,0.0,1.0
1995-11-13,11.5,11.63,11.0,11.0,22267,2.43461292805759,2.46213463941824,2.32876019205508,2.32876019205508,105179.142462002,0.0,1.0
1995-11-14,11.5,11.63,11.13,11.63,15600,2.43461292805759,2.46213463941824,2.35628190341573,2.46213463941824,73687.2781428672,0.0,1.0
1995-11-15,11.13,11.38,10.88,11.25,64967,2.35628190341573,2.40920827141699,2.30335553541448,2.38168656005634,306874.448660748,0.0,1.0
1995-11-16,11.0,11.13,10.75,11.13,24967,2.32876019205508,2.35628190341573,2.27583382405383,2.35628190341573,117932.709832883,0.0,1.0
1995-11-17,10.88,10.88,10.63,10.75,36400,2.30335553541448,2.30335553541448,2.25042916741323,2.27583382405383,171936.982333357,0.0,1.0
1995-11-20,10.75,10.88,10.75,10.75,17467,2.27583382405383,2.30335553541448,2.27583382405383,2.27583382405383,82506.1338026579,0.0,1.0
1995-11-21,10.63,10.88,10.5,10.63,22000,2.25042916741323,2.30335553541448,2.22290745605258,2.25042916741323,103917.956355326,0.0,1.0
1995-11-22,10.38,10.5,10.13,10.38,44000,2.19750279941198,2.22290745605258,2.14457643141073,2.19750279941198,207835.912710651,0.0,1.0
1995-11-24,10.13,10.38,10.13,10.13,7233,2.14457643141073,2.19750279941198,2.14457643141073,2.14457643141073,34165.3899235486,0.0,1.0
1995-11-27,10.13,10.38,10.13,10.13,18167,2.14457643141073,2.19750279941198,2.14457643141073,2.14457643141073,85812.6142321454,0.0,1.0
1995-11-28,10.13,10.13,10.13,10.13,11200,2.14457643141073,2.14457643141073,2.14457643141073,2.14457643141073,52903.6868718021,0.0,1.0
1995-11-29,10.0,10.13,9.625,10.13,46800,2.11705472005008,2.14457643141073,2.0376651680482,2.14457643141073,221061.834428601,0.0,1.0
1995-11-30,10.0,10.38,9.75,9.75,118800,2.11705472005008,2.19750279941198,2.06412835204882,2.06412835204882,561156.964318758,0.0,1.0
1995-12-01,10.38,10.38,10.0,10.38,4800,2.19750279941198,2.19750279941198,2.11705472005008,2.19750279941198,22673.0086593438,0.0,1.0
1995-12-04,11.0,11.13,10.19,10.38,108800,2.32876019205508,2.35628190341573,2.15727875973103,2.19750279941198,513921.529611793,0.0,1.0
1995-12-05,11.25,11.5,10.88,11.5,162033,2.38168656005634,2.43461292805759,2.30335553541448,2.43461292805759,765369.919187384,0.0,1.0
1995-12-06,11.13,11.5,11.0,11.25,191867,2.35628190341573,2.43461292805759,2.32876019205508,2.38168656005634,906292.115092151,0.0,1.0
1995-12-07,10.25,11.25,9.875,11.25,153467,2.16998108805133,2.38168656005634,2.09059153604945,2.38168656005634,724908.045817398,0.0,1.0
1995-12-08,10.38,10.63,10.25,10.63,20800,2.19750279941198,2.25042916741323,2.16998108805133,2.25042916741323,98249.7041904897,0.0,1.0
1995-12-11,10.25,10.63,10.25,10.63,3233,2.16998108805133,2.25042916741323,2.16998108805133,2.25042916741323,15271.2160407622,0.0,1.0
1995-12-12,10.5,10.63,10.25,10.63,26967,2.22290745605258,2.25042916741323,2.16998108805133,2.25042916741323,127379.796774276,0.0,1.0
1995-12-13,10.75,10.75,10.25,10.25,44567,2.27583382405383,2.27583382405383,2.16998108805133,2.16998108805133,210514.161858536,0.0,1.0
1995-12-14,11.0,11.0,10.63,10.63,20400,2.32876019205508,2.32876019205508,2.25042916741323,2.25042916741323,96360.2868022112,0.0,1.0
1995-12-15,11.75,11.75,10.88,11.0,60667,2.48753929605884,2.48753929605884,2.30335553541448,2.32876019205508,286563.211736752,0.0,1.0
1995-12-18,11.63,11.88,11.63,11.75,25067,2.46213463941824,2.51506100741949,2.46213463941824,2.48753929605884,118405.064179952,0.0,1.0
1995-12-19,11.5,11.88,11.5,11.75,26033,2.43461292805759,2.51506100741949,2.43461292805759,2.48753929605884,122968.007172645,0.0,1.0
1995-12-20,11.88,11.88,11.25,11.38,31233,2.51506100741949,2.51506100741949,2.38168656005634,2.40920827141699,147530.433220268,0.0,1.0
1995-12-21,11.38,11.88,11.25,11.88,31467,2.40920827141699,2.51506100741949,2.38168656005634,2.51506100741949,148635.74239241,0.0,1.0
1995-12-22,11.5,11.75,11.38,11.5,32400,2.43461292805759,2.48753929605884,2.40920827141699,2.43461292805759,153042.80845057,0.0,1.0
1995-12-26,11.25,11.5,11.25,11.38,42400,2.38168656005634,2.43461292805759,2.38168656005634,2.40920827141699,200278.243157536,0.0,1.0
1995-12-27,11.25,11.38,11.0,11.38,68033,2.38168656005634,2.40920827141699,2.32876019205508,2.40920827141699,321356.832941903,0.0,1.0
1995-12-28,11.25,11.38,10.88,11.25,68967,2.38168656005634,2.40920827141699,2.30335553541448,2.38168656005634,325768.622543533,0.0,1.0
1995-12-29,11.75,11.75,11.25,11.25,32567,2.48753929605884,2.48753929605884,2.38168656005634,2.38168656005634,153831.640210177,0.0,1.0
1996-01-02,11.88,11.88,11.5,11.62,42033,2.51506100741949,2.51506100741949,2.43461292805759,2.46001758469819,198544.702703791,0.0,1.0
1996-01-03,12.0,12.0,11.75,11.75,30567,2.54046566406009,2.54046566406009,2.48753929605884,2.48753929605884,144384.553268784,0.0,1.0
1996-01-04,11.875,11.875,11.5,11.625,32833,2.51400248005947,2.51400248005947,2.43461292805759,2.46107611205821,155088.102773382,0.0,1.0
1996-01-05,12.0,12.0,11.75,11.75,3467,2.54046566406009,2.54046566406009,2.48753929605884,2.48753929605884,16376.5252129052,0.0,1.0
1996-01-08,11.75,11.75,11.75,11.75,1867,2.48753929605884,2.48753929605884,2.48753929605884,2.48753929605884,8818.85565979059,0.0,1.0
1996-01-09,11.5,11.62,11.5,11.62,17200,2.43461292805759,2.46001758469819,2.43461292805759,2.46001758469819,81244.9476959818,0.0,1.0
1996-01-10,11.75,11.75,11.75,11.75,8167,2.48753929605884,2.48753929605884,2.48753929605884,2.48753929605884,38577.1795251793,0.0,1.0
1996-01-11,11.5,11.625,11.5,11.625,6033,2.43461292805759,2.46107611205821,2.43461292805759,2.46107611205821,28497.1377587127,0.0,1.0
1996-01-12,11.75,11.75,11.375,11.5,19633,2.48753929605884,2.48753929605884,2.40814974405696,2.43461292805759,92737.3289601867,0.0,1.0
1996-01-15,11.0,11.13,11.0,11.13,4433,2.32876019205508,2.35628190341573,2.32876019205508,2.35628190341573,20939.4682055982,0.0,1.0
1996-01-16,10.88,11.0,10.88,11.0,8667,2.30335553541448,2.32876019205508,2.30335553541448,2.32876019205508,40938.9512605277,0.0,1.0
1996-01-17,11.0,11.125,11.0,11.125,7600,2.32876019205508,2.35522337605571,2.32876019205508,2.35522337605571,35898.9303772944,0.0,1.0
1996-01-18,10.875,11.0,10.875,11.0,66167,2.30229700805446,2.32876019205508,2.30229700805446,2.32876019205508,312542.700825583,0.0,1.0
1996-01-19,11.0,11.0,10.875,11.0,24033,2.32876019205508,2.32876019205508,2.30229700805446,2.32876019205508,113520.920231252,0.0,1.0
1996-01-22,10.88,10.88,10.5,10.5,18400,2.30335553541448,2.30335553541448,2.22290745605258,2.22290745605258,86913.1998608179,0.0,1.0
1996-01-23,10.63,10.88,10.5,10.88,19200,2.25042916741323,2.30335553541448,2.22290745605258,2.30335553541448,90692.0346373752,0.0,1.0
1996-01-24,10.875,10.875,10.5,10.5,31233,2.30229700805446,2.30229700805446,2.22290745605258,2.22290745605258,147530.433220267,0.0,1.0
1996-01-25,10.625,10.875,10.5,10.875,1897233,2.24937064005321,2.30229700805446,2.22290745605258,2.30229700805446,8961662.54954015,0.0,1.0
1996-01-26,10.625,10.625,10.5,10.625,247367,2.24937064005321,2.24937064005321,2.22290745605258,2.24937064005321,1168448.77771581,0.0,1.0
1996-01-29,11.0,11.13,11.0,11.0,162267,2.32876019205508,2.35628190341573,2.32876019205508,2.32876019205508,766475.22835953,0.0,1.0
1996-01-30,11.25,11.5,10.75,11.0,314667,2.38168656005634,2.43461292805759,2.27583382405383,2.32876019205508,1486343.25329369,0.0,1.0
1996-01-31,11.0,11.125,11.0,11.0,241633,2.32876019205508,2.35522337605571,2.32876019205508,2.32876019205508,1141363.97945484,0.0,1.0
1996-02-01,11.25,11.5,10.75,11.0,141067,2.38168656005634,2.43461292805759,2.27583382405383,2.32876019205508,666336.106780759,0.0,1.0
1996-02-02,11.375,11.625,11.25,11.25,79067,2.40814974405696,2.46107611205821,2.38168656005634,2.38168656005634,373476.41159757,0.0,1.0
1996-02-05,11.5,11.625,11.5,11.5,93867,2.43461292805759,2.46107611205821,2.43461292805759,2.43461292805759,443384.854963879,0.0,1.0
1996-02-06,12.0,12.125,11.5,11.5,218400,2.54046566406009,2.56692884806072,2.43461292805759,2.43461292805759,1031621.89400014,0.0,1.0
1996-02-07,12.25,12.875,12.0,12.0,413467,2.59339203206134,2.72570795206447,2.54046566406009,2.54046566406009,1953029.34819852,0.0,1.0
1996-02-08,12.125,12.375,12.0,12.125,104033,2.56692884806072,2.61985521606197,2.54046566406009,2.56692884806072,491404.397886981,0.0,1.0
1996-02-09,12.25,12.5,12.0,12.0,95867,2.59339203206134,2.64631840006259,2.54046566406009,2.54046566406009,452831.941905274,0.0,1.0
1996-02-12,12.5,12.75,12.375,12.375,138033,2.64631840006259,2.69924476806385,2.61985521606197,2.61985521606197,652004.875890668,0.0,1.0
1996-02-13,12.5,12.625,12.25,12.5,78967,2.64631840006259,2.67278158406322,2.59339203206134,2.64631840006259,373004.057250501,0.0,1.0
1996-02-14,12.375,12.5,12.25,12.375,142800,2.61985521606197,2.64631840006259,2.59339203206134,2.61985521606197,674522.007615477,0.0,1.0
1996-02-15,12.375,12.5,12.375,12.375,7233,2.61985521606197,2.64631840006259,2.61985521606197,2.61985521606197,34165.3899235487,0.0,1.0
1996-02-16,12.25,12.375,12.25,12.375,12667,2.59339203206134,2.61985521606197,2.59339203206134,2.61985521606197,59833.1251433142,0.0,1.0
1996-02-20,12.125,12.375,12.125,12.25,48433,2.56692884806072,2.61985521606197,2.56692884806072,2.59339203206134,228775.380916249,0.0,1.0
1996-02-21,12.125,12.25,12.125,12.125,76400,2.56692884806072,2.59339203206134,2.56692884806072,2.56692884806072,360878.721161221,0.0,1.0
1996-02-22,12.375,12.5,12.375,12.375,211367,2.61985521606197,2.64631840006259,2.61985521606197,2.61985521606197,998401.212770732,0.0,1.0
1996-02-23,12.125,12.5,12.125,12.375,84033,2.56692884806072,2.64631840006259,2.56692884806072,2.61985521606197,396933.528473049,0.0,1.0
1996-02-26,12.25,12.375,12.125,12.125,24800,2.59339203206134,2.61985521606197,2.56692884806072,2.56692884806072,117143.878073276,0.0,1.0
1996-02-27,11.75,12.25,11.75,12.25,219600,2.48753929605884,2.59339203206134,2.48753929605884,2.59339203206134,1037290.14616498,0.0,1.0
1996-02-28,11.375,11.75,11.125,11.75,240000,2.40814974405696,2.48753929605884,2.35522337605571,2.48753929605884,1133650.43296719,0.0,1.0
1996-02-29,11.25,11.375,11.25,11.375,13200,2.38168656005634,2.40814974405696,2.38168656005634,2.40814974405696,62350.7738131953,0.0,1.0
1996-03-01,11.38,11.62,11.38,11.5,76000,2.40920827141699,2.46001758469819,2.40920827141699,2.43461292805759,358989.303772943,0.0,1.0
1996-03-04,11.62,11.62,11.13,11.25,35867,2.46001758469819,2.46001758469819,2.35628190341573,2.38168656005634,169419.333663476,0.0,1.0
1996-03-05,12.0,12.0,11.5,11.5,46000,2.54046566406009,2.54046566406009,2.43461292805759,2.43461292805759,217282.999652045,0.0,1.0
1996-03-06,11.625,11.625,11.125,11.25,12400,2.46107611205821,2.46107611205821,2.35522337605571,2.38168656005634,58571.9390366382,0.0,1.0
1996-03-07,12.0,12.0,11.5,11.5,11767,2.54046566406009,2.54046566406009,2.43461292805759,2.43461292805759,55581.9360196872,0.0,1.0
1996-03-08,11.75,12.0,11.75,12.0,176967,2.48753929605884,2.54046566406009,2.48753929605884,2.54046566406009,835911.317378769,0.0,1.0
1996-03-11,10.0,10.38,9.63,10.38,660433,2.11705472005008,2.19750279941198,2.03872369540822,2.19750279941198,3119583.98498258,0.0,1.0
1996-03-12,10.0,10.0,9.75,9.87,429067,2.11705472005008,2.11705472005008,2.06412835204882,2.08953300868942,2026716.62634138,0.0,1.0
1996-03-13,10.13,10.38,10.13,10.13,198567,2.14457643141073,2.19750279941198,2.14457643141073,2.14457643141073,937939.856345815,0.0,1.0
1996-03-14,10.0,10.0,9.75,9.875,81600,2.11705472005008,2.11705472005008,2.06412835204882,2.09059153604945,385441.147208844,0.0,1.0
1996-03-15,10.125,10.375,10.125,10.125,21600,2.1435179040507,2.19644427205195,2.1435179040507,2.1435179040507,102028.538967047,0.0,1.0
1996-03-18,10.0,10.13,10.0,10.13,6400,2.11705472005008,2.14457643141073,2.11705472005008,2.14457643141073,30230.6782124583,0.0,1.0
1996-03-19,9.87,10.0,9.87,10.0,51233,2.08953300868942,2.11705472005008,2.08953300868942,2.11705472005008,242001.302634201,0.0,1.0
1996-03-20,10.0,10.125,10.0,10.125,280800,2.11705472005008,2.1435179040507,2.11705472005008,2.1435179040507,1326371.00657161,0.0,1.0
1996-03-21,9.875,10.0,9.875,10.0,656967,2.09059153604945,2.11705472005008,2.09059153604945,2.11705472005008,3103212.18331315,0.0,1.0
1996-03-22,9.875,10.0,9.875,10.0,51200,2.09059153604945,2.11705472005008,2.09059153604945,2.11705472005008,241845.425699667,0.0,1.0
1996-03-25,10.5,10.75,10.25,10.75,318033,2.22290745605258,2.27583382405383,2.16998108805133,2.27583382405383,1502242.70061606,0.0,1.0
1996-03-26,10.88,10.88,10.38,10.5,18167,2.30335553541448,2.30335553541448,2.19750279941198,2.22290745605258,85812.6142321456,0.0,1.0
1996-03-27,10.5,10.75,10.25,10.75,132267,2.22290745605258,2.27583382405383,2.16998108805133,2.27583382405383,624768.92423863,0.0,1.0
1996-03-28,10.875,10.875,10.375,10.5,103233,2.30229700805446,2.30229700805446,2.19644427205195,2.22290745605258,487625.563110424,0.0,1.0
1996-03-29,10.75,11.25,10.5,10.625,70833,2.27583382405383,2.38168656005634,2.22290745605258,2.24937064005321,334582.754659854,0.0,1.0
1996-04-01,10.75,10.75,10.5,10.63,43467,2.27583382405383,2.27583382405383,2.22290745605258,2.25042916741323,205318.26404077,0.0,1.0
1996-04-02,10.75,10.75,10.5,10.625,59233,2.27583382405383,2.27583382405383,2.22290745605258,2.24937064005321,279789.650399773,0.0,1.0
1996-04-03,10.875,11.0,10.5,10.625,42567,2.30229700805446,2.32876019205508,2.22290745605258,2.24937064005321,201067.074917143,0.0,1.0
1996-04-04,10.5,10.75,10.375,10.75,28433,2.22290745605258,2.27583382405383,2.19644427205195,2.27583382405383,134304.511502317,0.0,1.0
1996-04-08,10.25,10.38,10.0,10.38,84967,2.16998108805133,2.19750279941198,2.11705472005008,2.19750279941198,401345.318074679,0.0,1.0
1996-04-09,10.13,10.38,10.13,10.38,152433,2.14457643141073,2.19750279941198,2.14457643141073,2.19750279941198,720023.901868697,0.0,1.0
1996-04-10,10.125,10.375,10.125,10.375,30567,2.1435179040507,2.19644427205195,2.1435179040507,2.19644427205195,144384.553268784,0.0,1.0
1996-04-11,9.875,10.125,9.875,10.125,188267,2.09059153604945,2.1435179040507,2.09059153604945,2.1435179040507,889287.358597641,0.0,1.0
1996-04-12,9.375,10.0,9.25,9.75,166033,1.98473880004695,2.11705472005008,1.95827561604632,2.06412835204882,784264.093070171,0.0,1.0
1996-04-15,10.13,10.13,9.75,9.75,99067,2.14457643141073,2.14457643141073,2.06412835204882,2.06412835204882,467947.281011502,0.0,1.0
1996-04-16,10.125,10.125,9.75,9.75,45233,2.1435179040507,2.1435179040507,2.06412835204882,2.06412835204882,213660.04181002,0.0,1.0
1996-04-17,9.875,10.375,9.75,10.25,69200,2.09059153604945,2.19644427205195,2.06412835204882,2.16998108805133,326869.208172206,0.0,1.0
1996-04-18,9.875,10.125,9.875,9.875,48833,2.09059153604945,2.1435179040507,2.09059153604945,2.09059153604945,230664.798304528,0.0,1.0
1996-04-19,10.125,10.25,9.875,9.875,41200,2.1435179040507,2.16998108805133,2.09059153604945,2.09059153604945,194609.990992701,0.0,1.0
1996-04-22,10.0,10.25,10.0,10.13,18000,2.11705472005008,2.16998108805133,2.11705472005008,2.14457643141073,85023.782472539,0.0,1.0
1996-04-23,10.0,10.25,10.0,10.125,134000,2.11705472005008,2.16998108805133,2.11705472005008,2.1435179040507,632954.825073346,0.0,1.0
1996-04-24,10.0,10.25,10.0,10.125,102000,2.11705472005008,2.16998108805133,2.11705472005008,2.1435179040507,481801.434011055,0.0,1.0
1996-04-25,9.875,10.0,9.625,10.0,46967,2.09059153604945,2.11705472005008,2.0376651680482,2.11705472005008,221850.666188208,0.0,1.0
1996-04-26,9.625,9.875,9.625,9.875,109467,2.0376651680482,2.09059153604945,2.0376651680482,2.09059153604945,517072.133106747,0.0,1.0
1996-04-29,10.0,10.0,9.63,9.63,38567,2.11705472005008,2.11705472005008,2.03872369540822,2.03872369540822,182172.901034356,0.0,1.0
1996-04-30,10.0,10.0,9.625,9.625,105600,2.11705472005008,2.11705472005008,2.0376651680482,2.0376651680482,498806.190505562,0.0,1.0
1996-05-01,10.0,10.0,9.875,9.875,18800,2.11705472005008,2.11705472005008,2.09059153604945,2.09059153604945,88802.6172490963,0.0,1.0
1996-05-02,9.63,10.0,9.5,10.0,28833,2.03872369540822,2.11705472005008,2.01120198404757,2.11705472005008,136193.928890596,0.0,1.0
1996-05-03,10.125,10.25,10.0,10.0,110667,2.1435179040507,2.16998108805133,2.11705472005008,2.11705472005008,522740.385271583,0.0,1.0
1996-05-06,9.12,9.12,8.63,8.63,80833,1.93075390468567,1.93075390468567,1.82701822340322,1.82701822340322,381818.18936682,0.0,1.0
1996-05-07,9.25,9.25,9.0,9.25,17200,1.95827561604632,1.95827561604632,1.90534924804507,1.95827561604632,81244.9476959819,0.0,1.0
1996-05-08,9.125,9.125,8.625,8.625,36167,1.93181243204569,1.93181243204569,1.82595969604319,1.82595969604319,170836.396704685,0.0,1.0
1996-05-09,9.25,9.25,9.0,9.25,103633,1.95827561604632,1.95827561604632,1.90534924804507,1.95827561604632,489514.980498703,0.0,1.0
1996-05-10,9.75,9.875,9.0,9.125,77767,2.06412835204882,2.09059153604945,1.90534924804507,1.93181243204569,367335.805085665,0.0,1.0
1996-05-13,9.38,9.38,9.12,9.25,89467,1.98579732740697,1.98579732740697,1.93075390468567,1.95827561604632,422601.263692815,0.0,1.0
1996-05-14,10.63,10.75,9.38,9.38,330800,2.25042916741323,2.27583382405383,1.98579732740697,1.98579732740697,1562548.18010644,0.0,1.0
1996-05-15,9.375,9.375,9.125,9.25,176800,1.98473880004695,1.98473880004695,1.93181243204569,1.95827561604632,835122.485619161,0.0,1.0
1996-05-16,10.625,10.75,9.375,9.375,18800,2.24937064005321,2.27583382405383,1.98473880004695,1.98473880004695,88802.6172490963,0.0,1.0
1996-05-17,10.5,10.625,10.375,10.5,148000,2.22290745605258,2.24937064005321,2.19644427205195,2.22290745605258,699084.4336631,0.0,1.0
1996-05-20,10.63,10.75,10.37,10.37,202167,2.25042916741323,2.27583382405383,2.19538574469193,2.19538574469193,954944.612840324,0.0,1.0
1996-05-21,10.5,10.75,10.5,10.63,38400,2.22290745605258,2.27583382405383,2.22290745605258,2.25042916741323,181384.06927475,0.0,1.0
1996-05-22,10.625,10.75,10.375,10.375,13767,2.24937064005321,2.27583382405383,2.19644427205195,2.19644427205195,65029.0229610803,0.0,1.0
1996-05-23,10.5,10.75,10.5,10.625,20833,2.22290745605258,2.27583382405383,2.22290745605258,2.24937064005321,98405.5811250227,0.0,1.0
1996-05-24,10.25,10.5,10.25,10.5,11367,2.16998108805133,2.22290745605258,2.16998108805133,2.22290745605258,53692.5186314084,0.0,1.0
1996-05-28,9.75,9.75,9.62,9.75,10667,2.06412835204882,2.06412835204882,2.03660664068817,2.06412835204882,50386.038201921,0.0,1.0
1996-05-29,10.13,10.13,9.75,9.75,29233,2.14457643141073,2.14457643141073,2.06412835204882,2.06412835204882,138083.346278874,0.0,1.0
1996-05-30,9.75,9.75,9.625,9.75,13767,2.06412835204882,2.06412835204882,2.0376651680482,2.06412835204882,65029.0229610805,0.0,1.0
1996-05-31,10.125,10.125,9.75,9.75,8667,2.1435179040507,2.1435179040507,2.06412835204882,2.06412835204882,40938.9512605276,0.0,1.0
1996-06-03,10.63,10.63,10.37,10.37,58400,2.25042916741323,2.25042916741323,2.19538574469193,2.19538574469193,275854.938688683,0.0,1.0
1996-06-04,10.625,10.625,10.375,10.375,12167,2.24937064005321,2.24937064005321,2.19644427205195,2.19644427205195,57471.3534079657,0.0,1.0
1996-06-05,10.375,10.75,10.375,10.625,94567,2.19644427205195,2.27583382405383,2.19644427205195,2.24937064005321,446691.335393368,0.0,1.0
1996-06-06,10.625,10.625,10.375,10.5,22167,2.24937064005321,2.24937064005321,2.19644427205195,2.22290745605258,104706.788114932,0.0,1.0
1996-06-07,10.5,10.625,10.5,10.625,10833,2.22290745605258,2.24937064005321,2.22290745605258,2.24937064005321,51170.1464180565,0.0,1.0
1996-06-10,10.25,10.25,10.25,10.25,10167,2.16998108805133,2.16998108805133,2.16998108805133,2.16998108805133,48024.2664665725,0.0,1.0
1996-06-11,10.13,10.25,10.13,10.13,15600,2.14457643141073,2.16998108805133,2.14457643141073,2.14457643141073,73687.2781428672,0.0,1.0
1996-06-12,10.125,10.25,10.125,10.125,41367,2.1435179040507,2.16998108805133,2.1435179040507,2.1435179040507,195398.822752307,0.0,1.0
1996-06-13,10.125,10.125,10.125,10.125,25767,2.1435179040507,2.1435179040507,2.1435179040507,2.1435179040507,121711.54460944,0.0,1.0
1996-06-14,10.375,10.625,10.0,10.0,1633,2.19644427205195,2.24937064005321,2.11705472005008,2.11705472005008,7713.5464876476,0.0,1.0
1996-06-17,10.0,10.25,9.87,10.25,134267,2.11705472005008,2.16998108805133,2.08953300868942,2.16998108805133,634216.011180022,0.0,1.0
1996-06-18,10.0,10.25,9.875,10.0,20433,2.11705472005008,2.16998108805133,2.09059153604945,2.11705472005008,96516.1637367439,0.0,1.0
1996-06-19,9.75,10.0,9.75,10.0,14833,2.06412835204882,2.11705472005008,2.06412835204882,2.11705472005008,70064.3203008431,0.0,1.0
1996-06-20,9.5,9.625,9.5,9.625,34967,2.01120198404757,2.0376651680482,2.01120198404757,2.0376651680482,165168.144539849,0.0,1.0
1996-06-21,9.375,9.5,9.375,9.5,6433,1.98473880004695,2.01120198404757,1.98473880004695,2.01120198404757,30386.5551469913,0.0,1.0
1996-06-24,9.5,9.62,9.25,9.38,117367,2.01120198404757,2.03660664068817,1.95827561604632,1.98579732740697,554388.126525251,0.0,1.0
1996-06-25,9.5,9.625,9.25,9.375,36667,2.01120198404757,2.0376651680482,1.95827561604632,1.98473880004695,173198.168440033,0.0,1.0
1996-06-26,9.5,9.75,9.5,9.625,50800,2.01120198404757,2.06412835204882,2.01120198404757,2.0376651680482,239956.008311389,0.0,1.0
1996-06-27,9.375,9.75,9.375,9.625,60800,1.98473880004695,2.06412835204882,1.98473880004695,2.0376651680482,287191.443018354,0.0,1.0
1996-06-28,9.625,9.75,9.375,9.5,202000,2.0376651680482,2.06412835204882,1.98473880004695,2.01120198404757,954155.781080717,0.0,1.0
1996-07-01,9.87,10.37,9.87,10.37,14833,2.08953300868942,2.19538574469193,2.08953300868942,2.19538574469193,70064.3203008431,0.0,1.0
1996-07-02,9.87,10.0,9.75,10.0,12667,2.08953300868942,2.11705472005008,2.06412835204882,2.11705472005008,59833.1251433142,0.0,1.0
1996-07-03,9.875,10.375,9.875,10.375,10400,2.09059153604945,2.19644427205195,2.09059153604945,2.19644427205195,49124.8520952449,0.0,1.0
1996-07-05,9.875,9.875,9.625,9.75,12800,2.09059153604945,2.09059153604945,2.0376651680482,2.06412835204882,60461.3564249168,0.0,1.0
1996-07-08,9.5,9.75,9.5,9.5,19233,2.01120198404757,2.06412835204882,2.01120198404757,2.01120198404757,90847.9115719082,0.0,1.0
1996-07-09,9.5,9.62,9.5,9.5,16833,2.01120198404757,2.03660664068817,2.01120198404757,2.01120198404757,79511.4072422363,0.0,1.0
1996-07-10,9.5,9.75,9.5,9.5,22967,2.01120198404757,2.06412835204882,2.01120198404757,2.01120198404757,108485.622891489,0.0,1.0
1996-07-11,9.5,9.625,9.5,9.5,20833,2.01120198404757,2.0376651680482,2.01120198404757,2.01120198404757,98405.5811250228,0.0,1.0
1996-07-12,9.5,9.75,9.375,9.625,4667,2.01120198404757,2.06412835204882,1.98473880004695,2.0376651680482,22044.7773777412,0.0,1.0
1996-07-15,9.5,10.0,9.38,9.62,36833,2.01120198404757,2.11705472005008,1.98579732740697,2.03660664068817,173982.276656169,0.0,1.0
1996-07-16,9.38,9.62,9.38,9.5,28833,1.98579732740697,2.03660664068817,1.98579732740697,2.01120198404757,136193.928890596,0.0,1.0
1996-07-17,9.5,10.0,9.375,9.625,18433,2.01120198404757,2.11705472005008,1.98473880004695,2.0376651680482,87069.0767953509,0.0,1.0
1996-07-18,9.375,9.625,9.375,9.5,17200,1.98473880004695,2.0376651680482,1.98473880004695,2.01120198404757,81244.9476959817,0.0,1.0
1996-07-19,9.375,9.5,9.375,9.375,5633,1.98473880004695,2.01120198404757,1.98473880004695,1.98473880004695,26607.720370434,0.0,1.0
1996-07-22,9.5,9.62,9.5,9.5,8667,2.01120198404757,2.03660664068817,2.01120198404757,2.01120198404757,40938.9512605277,0.0,1.0
1996-07-23,9.38,9.62,9.38,9.62,20567,1.98579732740697,2.03660664068817,1.98579732740697,2.03660664068817,97149.1185618175,0.0,1.0
1996-07-24,9.5,9.625,9.5,9.5,25767,2.01120198404757,2.0376651680482,2.01120198404757,2.01120198404757,121711.54460944,0.0,1.0
1996-07-25,9.375,9.625,9.375,9.625,9600,1.98473880004695,2.0376651680482,1.98473880004695,2.0376651680482,45346.0173186875,0.0,1.0
1996-07-26,9.375,9.375,9.25,9.375,14000,1.98473880004695,1.98473880004695,1.95827561604632,1.98473880004695,66129.6085897526,0.0,1.0
1996-07-29,9.25,9.25,9.25,9.25,3367,1.95827561604632,1.95827561604632,1.95827561604632,1.95827561604632,15904.1708658355,0.0,1.0
1996-07-30,9.5,9.5,9.25,9.25,1467,2.01120198404757,2.01120198404757,1.95827561604632,1.95827561604632,6929.43827151195,0.0,1.0
1996-07-31,9.25,9.25,9.25,9.25,59233,1.95827561604632,1.95827561604632,1.95827561604632,1.95827561604632,279789.650399773,0.0,1.0
1996-08-01,9.5,9.5,9.25,9.25,12267,2.01120198404757,2.01120198404757,1.95827561604632,1.95827561604632,57943.7077550355,0.0,1.0
1996-08-02,9.87,9.87,9.62,9.62,25867,2.08953300868942,2.08953300868942,2.03660664068817,2.03660664068817,122183.89895651,0.0,1.0
1996-08-05,9.62,9.75,9.62,9.75,1867,2.03660664068817,2.06412835204882,2.03660664068817,2.06412835204882,8818.85565979061,0.0,1.0
1996-08-06,9.38,9.5,9.25,9.5,14567,1.98579732740697,2.01120198404757,1.95827561604632,2.01120198404757,68807.8577376377,0.0,1.0
1996-08-07,9.625,9.75,9.625,9.75,52833,2.0376651680482,2.06412835204882,2.0376651680482,2.06412835204882,249558.972187314,0.0,1.0
1996-08-08,9.375,9.5,9.25,9.5,3600,1.98473880004695,2.01120198404757,1.95827561604632,2.01120198404757,17004.7564945078,0.0,1.0
1996-08-09,9.625,9.875,9.375,9.375,85067,2.0376651680482,2.09059153604945,1.98473880004695,1.98473880004695,401817.672421749,0.0,1.0
1996-08-12,9.38,9.62,9.38,9.62,29600,1.98579732740697,2.03660664068817,1.98579732740697,2.03660664068817,139816.88673262,0.0,1.0
1996-08-13,9.38,9.38,9.25,9.25,76033,1.98579732740697,1.98579732740697,1.95827561604632,1.95827561604632,359145.180707477,0.0,1.0
1996-08-14,9.375,9.625,9.375,9.625,7367,1.98473880004695,2.0376651680482,1.98473880004695,2.0376651680482,34798.3447486219,0.0,1.0
1996-08-15,9.375,9.375,9.25,9.25,10833,1.98473880004695,1.98473880004695,1.95827561604632,1.95827561604632,51170.1464180564,0.0,1.0
1996-08-16,9.25,9.25,9.25,9.25,35633,1.95827561604632,1.95827561604632,1.95827561604632,1.95827561604632,168314.024491333,0.0,1.0
1996-08-19,9.0,9.12,9.0,9.0,122400,1.90534924804507,1.93075390468567,1.90534924804507,1.90534924804507,578161.720813266,0.0,1.0
1996-08-20,9.0,9.12,9.0,9.12,4033,1.90534924804507,1.93075390468567,1.90534924804507,1.93075390468567,19050.0508173195,0.0,1.0
1996-08-21,9.0,9.125,9.0,9.0,2667,1.90534924804507,1.93181243204569,1.90534924804507,1.90534924804507,12597.6904363479,0.0,1.0
1996-08-22,9.0,9.125,9.0,9.125,25633,1.90534924804507,1.93181243204569,1.90534924804507,1.93181243204569,121078.589784366,0.0,1.0
1996-08-23,9.0,9.125,9.0,9.125,26567,1.90534924804507,1.93181243204569,1.90534924804507,1.93181243204569,125490.379385997,0.0,1.0
1996-08-26,8.63,9.0,8.63,9.0,183867,1.82701822340322,1.90534924804507,1.82701822340322,1.90534924804507,868503.767326574,0.0,1.0
1996-08-27,7.87,8.63,7.75,8.63,154667,1.66612206467941,1.82701822340322,1.64071740803881,1.82701822340322,730576.297982234,0.0,1.0
1996-08-28,8.625,9.0,8.625,9.0,442033,1.82595969604319,1.90534924804507,1.82595969604319,1.90534924804507,2087962.09098244,0.0,1.0
1996-08-29,7.875,8.625,7.75,8.625,264833,1.66718059203943,1.82595969604319,1.64071740803881,1.82595969604319,1250950.187975,0.0,1.0
1996-08-30,8.0,8.0,7.5,8.0,32967,1.69364377604006,1.69364377604006,1.58779104003756,1.69364377604006,155721.057598456,0.0,1.0
1996-09-03,9.0,9.0,8.37,9.0,72433,1.90534924804507,1.90534924804507,1.77197480068191,1.90534924804507,342140.424212968,0.0,1.0
1996-09-04,9.0,9.0,8.375,9.0,37067,1.90534924804507,1.90534924804507,1.77303332804194,1.90534924804507,175087.585828312,0.0,1.0
1996-09-05,9.375,9.5,8.875,9.0,38967,1.98473880004695,2.01120198404757,1.87888606404444,1.90534924804507,184062.318422635,0.0,1.0
1996-09-06,9.0,9.375,9.0,9.375,64000,1.90534924804507,1.98473880004695,1.90534924804507,1.98473880004695,302306.782124583,0.0,1.0
1996-09-09,9.12,9.38,9.12,9.25,7633,1.93075390468567,1.98579732740697,1.93075390468567,1.95827561604632,36054.8073118273,0.0,1.0
1996-09-10,9.125,9.375,9.125,9.25,44800,1.93181243204569,1.98473880004695,1.93181243204569,1.95827561604632,211614.747487209,0.0,1.0
1996-09-11,8.875,9.25,8.875,9.125,69633,1.87888606404444,1.95827561604632,1.87888606404444,1.93181243204569,328914.502495018,0.0,1.0
1996-09-12,8.875,9.0,8.75,8.875,92000,1.87888606404444,1.90534924804507,1.85242288004382,1.87888606404444,434565.99930409,0.0,1.0
1996-09-13,9.125,9.125,8.875,8.875,215767,1.93181243204569,1.93181243204569,1.87888606404444,1.87888606404444,1019184.8040418,0.0,1.0
1996-09-16,9.5,9.5,9.25,9.38,33067,2.01120198404757,2.01120198404757,1.95827561604632,1.98579732740697,156193.411945525,0.0,1.0
1996-09-17,9.5,9.5,9.25,9.375,108000,2.01120198404757,2.01120198404757,1.95827561604632,1.98473880004695,510142.694835236,0.0,1.0
1996-09-18,9.75,9.75,9.25,9.375,71467,2.06412835204882,2.06412835204882,1.95827561604632,1.98473880004695,337577.481220276,0.0,1.0
1996-09-19,9.625,9.625,9.5,9.625,117600,2.0376651680482,2.0376651680482,2.01120198404757,2.0376651680482,555488.712153922,0.0,1.0
1996-09-20,9.625,9.875,9.5,9.625,54833,2.0376651680482,2.09059153604945,2.01120198404757,2.0376651680482,259006.059128708,0.0,1.0
1996-09-23,9.62,9.87,9.62,9.87,32667,2.03660664068817,2.08953300868942,2.03660664068817,2.08953300868942,154303.994557247,0.0,1.0
1996-09-24,9.625,9.875,9.625,9.75,44000,2.0376651680482,2.09059153604945,2.0376651680482,2.06412835204882,207835.912710651,0.0,1.0
1996-09-25,9.625,9.625,9.625,9.625,18967,2.0376651680482,2.0376651680482,2.0376651680482,2.0376651680482,89591.4490087027,0.0,1.0
1996-09-26,9.625,9.75,9.625,9.625,38967,2.0376651680482,2.06412835204882,2.0376651680482,2.0376651680482,184062.318422635,0.0,1.0
1996-09-27,9.75,9.75,9.5,9.625,56967,2.06412835204882,2.06412835204882,2.01120198404757,2.0376651680482,269086.100895175,0.0,1.0
1996-09-30,9.75,9.75,9.5,9.62,80400,2.06412835204882,2.06412835204882,2.01120198404757,2.03660664068817,379772.895044009,0.0,1.0
1996-10-01,9.75,9.75,9.5,9.625,31867,2.06412835204882,2.06412835204882,2.01120198404757,2.0376651680482,150525.15978069,0.0,1.0
1996-10-02,9.38,9.38,9.12,9.12,102967,1.98579732740697,1.98579732740697,1.93075390468567,1.93075390468567,486369.100547219,0.0,1.0
1996-10-03,9.125,9.625,9.125,9.625,32000,1.93181243204569,2.0376651680482,1.93181243204569,2.0376651680482,151153.391062292,0.0,1.0
1996-10-04,9.375,9.375,9.125,9.125,27467,1.98473880004695,1.98473880004695,1.93181243204569,1.93181243204569,129741.568509624,0.0,1.0
1996-10-07,9.12,9.87,9.12,9.87,148400,1.93075390468567,2.08953300868942,1.93075390468567,2.08953300868942,700973.851051378,0.0,1.0
1996-10-08,9.38,9.5,9.12,9.12,88167,1.98579732740697,2.01120198404757,1.93075390468567,1.93075390468567,416460.657180909,0.0,1.0
1996-10-09,9.125,9.875,9.125,9.875,75233,1.93181243204569,2.09059153604945,1.93181243204569,2.09059153604945,355366.34593092,0.0,1.0
1996-10-10,9.375,9.5,9.125,9.25,44567,1.98473880004695,2.01120198404757,1.93181243204569,1.95827561604632,210514.161858536,0.0,1.0
1996-10-11,9.125,9.375,9.125,9.375,44833,1.93181243204569,1.98473880004695,1.93181243204569,1.98473880004695,211770.624421742,0.0,1.0
1996-10-14,9.38,9.38,9.25,9.38,18967,1.98579732740697,1.98579732740697,1.95827561604632,1.98579732740697,89591.4490087029,0.0,1.0
1996-10-15,9.5,9.5,9.38,9.38,17600,2.01120198404757,2.01120198404757,1.98579732740697,1.98579732740697,83134.3650842606,0.0,1.0
1996-10-16,9.375,9.375,9.25,9.375,3633,1.98473880004695,1.98473880004695,1.95827561604632,1.98473880004695,17160.6334290408,0.0,1.0
1996-10-17,9.5,9.5,9.375,9.375,155067,2.01120198404757,2.01120198404757,1.98473880004695,1.98473880004695,732465.715370514,0.0,1.0
1996-10-18,9.375,9.5,9.25,9.25,24800,1.98473880004695,2.01120198404757,1.95827561604632,1.95827561604632,117143.878073276,0.0,1.0
1996-10-21,9.25,9.38,9.25,9.25,8800,1.95827561604632,1.98579732740697,1.95827561604632,1.95827561604632,41567.1825421303,0.0,1.0
1996-10-22,8.75,9.12,8.75,9.12,20167,1.85242288004382,1.93075390468567,1.85242288004382,1.93075390468567,95259.7011735386,0.0,1.0
1996-10-23,9.25,9.375,9.25,9.25,95367,1.95827561604632,1.98473880004695,1.95827561604632,1.95827561604632,450470.170169925,0.0,1.0
1996-10-24,8.75,9.125,8.75,9.125,55200,1.85242288004382,1.93181243204569,1.85242288004382,1.93181243204569,260739.599582453,0.0,1.0
1996-10-25,8.875,8.875,8.75,8.75,27633,1.87888606404444,1.87888606404444,1.85242288004382,1.85242288004382,130525.67672576,0.0,1.0
1996-10-28,9.0,9.25,9.0,9.12,26567,1.90534924804507,1.95827561604632,1.90534924804507,1.93075390468567,125490.379385997,0.0,1.0
1996-10-29,9.25,9.38,8.88,9.12,24033,1.95827561604632,1.98579732740697,1.87994459140447,1.93075390468567,113520.920231252,0.0,1.0
1996-10-30,9.0,9.25,9.0,9.125,6833,1.90534924804507,1.95827561604632,1.90534924804507,1.93181243204569,32275.97253527,0.0,1.0
1996-10-31,9.25,9.375,8.875,9.125,42167,1.95827561604632,1.98473880004695,1.87888606404444,1.93181243204569,199177.657528864,0.0,1.0
1996-11-01,9.125,9.25,9.0,9.25,4433,1.93181243204569,1.95827561604632,1.90534924804507,1.95827561604632,20939.4682055982,0.0,1.0
1996-11-04,9.38,9.38,9.0,9.0,38167,1.98579732740697,1.98579732740697,1.90534924804507,1.90534924804507,180283.483646078,0.0,1.0
1996-11-05,9.375,9.375,9.0,9.0,5600,1.98473880004695,1.98473880004695,1.90534924804507,1.90534924804507,26451.843435901,0.0,1.0
1996-11-06,9.375,9.375,9.25,9.375,133367,1.98473880004695,1.98473880004695,1.95827561604632,1.98473880004695,629964.822056395,0.0,1.0
1996-11-07,9.375,9.5,9.25,9.5,30267,1.98473880004695,2.01120198404757,1.95827561604632,2.01120198404757,142967.490227574,0.0,1.0
1996-11-08,9.5,9.5,9.375,9.375,31600,2.01120198404757,2.01120198404757,1.98473880004695,1.98473880004695,149263.973674013,0.0,1.0
1996-11-11,9.38,9.5,9.25,9.38,35767,1.98579732740697,2.01120198404757,1.95827561604632,1.98579732740697,168946.979316406,0.0,1.0
1996-11-12,9.375,9.5,9.25,9.375,39467,1.98473880004695,2.01120198404757,1.95827561604632,1.98473880004695,186424.090157983,0.0,1.0
1996-11-13,9.25,9.375,9.25,9.375,26000,1.95827561604632,1.98473880004695,1.95827561604632,1.98473880004695,122812.130238112,0.0,1.0
1996-11-14,9.375,9.5,9.375,9.375,90267,1.98473880004695,2.01120198404757,1.98473880004695,1.98473880004695,426380.098469371,0.0,1.0
1996-11-15,9.625,9.625,9.5,9.5,45467,2.0376651680482,2.0376651680482,2.01120198404757,2.01120198404757,214765.350982163,0.0,1.0
1996-11-18,9.38,9.5,9.38,9.5,19600,1.98579732740697,2.01120198404757,1.98579732740697,2.01120198404757,92581.4520256539,0.0,1.0
1996-11-19,9.375,9.5,9.375,9.5,17633,1.98473880004695,2.01120198404757,1.98473880004695,2.01120198404757,83290.2420187934,0.0,1.0
1996-11-20,9.25,9.5,9.25,9.5,53767,1.95827561604632,2.01120198404757,1.95827561604632,2.01120198404757,253970.761788945,0.0,1.0
1996-11-21,9.375,9.5,9.25,9.5,16667,1.98473880004695,2.01120198404757,1.95827561604632,2.01120198404757,78727.2990261004,0.0,1.0
1996-11-22,9.5,9.5,9.375,9.375,186267,2.01120198404757,2.01120198404757,1.98473880004695,1.98473880004695,879840.271656249,0.0,1.0
1996-11-25,10.37,10.5,10.0,10.0,73200,2.19538574469193,2.22290745605258,2.11705472005008,2.11705472005008,345763.382054992,0.0,1.0
1996-11-26,10.375,10.5,10.0,10.0,81467,2.19644427205195,2.22290745605258,2.11705472005008,2.11705472005008,384812.915927242,0.0,1.0
1996-11-27,10.25,10.5,10.125,10.375,35867,2.16998108805133,2.22290745605258,2.1435179040507,2.19644427205195,169419.333663476,0.0,1.0
1996-11-29,10.5,10.5,10.25,10.25,21867,2.22290745605258,2.22290745605258,2.16998108805133,2.16998108805133,103289.725073723,0.0,1.0
1996-12-02,10.75,10.75,10.37,10.5,77200,2.27583382405383,2.27583382405383,2.19538574469193,2.22290745605258,364657.555937779,0.0,1.0
1996-12-03,10.75,11.12,10.75,10.88,67633,2.27583382405383,2.35416484869568,2.27583382405383,2.30335553541448,319467.415553625,0.0,1.0
1996-12-04,10.63,10.88,10.63,10.88,45067,2.25042916741323,2.30335553541448,2.25042916741323,2.30335553541448,212875.933593885,0.0,1.0
1996-12-05,10.63,10.88,10.63,10.63,38967,2.25042916741323,2.30335553541448,2.25042916741323,2.25042916741323,184062.318422635,0.0,1.0
1996-12-06,10.5,10.5,10.37,10.5,36667,2.22290745605258,2.22290745605258,2.19538574469193,2.22290745605258,173198.168440033,0.0,1.0
1996-12-09,10.5,10.5,10.37,10.5,74667,2.22290745605258,2.22290745605258,2.19538574469193,2.22290745605258,352692.820326505,0.0,1.0
1996-12-10,10.88,10.88,10.37,10.5,46567,2.30335553541448,2.30335553541448,2.19538574469193,2.22290745605258,219961.24879993,0.0,1.0
1996-12-11,10.88,11.38,10.63,11.38,63867,2.30335553541448,2.40920827141699,2.25042916741323,2.40920827141699,301678.550842981,0.0,1.0
1996-12-12,10.25,10.75,10.25,10.75,27633,2.16998108805133,2.27583382405383,2.16998108805133,2.27583382405383,130525.67672576,0.0,1.0
1996-12-13,10.5,10.63,10.37,10.37,136433,2.22290745605258,2.25042916741323,2.19538574469193,2.19538574469193,644447.206337552,0.0,1.0
1996-12-16,10.5,10.75,10.5,10.75,44000,2.22290745605258,2.27583382405383,2.22290745605258,2.27583382405383,207835.912710651,0.0,1.0
1996-12-17,10.63,10.63,10.25,10.25,26033,2.25042916741323,2.25042916741323,2.16998108805133,2.16998108805133,122968.007172645,0.0,1.0
1996-12-18,11.25,11.25,10.75,10.75,71367,2.38168656005634,2.38168656005634,2.27583382405383,2.27583382405383,337105.126873205,0.0,1.0
1996-12-19,11.25,11.38,11.12,11.12,57067,2.38168656005634,2.40920827141699,2.35416484869568,2.35416484869568,269558.455242244,0.0,1.0
1996-12-20,11.12,11.38,11.12,11.38,73767,2.35416484869568,2.40920827141699,2.35416484869568,2.40920827141699,348441.631202878,0.0,1.0
1996-12-23,10.88,11.25,10.88,11.25,17767,2.30335553541448,2.38168656005634,2.30335553541448,2.38168656005634,83923.196843867,0.0,1.0
1996-12-24,10.63,10.75,10.63,10.75,10800,2.25042916741323,2.27583382405383,2.25042916741323,2.27583382405383,51014.2694835235,0.0,1.0
1996-12-26,10.88,11.12,10.5,10.5,32567,2.30335553541448,2.35416484869568,2.22290745605258,2.22290745605258,153831.640210177,0.0,1.0
1996-12-27,10.75,11.0,10.75,10.88,10800,2.27583382405383,2.32876019205508,2.27583382405383,2.30335553541448,51014.2694835236,0.0,1.0
1996-12-30,10.37,10.88,10.37,10.88,15767,2.19538574469193,2.30335553541448,2.19538574469193,2.30335553541448,74476.1099024736,0.0,1.0
1996-12-31,10.88,10.88,10.25,10.25,53200,2.30335553541448,2.30335553541448,2.16998108805133,2.16998108805133,251292.512641061,0.0,1.0
1997-01-02,10.63,10.75,10.63,10.75,65633,2.25042916741323,2.27583382405383,2.25042916741323,2.27583382405383,310020.328612231,0.0,1.0
1997-01-03,10.5,10.81,10.5,10.75,215767,2.22290745605258,2.28853615237413,2.22290745605258,2.27583382405383,1019184.8040418,0.0,1.0
1997-01-06,10.63,10.63,10.5,10.63,14833,2.25042916741323,2.25042916741323,2.22290745605258,2.25042916741323,70064.320300843,0.0,1.0
1997-01-07,10.63,10.63,10.5,10.5,47767,2.25042916741323,2.25042916741323,2.22290745605258,2.22290745605258,225629.500964766,0.0,1.0
1997-01-08,10.63,10.75,10.5,10.75,169867,2.25042916741323,2.27583382405383,2.22290745605258,2.27583382405383,802374.158736823,0.0,1.0
1997-01-09,10.63,10.75,10.63,10.75,12167,2.25042916741323,2.27583382405383,2.25042916741323,2.27583382405383,57471.3534079658,0.0,1.0
1997-01-10,10.63,10.75,10.63,10.63,52967,2.25042916741323,2.27583382405383,2.25042916741323,2.25042916741323,250191.927012388,0.0,1.0
1997-01-13,10.5,10.63,10.5,10.63,50267,2.22290745605258,2.25042916741323,2.22290745605258,2.25042916741323,237438.359641507,0.0,1.0
1997-01-14,10.5,10.5,10.38,10.5,39367,2.22290745605258,2.22290745605258,2.19750279941198,2.22290745605258,185951.735810914,0.0,1.0
1997-01-15,10.5,10.5,10.38,10.5,53067,2.22290745605258,2.22290745605258,2.19750279941198,2.22290745605258,250664.281359458,0.0,1.0
1997-01-16,10.38,10.5,10.38,10.5,181767,2.19750279941198,2.22290745605258,2.19750279941198,2.22290745605258,858584.326038113,0.0,1.0
1997-01-17,10.38,10.5,10.38,10.38,24967,2.19750279941198,2.22290745605258,2.19750279941198,2.19750279941198,117932.709832883,0.0,1.0
1997-01-20,10.5,10.5,10.38,10.38,40833,2.22290745605258,2.22290745605258,2.19750279941198,2.19750279941198,192876.450538955,0.0,1.0
1997-01-21,10.25,10.5,10.13,10.38,61633,2.16998108805133,2.22290745605258,2.14457643141073,2.19750279941198,291126.154729445,0.0,1.0
1997-01-22,11.0,11.13,10.38,10.38,74667,2.32876019205508,2.35628190341573,2.19750279941198,2.19750279941198,352692.820326505,0.0,1.0
1997-01-23,11.0,11.13,10.88,11.0,93367,2.32876019205508,2.35628190341573,2.30335553541448,2.32876019205508,441023.083228532,0.0,1.0
1997-01-24,11.0,11.0,11.0,11.0,57200,2.32876019205508,2.32876019205508,2.32876019205508,2.32876019205508,270186.686523847,0.0,1.0
1997-01-27,11.0,11.0,11.0,11.0,10267,2.32876019205508,2.32876019205508,2.32876019205508,2.32876019205508,48496.6208136423,0.0,1.0
1997-01-28,11.13,11.25,10.88,11.0,85367,2.35628190341573,2.38168656005634,2.30335553541448,2.32876019205508,403234.735462959,0.0,1.0
1997-01-29,10.88,11.0,10.75,11.0,40833,2.30695452843857,2.33239887985517,2.27938981440392,2.33239887985517,192575.551240142,0.017,1.0
1997-01-30,12.13,13.0,12.0,12.75,342267,2.57199985569484,2.7564714034652,2.54443514166018,2.70346233801395,1614190.87983518,0.0,1.0
1997-01-31,11.88,12.25,11.75,12.0,57867,2.51899079024358,2.59744420711144,2.49142607620893,2.54443514166018,272910.866789443,0.0,1.0
1997-02-03,11.75,11.88,11.25,11.88,31633,2.49142607620893,2.51899079024358,2.38540794530642,2.51899079024358,149186.746317425,0.0,1.0
1997-02-04,11.63,11.75,11.5,11.75,59367,2.46598172479233,2.49142607620893,2.43841701075768,2.49142607620893,279985.128461625,0.0,1.0
1997-02-05,11.63,11.75,11.63,11.63,28800,2.46598172479233,2.49142607620893,2.46598172479233,2.46598172479233,135825.824105897,0.0,1.0
1997-02-06,11.5,11.5,10.88,11.5,35767,2.43841701075768,2.43841701075768,2.30695452843857,2.43841701075768,168683.411485959,0.0,1.0
1997-02-07,11.5,11.5,11.38,11.38,29067,2.43841701075768,2.43841701075768,2.41297265934108,2.41297265934108,137085.042683546,0.0,1.0
1997-02-10,11.63,11.75,11.5,11.63,28800,2.46598172479233,2.49142607620893,2.43841701075768,2.46598172479233,135825.824105897,0.0,1.0
1997-02-11,11.75,11.75,11.63,11.75,44567,2.49142607620893,2.49142607620893,2.46598172479233,2.49142607620893,210185.746629428,0.0,1.0
1997-02-12,12.13,12.38,11.88,11.88,77367,2.57199985569484,2.62500892114609,2.51899079024358,2.51899079024358,364876.26852781,0.0,1.0
1997-02-13,12.63,13.0,12.38,12.75,234967,2.67801798659734,2.7564714034652,2.62500892114609,2.70346233801395,1108145.36155175,0.0,1.0
1997-02-14,12.5,12.75,12.38,12.63,55600,2.65045327256269,2.70346233801395,2.62500892114609,2.67801798659734,262219.299315552,0.0,1.0
1997-02-18,12.5,12.63,12.38,12.5,111200,2.65045327256269,2.67801798659734,2.62500892114609,2.65045327256269,524438.598631104,0.0,1.0
1997-02-19,12.38,12.5,12.25,12.5,43067,2.62500892114609,2.65045327256269,2.59744420711144,2.65045327256269,203111.484957246,0.0,1.0
1997-02-20,12.38,12.5,12.25,12.38,130833,2.62500892114609,2.65045327256269,2.59744420711144,2.62500892114609,617031.251571072,0.0,1.0
1997-02-21,12.63,12.75,12.5,12.5,53200,2.67801798659734,2.70346233801395,2.65045327256269,2.65045327256269,250900.480640061,0.0,1.0
1997-02-24,12.38,12.63,12.25,12.63,51867,2.62500892114609,2.67801798659734,2.59744420711144,2.67801798659734,244613.820100714,0.0,1.0
1997-02-25,12.5,12.75,12.13,12.38,54433,2.65045327256269,2.70346233801395,2.57199985569484,2.62500892114609,256715.523734594,0.0,1.0
1997-02-26,12.75,12.75,12.0,12.63,93633,2.70346233801395,2.70346233801395,2.54443514166018,2.67801798659734,441589.562100953,0.0,1.0
1997-02-27,12.63,12.63,12.5,12.63,81600,2.67801798659734,2.67801798659734,2.65045327256269,2.67801798659734,384839.834966709,0.0,1.0
1997-02-28,12.5,12.63,12.38,12.5,60967,2.65045327256269,2.67801798659734,2.62500892114609,2.65045327256269,287531.00757862,0.0,1.0
1997-03-03,11.88,12.25,11.88,12.13,151633,2.51899079024358,2.59744420711144,2.51899079024358,2.57199985569484,715127.680091998,0.0,1.0
1997-03-04,11.75,12.0,11.75,12.0,50567,2.49142607620893,2.54443514166018,2.49142607620893,2.54443514166018,238482.793318157,0.0,1.0
1997-03-05,11.63,11.88,11.63,11.88,98267,2.46598172479233,2.51899079024358,2.46598172479233,2.51899079024358,463444.314493549,0.0,1.0
1997-03-06,11.5,11.63,11.38,11.63,74433,2.43841701075768,2.46598172479233,2.41297265934108,2.46598172479233,351039.012697022,0.0,1.0
1997-03-07,11.88,12.0,11.38,11.5,220567,2.51899079024358,2.54443514166018,2.41297265934108,2.43841701075768,1040232.4494988,0.0,1.0
1997-03-10,11.5,11.63,11.25,11.38,178167,2.43841701075768,2.46598172479233,2.38540794530642,2.41297265934108,840266.65289845,0.0,1.0
1997-03-11,11.0,11.38,11.0,11.13,1264433,2.33239887985517,2.41297265934108,2.33239887985517,2.35996359388982,5963286.60596153,0.0,1.0
1997-03-12,11.25,11.25,11.0,11.25,416433,2.38540794530642,2.38540794530642,2.33239887985517,2.38540794530642,1963970.67395455,0.0,1.0
1997-03-13,11.0,11.25,11.0,11.13,188433,2.33239887985517,2.38540794530642,2.33239887985517,2.35996359388982,888682.899782866,0.0,1.0
1997-03-14,11.25,11.25,11.0,11.13,262167,2.38540794530642,2.38540794530642,2.33239887985517,2.35996359388982,1236425.30654065,0.0,1.0
1997-03-17,11.25,11.25,11.0,11.13,103233,2.38540794530642,2.38540794530642,2.33239887985517,2.35996359388982,486864.83680292,0.0,1.0
1997-03-18,11.38,11.38,11.13,11.25,69067,2.41297265934108,2.41297265934108,2.35996359388982,2.38540794530642,325732.020608402,0.0,1.0
1997-03-19,11.5,11.63,11.25,11.63,113600,2.43841701075768,2.46598172479233,2.38540794530642,2.46598172479233,535757.417306594,0.0,1.0
1997-03-20,11.63,12.0,11.63,11.63,195600,2.46598172479233,2.54443514166018,2.46598172479233,2.46598172479233,922483.722052552,0.0,1.0
1997-03-21,11.25,11.63,11.13,11.63,76167,2.38540794530642,2.46598172479233,2.35996359388982,2.46598172479233,359216.859190066,0.0,1.0
1997-03-24,11.13,11.25,11.0,11.25,60167,2.35996359388982,2.38540794530642,2.33239887985517,2.38540794530642,283758.068020122,0.0,1.0
1997-03-25,11.0,11.13,11.0,11.0,176267,2.33239887985517,2.35996359388982,2.33239887985517,2.33239887985517,831305.92144702,0.0,1.0
1997-03-26,11.0,11.0,10.75,11.0,254667,2.33239887985517,2.33239887985517,2.27938981440392,2.33239887985517,1201053.99817974,0.0,1.0
1997-03-27,10.75,11.0,10.75,11.0,126000,2.27938981440392,2.33239887985517,2.27938981440392,2.33239887985517,594237.980463299,0.0,1.0
1997-03-31,10.75,10.88,10.63,10.88,152433,2.27938981440392,2.30695452843857,2.25394546298731,2.30695452843857,718900.619650493,0.0,1.0
1997-04-01,10.75,10.75,10.63,10.63,80833,2.27938981440392,2.27938981440392,2.25394546298731,2.25394546298731,381222.529164999,0.0,1.0
1997-04-02,10.75,10.88,10.5,10.63,155067,2.27938981440392,2.30695452843857,2.22638074895266,2.25394546298731,731323.023146845,0.0,1.0
1997-04-03,10.75,11.0,10.75,11.0,153367,2.27938981440392,2.33239887985517,2.27938981440392,2.33239887985517,723305.526585038,0.0,1.0
1997-04-04,10.88,10.88,10.75,10.75,48967,2.30695452843857,2.30695452843857,2.27938981440392,2.27938981440392,230936.914201162,0.0,1.0
1997-04-07,11.0,11.0,10.88,10.88,47200,2.33239887985517,2.33239887985517,2.30695452843857,2.30695452843857,222603.433951332,0.0,1.0
1997-04-08,11.0,11.25,10.88,10.88,74667,2.33239887985517,2.38540794530642,2.30695452843857,2.30695452843857,352142.597517883,0.0,1.0
1997-04-09,11.38,11.88,11.25,11.25,135767,2.41297265934108,2.51899079024358,2.38540794530642,2.38540794530642,640300.856298101,0.0,1.0
1997-04-10,11.88,12.0,11.0,11.25,237600,2.51899079024358,2.54443514166018,2.33239887985517,2.38540794530642,1120563.04887365,0.0,1.0
1997-04-11,11.5,11.75,11.5,11.63,39367,2.43841701075768,2.49142607620893,2.43841701075768,2.46598172479233,185661.639499196,0.0,1.0
1997-04-14,11.63,11.63,11.25,11.25,44833,2.46598172479233,2.46598172479233,2.38540794530642,2.38540794530642,211440.249032628,0.0,1.0
1997-04-15,11.88,11.88,11.75,11.75,164167,2.51899079024358,2.51899079024358,2.49142607620893,2.49142607620893,774240.210624752,0.0,1.0
1997-04-16,11.5,11.63,11.5,11.63,19600,2.43841701075768,2.46598172479233,2.43841701075768,2.46598172479233,92437.01918318,0.0,1.0
1997-04-17,12.25,12.25,11.63,11.88,282400,2.59744420711144,2.59744420711144,2.46598172479233,2.51899079024358,1331847.66414949,0.0,1.0
1997-04-18,12.25,12.5,12.25,12.25,134800,2.59744420711144,2.65045327256269,2.59744420711144,2.59744420711144,635740.315606769,0.0,1.0
1997-04-21,12.0,12.25,11.75,12.0,36433,2.54443514166018,2.59744420711144,2.49142607620893,2.54443514166018,171824.383668408,0.0,1.0
1997-04-22,11.75,12.0,11.5,11.63,24833,2.49142607620893,2.54443514166018,2.43841701075768,2.46598172479233,117116.7600702,0.0,1.0
1997-04-23,11.5,11.63,11.5,11.63,30400,2.43841701075768,2.46598172479233,2.43841701075768,2.46598172479233,143371.703222891,0.0,1.0
1997-04-24,11.0,11.5,10.88,11.5,96267,2.33239887985517,2.43841701075768,2.30695452843857,2.43841701075768,454011.965597306,0.0,1.0
1997-04-25,10.38,10.88,10.25,10.88,59633,2.20093639753606,2.30695452843857,2.17337168350141,2.30695452843857,281239.630864825,0.0,1.0
1997-04-28,9.875,10.13,9.5,9.875,84033,2.09746270177521,2.15162502977042,2.01781221942932,2.09746270177521,395633.197337749,0.017,1.0
1997-04-29,10.0,10.38,9.875,10.0,39067,2.12401286255718,2.20472535133435,2.09746270177521,2.12401286255718,183930.147922766,0.0,1.0
1997-04-30,9.75,9.875,9.5,9.625,68000,2.07091254099325,2.09746270177521,2.01781221942932,2.04436238021128,320148.720371365,0.0,1.0
1997-05-01,9.875,10.0,9.75,9.75,327233,2.09746270177521,2.12401286255718,2.07091254099325,2.07091254099325,1540635.6796071,0.0,1.0
1997-05-02,10.0,10.0,9.875,9.875,145867,2.12401286255718,2.12401286255718,2.09746270177521,2.09746270177521,686751.961682497,0.0,1.0
1997-05-05,10.75,10.75,10.13,10.25,62833,2.28331382724897,2.28331382724897,2.15162502977042,2.17711318412111,295822.125692558,0.0,1.0
1997-05-06,11.5,11.75,10.63,11.0,147867,2.44261479194075,2.49571511350468,2.25782567289828,2.33641414881289,696168.100516951,0.0,1.0
1997-05-07,9.75,9.875,9.0,9.5,720267,2.07091254099325,2.09746270177521,1.91161157630146,2.01781221942932,3391067.03493708,0.0,1.0
1997-05-08,9.625,9.75,9.5,9.75,306567,2.04436238021128,2.07091254099325,2.01781221942932,2.07091254099325,1443338.71703071,0.0,1.0
1997-05-09,9.5,9.5,9.25,9.5,168267,2.01781221942932,2.01781221942932,1.96471189786539,2.01781221942932,792212.716628359,0.0,1.0
1997-05-12,9.375,9.5,9.25,9.375,172800,1.99126205864735,2.01781221942932,1.96471189786539,1.99126205864735,813554.395296646,0.0,1.0
1997-05-13,9.625,9.625,9.5,9.5,204033,2.04436238021128,2.04436238021128,2.01781221942932,2.01781221942932,960601.527404865,0.0,1.0
1997-05-14,9.625,9.625,9.5,9.5,63600,2.04436238021128,2.04436238021128,2.01781221942932,2.01781221942932,299433.214935571,0.0,1.0
1997-05-15,9.375,9.5,9.25,9.5,247867,1.99126205864735,2.01781221942932,1.96471189786539,2.01781221942932,1166975.04223955,0.0,1.0
1997-05-16,9.5,9.625,9.125,9.25,212800,2.01781221942932,2.04436238021128,1.93816173708342,1.96471189786539,1001877.17198568,0.0,1.0
1997-05-19,9.5,9.5,9.375,9.5,56167,2.01781221942932,2.01781221942932,1.99126205864735,2.01781221942932,264438.13495733,0.0,1.0
1997-05-20,9.375,9.375,9.25,9.375,85233,1.99126205864735,1.99126205864735,1.96471189786539,1.99126205864735,401282.880638421,0.0,1.0
1997-05-21,9.25,9.5,9.25,9.25,41067,1.96471189786539,2.01781221942932,1.96471189786539,1.96471189786539,193346.286757218,0.0,1.0
1997-05-22,9.25,9.375,9.25,9.375,21600,1.96471189786539,1.99126205864735,1.96471189786539,1.99126205864735,101694.299412081,0.0,1.0
1997-05-23,9.375,9.375,9.25,9.25,156167,1.99126205864735,1.99126205864735,1.96471189786539,1.96471189786539,735245.076679927,0.0,1.0
1997-05-27,9.5,9.625,9.125,9.25,118433,2.01781221942932,2.04436238021128,1.93816173708342,1.96471189786539,557590.785290321,0.0,1.0
1997-05-28,9.75,9.875,9.5,9.625,219367,2.07091254099325,2.09746270177521,2.01781221942932,2.04436238021128,1032795.0638486,0.0,1.0
1997-05-29,9.625,9.75,9.5,9.75,46667,2.04436238021128,2.07091254099325,2.01781221942932,2.07091254099325,219711.475493684,0.0,1.0
1997-05-30,9.75,9.75,9.625,9.75,115233,2.07091254099325,2.07091254099325,2.04436238021128,2.07091254099325,542524.963155198,0.0,1.0
1997-06-02,9.75,9.75,9.625,9.625,58400,2.07091254099325,2.07091254099325,2.04436238021128,2.04436238021128,274951.253965995,0.0,1.0
1997-06-03,10.0,10.13,9.625,9.625,152167,2.12401286255718,2.15162502977042,2.04436238021128,2.04436238021128,716412.799011021,0.0,1.0
1997-06-04,10.38,10.5,10.0,10.38,70267,2.20472535133435,2.23021350568504,2.12401286255718,2.20472535133435,330821.913740216,0.0,1.0
1997-06-05,10.5,10.63,10.13,10.25,70033,2.23021350568504,2.25782567289828,2.15162502977042,2.17711318412111,329720.225496585,0.0,1.0
1997-06-06,10.5,10.63,10.38,10.63,130400,2.23021350568504,2.25782567289828,2.20472535133435,2.25782567289828,613932.252006263,0.0,1.0
1997-06-09,10.5,10.63,10.38,10.5,35767,2.23021350568504,2.25782567289828,2.20472535133435,2.23021350568504,168393.51884592,0.0,1.0
1997-06-10,10.5,10.5,10.38,10.5,34000,2.23021350568504,2.23021350568504,2.20472535133435,2.23021350568504,160074.360185682,0.0,1.0
1997-06-11,10.38,10.5,10.25,10.38,76033,2.20472535133435,2.23021350568504,2.17711318412111,2.20472535133435,357968.641999941,0.0,1.0
1997-06-12,10.25,10.38,10.13,10.25,32967,2.17711318412111,2.20472535133435,2.15162502977042,2.17711318412111,155210.924477688,0.0,1.0
1997-06-13,10.38,10.38,10.13,10.25,23633,2.20472535133435,2.20472535133435,2.15162502977042,2.17711318412111,111265.804537301,0.0,1.0
1997-06-16,10.13,10.38,10.13,10.25,14833,2.15162502977042,2.20472535133435,2.15162502977042,2.17711318412111,69834.7936657126,0.0,1.0
1997-06-17,10.25,10.38,10.0,10.0,60000,2.17711318412111,2.20472535133435,2.12401286255718,2.12401286255718,282484.165033557,0.0,1.0
1997-06-18,10.38,10.38,10.25,10.25,14267,2.20472535133435,2.20472535133435,2.17711318412111,2.17711318412111,67170.0263755627,0.0,1.0
1997-06-19,10.38,10.38,10.13,10.38,51067,2.20472535133435,2.20472535133435,2.15162502977042,2.20472535133435,240426.980929478,0.0,1.0
1997-06-20,10.5,10.63,10.13,10.13,224833,2.23021350568504,2.25782567289828,2.15162502977042,2.15162502977042,1058529.37128316,0.0,1.0
1997-06-23,10.38,10.63,10.25,10.5,87067,2.20472535133435,2.25782567289828,2.17711318412111,2.23021350568504,409917.479949612,0.0,1.0
1997-06-24,10.31,10.38,10.25,10.31,24400,2.18985726129645,2.20472535133435,2.17711318412111,2.18985726129645,114876.893780313,0.0,1.0
1997-06-25,10.25,10.31,10.25,10.25,47067,2.17711318412111,2.18985726129645,2.17711318412111,2.17711318412111,221594.703260574,0.0,1.0
1997-06-26,10.0,10.25,9.938,10.13,32833,2.12401286255718,2.17711318412111,2.11084398280932,2.15162502977042,154580.04317578,0.0,1.0
1997-06-27,10.13,10.25,9.875,10.0,76000,2.15162502977042,2.17711318412111,2.09746270177521,2.12401286255718,357813.275709173,0.0,1.0
1997-06-30,10.38,10.38,10.0,10.13,44800,2.20472535133435,2.20472535133435,2.12401286255718,2.15162502977042,210921.509891723,0.0,1.0
1997-07-01,10.25,10.63,10.19,10.38,30267,2.17711318412111,2.25782567289828,2.16436910694576,2.20472535133435,142499.137051178,0.0,1.0
1997-07-02,10.69,10.75,10.31,10.38,55867,2.27056975007362,2.28331382724897,2.18985726129645,2.20472535133435,263025.714132163,0.0,1.0
1997-07-03,11.13,11.31,10.81,10.88,53600,2.36402631602614,2.40225854755217,2.29605790442431,2.31092599446221,252352.520763311,0.0,1.0
1997-07-07,11.13,11.38,11.06,11.19,59867,2.36402631602614,2.41712663759007,2.34915822598824,2.37677039320148,281857.991801066,0.0,1.0
1997-07-08,11.25,11.5,11.0,11.0,60967,2.38951447037682,2.44261479194075,2.33641414881289,2.33641414881289,287036.868160015,0.0,1.0
1997-07-09,10.88,11.13,10.75,10.81,58667,2.31092599446221,2.36402631602614,2.28331382724897,2.29605790442431,276208.308500395,0.0,1.0
1997-07-10,10.81,10.81,10.75,10.81,69633,2.29605790442431,2.29605790442431,2.28331382724897,2.29605790442431,327836.997729695,0.0,1.0
1997-07-11,11.19,11.25,11.0,11.12,18167,2.37677039320148,2.38951447037682,2.33641414881289,2.36190230316358,85531.497102744,0.0,1.0
1997-07-14,11.13,11.44,11.0,11.13,96400,2.36402631602614,2.42987071476541,2.33641414881289,2.36402631602614,453857.891820582,0.0,1.0
1997-07-15,11.19,11.19,10.88,10.88,30400,2.37677039320148,2.37677039320148,2.31092599446221,2.31092599446221,143125.310283669,0.0,1.0
1997-07-16,11.19,11.38,11.06,11.38,87467,2.37677039320148,2.41712663759007,2.34915822598824,2.41712663759007,411800.707716503,0.0,1.0
1997-07-17,11.5,11.5,11.5,11.5,326000,2.44261479194075,2.44261479194075,2.44261479194075,2.44261479194075,1534830.63001566,0.0,1.0
1997-07-18,11.0,11.13,10.75,11.0,47600,2.33641414881289,2.36402631602614,2.28331382724897,2.33641414881289,224104.104259956,0.0,1.0
1997-07-21,10.94,11.13,10.81,11.06,7767,2.32367007163755,2.36402631602614,2.29605790442431,2.34915822598824,36567.575163594,0.0,1.0
1997-07-22,10.88,11.13,10.81,10.88,17467,2.31092599446221,2.36402631602614,2.29605790442431,2.31092599446221,82235.8485106857,0.0,1.0
1997-07-23,11.25,11.25,11.0,11.25,117600,2.38951447037682,2.38951447037682,2.33641414881289,2.38951447037682,553668.963465773,0.0,1.0
1997-07-24,10.88,11.44,10.81,11.38,43600,2.31092599446221,2.42987071476541,2.29605790442431,2.41712663759007,205271.826591052,0.0,1.0
1997-07-25,10.88,11.25,10.81,11.25,29367,2.31092599446221,2.38951447037682,2.29605790442431,2.38951447037682,138261.874575675,0.0,1.0
1997-07-28,11.0,11.0,10.88,10.88,70800,2.33641414881289,2.33641414881289,2.31092599446221,2.31092599446221,333331.314739598,0.0,1.0
1997-07-29,10.94,11.0,10.81,10.94,43067,2.32367007163755,2.33641414881289,2.29605790442431,2.32367007163755,202762.42559167,0.0,1.0
1997-07-30,11.0,11.0,10.63,11.0,111233,2.33641414881289,2.33641414881289,2.25782567289828,2.33641414881289,523692.685486296,0.0,1.0
1997-07-31,12.0,12.0,11.06,11.06,380033,2.54881543506861,2.54881543506861,2.34915822598824,2.34915822598824,1789221.74483663,0.0,1.0
1997-08-01,12.75,12.75,12.0,12.0,232033,2.7081163997604,2.7081163997604,2.54881543506861,2.54881543506861,1092427.47108719,0.0,1.0
1997-08-04,12.5,12.75,12.5,12.63,80267,2.65501607819647,2.7081163997604,2.65501607819647,2.68262824540971,377902.607912476,0.0,1.0
1997-08-05,13.56,13.75,13.0,13.38,354400,2.88016144162753,2.92051768601612,2.76121672132433,2.8419292101015,1668539.80146488,0.0,1.0
1997-08-06,13.69,13.81,13.38,13.75,142267,2.91138443070712,2.93690423579732,2.84545826755744,2.92414433325222,668972.193935569,0.017,1.0
1997-08-07,13.31,13.69,13.06,13.13,113467,2.83057171458815,2.91138443070712,2.77740545398357,2.79229200695285,533547.962136597,0.0,1.0
1997-08-08,13.38,13.5,13.19,13.25,77233,2.84545826755744,2.87097807264764,2.80505190949795,2.81781181204305,363167.350504514,0.0,1.0
1997-08-11,13.13,13.38,12.94,12.94,65633,2.79229200695285,2.84545826755744,2.75188564889336,2.75188564889336,308621.479363262,0.0,1.0
1997-08-12,12.94,13.13,12.75,13.0,69633,2.75188564889336,2.79229200695285,2.71147929083388,2.76464555143846,327430.400446453,0.0,1.0
1997-08-13,12.88,12.94,12.63,12.88,78433,2.73912574634826,2.75188564889336,2.68595948574368,2.73912574634826,368810.026829472,0.0,1.0
1997-08-14,13.31,13.63,12.69,12.88,115200,2.83057171458815,2.89862452816202,2.69871938828878,2.73912574634826,541696.927195889,0.0,1.0
1997-08-15,13.38,13.5,13.06,13.31,22967,2.84545826755744,2.87097807264764,2.77740545398357,2.83057171458815,107996.122629409,0.0,1.0
1997-08-18,13.56,13.63,13.19,13.25,167767,2.88373797519274,2.89862452816202,2.80505190949795,2.81781181204305,788879.065840908,0.0,1.0
1997-08-19,13.94,14.06,13.56,13.75,69200,2.96455069131171,2.99007049640191,2.88373797519274,2.92414433325222,325394.334739197,0.0,1.0
1997-08-20,14.69,14.75,14.0,14.38,145367,3.12404947312547,3.13680937567057,2.97731059385681,3.05812330997578,683549.10777504,0.0,1.0
1997-08-21,14.56,14.81,14.56,14.75,71233,3.09640301761108,3.14956927821567,3.09640301761108,3.13680937567057,334953.968879729,0.0,1.0
1997-08-22,14.56,14.69,14.13,14.44,67467,3.09640301761108,3.12404947312547,3.00495704937119,3.07088321252088,317245.369679905,0.0,1.0
1997-08-25,14.31,14.63,14.25,14.5,36433,3.0432367570065,3.11128957058036,3.03047685446139,3.08364311506598,171316.35545597,0.0,1.0
1997-08-26,14.56,14.63,14.06,14.44,108567,3.09640301761108,3.11128957058036,2.99007049640191,3.07088321252088,510507.033809688,0.0,1.0
1997-08-27,14.56,14.63,14.5,14.56,32433,3.09640301761108,3.11128957058036,3.08364311506598,3.09640301761108,152507.43437278,0.0,1.0
1997-08-28,14.5,14.56,14.44,14.44,23233,3.08364311506598,3.09640301761108,3.07088321252088,3.07088321252088,109246.915881442,0.0,1.0
1997-08-29,15.5,15.81,14.5,14.56,153633,3.29630815748432,3.36223432063401,3.08364311506598,3.09640301761108,722417.743193456,0.0,1.0
1997-09-02,15.44,16.0,15.44,15.75,74033,3.28354825493922,3.4026406786935,3.28354825493922,3.34947441808891,348120.213637962,0.0,1.0
1997-09-03,15.38,15.5,15.13,15.44,130567,3.27078835239412,3.29630815748432,3.21762209178954,3.28354825493922,613956.099767237,0.0,1.0
1997-09-04,15.94,16.06,15.25,15.25,122433,3.38988077614839,3.4154005812386,3.24314189687974,3.24314189687974,575708.158744569,0.0,1.0
1997-09-05,15.31,15.94,15.31,15.94,121367,3.25590179942484,3.38988077614839,3.25590179942484,3.38988077614839,570695.581275898,0.0,1.0
1997-09-08,16.13,16.38,15.5,15.5,158800,3.43028713420788,3.48345339481247,3.29630815748432,3.29630815748432,746714.167002666,0.0,1.0
1997-09-09,16.19,16.44,15.81,15.94,57767,3.44304703675298,3.49621329735757,3.36223432063401,3.38988077614839,271633.736053168,0.0,1.0
1997-09-10,15.94,16.38,15.63,16.38,26267,3.38988077614839,3.48345339481247,3.32395461299871,3.48345339481247,123513.482523042,0.0,1.0
1997-09-11,15.94,16.19,15.63,15.88,59767,3.38988077614839,3.44304703675298,3.32395461299871,3.37712087360329,281038.196594763,0.0,1.0
1997-09-12,16.31,16.44,15.81,16.0,48567,3.46856684184318,3.49621329735757,3.36223432063401,3.4026406786935,228373.217561829,0.0,1.0
1997-09-15,16.75,17.25,16.5,16.81,90033,3.56213946050725,3.66847198171642,3.50897319990267,3.57489936305235,423355.897970725,0.0,1.0
1997-09-16,16.69,16.88,16.56,16.81,34400,3.54937955796215,3.58978591602164,3.52173310244777,3.57489936305235,161756.721315439,0.0,1.0
1997-09-17,16.38,16.69,16.25,16.63,69633,3.48345339481247,3.54937955796215,3.45580693929808,3.53661965541705,327430.400446452,0.0,1.0
1997-09-18,15.75,16.44,15.75,16.25,46800,3.34947441808891,3.49621329735757,3.34947441808891,3.45580693929808,220064.37667333,0.0,1.0
1997-09-19,15.94,16.0,15.44,15.5,44967,3.38988077614839,3.4026406786935,3.28354825493922,3.29630815748432,211445.188586958,0.0,1.0
1997-09-22,15.88,16.0,15.75,16.0,84267,3.37712087360329,3.4026406786935,3.34947441808891,3.4026406786935,396242.838229306,0.0,1.0
1997-09-23,15.94,15.94,15.69,15.81,27367,3.38988077614839,3.38988077614839,3.33671451554381,3.36223432063401,128685.935820919,0.0,1.0
1997-09-24,15.75,16.13,15.75,15.75,49600,3.34947441808891,3.43028713420788,3.34947441808891,3.34947441808891,233230.621431563,0.0,1.0
1997-09-25,15.38,15.75,15.19,15.69,33600,3.27078835239412,3.34947441808891,3.23038199433464,3.33671451554381,157994.937098801,0.0,1.0
1997-09-26,15.06,15.38,14.69,15.0,154833,3.20273553882025,3.27078835239412,3.12404947312547,3.18997563627515,728060.419518413,0.0,1.0
1997-09-29,15.69,15.69,15.06,15.31,15367,3.33671451554381,3.33671451554381,3.20273553882025,3.25590179942484,72259.1725713474,0.0,1.0
1997-09-30,15.75,15.81,15.56,15.56,16800,3.34947441808891,3.36223432063401,3.30906806002942,3.30906806002942,78997.4685494004,0.0,1.0
1997-10-01,15.75,16.19,15.69,15.75,19233,3.34947441808891,3.44304703675298,3.33671451554381,3.34947441808891,90437.9947982511,0.0,1.0
1997-10-02,16.38,16.63,15.81,15.88,73067,3.48345339481247,3.53661965541705,3.36223432063401,3.37712087360329,343577.859196371,0.0,1.0
1997-10-03,16.56,16.88,16.0,16.63,79600,3.52173310244777,3.58978591602164,3.4026406786935,3.53661965541705,374297.529555492,0.0,1.0
1997-10-06,17.06,17.25,16.75,16.88,135867,3.62806562365694,3.66847198171642,3.56213946050725,3.58978591602164,638877.920202464,0.0,1.0
1997-10-07,17.31,17.44,17.13,17.19,39467,3.68123188426153,3.70887833977591,3.64295217662622,3.65571207917132,185582.92209757,0.0,1.0
1997-10-08,17.19,17.25,16.94,17.13,33367,3.65571207917132,3.66847198171642,3.60254581856674,3.64295217662622,156899.317445705,0.0,1.0
1997-10-09,16.88,17.44,16.88,17.25,37467,3.58978591602164,3.70887833977591,3.58978591602164,3.66847198171642,176178.461555975,0.0,1.0
1997-10-10,16.94,17.0,16.63,16.69,62033,3.60254581856674,3.61530572111184,3.53661965541705,3.54937955796215,291693.45038839,0.0,1.0
1997-10-13,16.75,16.88,16.44,16.88,118033,3.56213946050725,3.58978591602164,3.49621329735757,3.58978591602164,555018.345553059,0.0,1.0
1997-10-14,16.75,16.75,16.5,16.59,66667,3.56213946050725,3.56213946050725,3.50897319990267,3.52811305372032,313483.585463267,0.0,1.0
1997-10-15,16.75,16.88,16.25,16.5,23867,3.56213946050725,3.58978591602164,3.45580693929808,3.50897319990267,112228.129873128,0.0,1.0
1997-10-16,16.13,16.56,16.0,16.5,75767,3.43028713420788,3.52173310244777,3.4026406786935,3.50897319990267,356273.880927525,0.0,1.0
1997-10-17,15.69,16.13,15.5,15.88,41467,3.33671451554381,3.43028713420788,3.29630815748432,3.37712087360329,194987.382639166,0.0,1.0
1997-10-20,16.31,16.31,15.44,15.69,11600,3.46856684184318,3.46856684184318,3.28354825493922,3.33671451554381,54545.8711412527,0.0,1.0
1997-10-21,16.63,16.81,16.5,16.56,52833,3.53661965541705,3.57489936305235,3.50897319990267,3.52173310244777,248432.931897052,0.0,1.0
1997-10-22,16.75,16.75,16.56,16.69,42033,3.56213946050725,3.56213946050725,3.52173310244777,3.54937955796215,197648.844972438,0.0,1.0
1997-10-23,16.06,16.38,15.63,16.0,18267,3.4154005812386,3.48345339481247,3.32395461299871,3.4026406786935,85895.6403566605,0.0,1.0
1997-10-24,16.69,16.69,16.13,16.25,73367,3.54937955796215,3.54937955796215,3.43028713420788,3.45580693929808,344988.528277611,0.0,1.0
1997-10-27,16.0,16.69,16.0,16.69,52967,3.4026406786935,3.54937955796215,3.4026406786935,3.54937955796215,249063.030753339,0.0,1.0
1997-10-28,15.44,15.75,15.25,15.5,68667,3.28354825493922,3.34947441808891,3.24314189687974,3.29630815748432,322888.046004862,0.0,1.0
1997-10-29,16.25,16.5,15.13,15.5,95633,3.45580693929808,3.50897319990267,3.21762209178954,3.29630815748432,449688.387487191,0.0,1.0
1997-10-30,15.25,16.25,15.06,15.94,28967,3.24314189687974,3.45580693929808,3.20273553882025,3.38988077614839,136209.504254195,0.0,1.0
1997-10-31,15.0,15.5,15.0,15.44,38967,3.19359094199626,3.30004397339614,3.19359094199626,3.28726960962815,183024.379332262,0.017,1.0
1997-11-03,15.56,15.75,15.0,15.06,62400,3.31281833716412,3.35327048909608,3.19359094199626,3.20636530576425,293087.003626996,0.0,1.0
1997-11-04,15.69,15.69,15.13,15.13,20167,3.34049612532809,3.34049612532809,3.22126873016023,3.22126873016023,94722.5256754107,0.0,1.0
1997-11-05,16.56,16.81,15.88,16.0,103467,3.52572439996387,3.57895091566381,3.38094827726004,3.40649700479601,485974.887889013,0.0,1.0
1997-11-06,16.94,17.44,16.56,16.56,33367,3.60662870382778,3.71308173522766,3.52572439996387,3.52572439996387,156721.699519583,0.0,1.0
1997-11-07,16.31,16.88,16.31,16.69,60833,3.47249788426394,3.59385434005979,3.47249788426394,3.55340218812784,285726.950186555,0.0,1.0
1997-11-10,15.5,16.75,15.5,16.44,40967,3.30004397339614,3.56617655189583,3.30004397339614,3.5001756724279,192418.193551076,0.0,1.0
1997-11-11,16.5,17.06,15.88,15.94,91600,3.51295003619589,3.63217743136375,3.38094827726004,3.39372264102803,430236.69122168,0.0,1.0
1997-11-12,16.06,16.88,16.06,16.81,56833,3.419271368564,3.59385434005979,3.419271368564,3.57895091566381,266939.321748927,0.0,1.0
1997-11-13,16.5,16.63,16.13,16.31,38567,3.51295003619589,3.54062782435986,3.43417479295998,3.47249788426394,181145.616488499,0.0,1.0
1997-11-14,16.44,16.69,16.38,16.69,23067,3.5001756724279,3.55340218812784,3.48740130865992,3.55340218812784,108343.556292691,0.0,1.0
1997-11-17,16.94,17.13,16.31,16.31,63767,3.60662870382778,3.64708085575973,3.47249788426394,3.47249788426394,299507.675645555,0.0,1.0
1997-11-18,17.0,17.13,16.94,16.94,27867,3.61940306759577,3.64708085575973,3.60662870382778,3.60662870382778,130888.710417844,0.0,1.0
1997-11-19,17.56,17.75,16.88,17.0,104167,3.73863046276363,3.77908261469558,3.59385434005979,3.61940306759577,489262.722865597,0.0,1.0
1997-11-20,17.88,18.06,17.56,17.56,72833,3.80676040285955,3.8450834941635,3.73863046276363,3.73863046276363,342089.835499439,0.0,1.0
1997-11-21,18.63,19.13,18.0,18.0,105067,3.96643994995936,4.07289298135923,3.83230913039552,3.83230913039552,493489.939264064,0.0,1.0
1997-11-24,17.56,18.63,17.38,18.63,72800,3.73863046276363,3.96643994995936,3.70030737145967,3.96643994995936,341934.837564828,0.0,1.0
1997-11-25,17.25,17.63,16.94,17.56,14433,3.6726295832957,3.75353388715961,3.60662870382778,3.73863046276363,67790.4603100711,0.0,1.0
1997-11-26,17.81,17.81,17.25,17.31,14800,3.79185697846356,3.79185697846356,3.6726295832957,3.68540394706369,69514.2252192234,0.0,1.0
1997-11-28,17.81,17.88,17.81,17.88,5367,3.79185697846356,3.80676040285955,3.79185697846356,3.80676040285955,25208.3004561873,0.0,1.0
1997-12-01,17.81,17.81,17.75,17.81,16967,3.79185697846356,3.79185697846356,3.77908261469558,3.79185697846356,79692.4229253084,0.0,1.0
1997-12-02,18.25,18.25,17.81,17.81,96833,3.88553564609545,3.88553564609545,3.79185697846356,3.79185697846356,454815.606125207,0.0,1.0
1997-12-03,19.31,19.31,18.25,18.25,221200,4.11121607266319,4.11121607266319,3.88553564609545,3.88553564609545,1038955.85260082,0.0,1.0
1997-12-04,19.13,19.5,18.63,19.44,49067,4.07289298135923,4.15166822459514,3.96643994995936,4.13889386082716,230463.141137273,0.0,1.0
1997-12-05,20.0,21.0,19.5,20.13,696800,4.25812125599502,4.47102731879477,4.15166822459514,4.28579904415898,3272804.87383479,0.0,1.0
1997-12-08,20.38,20.5,19.88,19.88,229600,4.33902555985892,4.36457428739489,4.23257252845905,4.23257252845905,1078409.87231984,0.0,1.0
1997-12-09,20.25,20.38,20.06,20.38,58000,4.31134777169496,4.33902555985892,4.270895619763,4.33902555985892,272420.612345605,0.0,1.0
1997-12-10,19.94,20.25,19.75,20.0,68267,4.24534689222703,4.31134777169496,4.20489474029508,4.25812125599502,320643.757637887,0.0,1.0
1997-12-11,19.19,19.94,19.0,19.94,130167,4.08566734512722,4.24534689222703,4.04521519319527,4.24534689222703,611382.307710179,0.0,1.0
1997-12-12,19.81,19.81,19.0,19.13,124167,4.21766910406306,4.21766910406306,4.04521519319527,4.07289298135923,583200.865053738,0.0,1.0
1997-12-15,18.5,19.69,18.5,19.56,55200,3.93876216179539,4.19212037652709,3.93876216179539,4.16444258836313,259269.272439266,0.0,1.0
1997-12-16,19.0,19.0,18.56,18.56,55233,4.04521519319527,4.04521519319527,3.95153652556338,3.95153652556338,259424.270373876,0.0,1.0
1997-12-17,19.5,19.5,19.25,19.25,89600,4.15166822459514,4.15166822459514,4.0984417088952,4.0984417088952,420842.877002866,0.0,1.0
1997-12-18,19.25,19.5,19.25,19.5,171633,4.0984417088952,4.15166822459514,4.0984417088952,4.15166822459514,806144.25790885,0.0,1.0
1997-12-19,16.94,18.75,16.63,18.75,2317633,3.60662870382778,3.99198867749533,3.54062782435986,3.99198867749533,10885706.9146962,0.0,1.0
1997-12-22,17.06,17.38,17.0,17.0,507633,3.63217743136375,3.70030737145967,3.61940306759577,3.61940306759577,2384305.0466696,0.0,1.0
1997-12-23,16.56,17.06,16.5,17.06,394800,3.52572439996387,3.63217743136375,3.51295003619589,3.63217743136375,1854338.92679388,0.0,1.0
1997-12-24,16.5,16.63,16.5,16.63,167067,3.51295003619589,3.54062782435986,3.51295003619589,3.54062782435986,784698.180047297,0.0,1.0
1997-12-26,16.56,16.56,16.5,16.56,126000,3.52572439996387,3.52572439996387,3.51295003619589,3.52572439996387,591810.295785281,0.0,1.0
1997-12-29,16.88,16.88,16.56,16.63,267067,3.59385434005979,3.59385434005979,3.52572439996387,3.54062782435986,1254388.890988,0.0,1.0
1997-12-30,17.5,17.5,16.88,16.88,705367,3.72585609899564,3.72585609899564,3.59385434005979,3.59385434005979,3313043.27704108,0.0,1.0
1997-12-31,17.38,17.5,17.38,17.5,133200,3.70030737145967,3.72585609899564,3.70030737145967,3.72585609899564,625628.02697301,0.0,1.0
1998-01-02,17.06,17.38,17.0,17.38,183200,3.63217743136375,3.70030737145967,3.61940306759577,3.70030737145967,860473.38244336,0.0,1.0
1998-01-05,16.75,17.06,16.56,17.06,258800,3.56617655189583,3.63217743136375,3.52572439996387,3.63217743136375,1215559.55991453,0.0,1.0
1998-01-06,17.31,17.31,16.88,16.88,872833,3.68540394706369,3.68540394706369,3.59385434005979,3.59385434005979,4099615.52302502,0.0,1.0
1998-01-07,17.81,18.06,17.5,17.5,810833,3.79185697846356,3.8450834941635,3.72585609899564,3.72585609899564,3808407.2822418,0.0,1.0
1998-01-08,18.06,18.31,17.75,17.88,387067,3.8450834941635,3.89831000986344,3.77908261469558,3.80676040285955,1818017.74411683,0.0,1.0
1998-01-09,17.56,18.19,17.31,18.06,221200,3.73863046276363,3.87276128232747,3.68540394706369,3.8450834941635,1038955.85260082,0.0,1.0
1998-01-12,18.19,18.19,17.25,17.56,407633,3.87276128232747,3.87276128232747,3.6726295832957,3.73863046276363,1914614.3357289,0.0,1.0
1998-01-13,18.88,18.88,18.25,18.25,804967,4.0196664656593,4.0196664656593,3.88553564609545,3.88553564609545,3780855.22513801,0.0,1.0
1998-01-14,19.38,19.38,18.87,18.87,1277867,4.12611949705917,4.12611949705917,4.0175374050313,4.0175374050313,6002022.59717658,0.0,1.0
1998-01-15,19.38,19.88,19.38,19.5,889233,4.12611949705917,4.23257252845905,4.12611949705917,4.15166822459514,4176644.7996193,0.0,1.0
1998-01-16,19.5,19.56,19.38,19.44,585367,4.15166822459514,4.16444258836313,4.12611949705917,4.13889386082716,2749414.42391224,0.0,1.0
1998-01-20,20.25,20.25,19.81,19.94,1043867,4.31539298688815,4.31539298688815,4.22162642322243,4.24933018066912,4898350.3505304,0.019,1.0
1998-01-21,20.06,20.25,19.94,20.25,830800,4.27490287985068,4.31539298688815,4.24933018066912,4.31539298688815,3898532.54410826,0.0,1.0
1998-01-22,20.06,20.13,19.94,20.0,313867,4.27490287985068,4.28982028770659,4.24933018066912,4.2621165302599,1472822.23642468,0.0,1.0
1998-01-23,19.88,20.13,19.81,20.06,822433,4.23654383107834,4.28982028770659,4.22162642322243,4.27490287985068,3859270.36091549,0.0,1.0
1998-01-26,19.81,19.88,19.63,19.81,332433,4.22162642322243,4.23654383107834,4.18326737445009,4.22162642322243,1559943.27062535,0.0,1.0
1998-01-27,19.63,19.75,19.56,19.75,734033,4.18326737445009,4.20884007363165,4.16834996659418,4.20884007363165,3444452.98381009,0.0,1.0
1998-01-28,19.81,19.88,19.63,19.63,328400,4.22162642322243,4.23654383107834,4.18326737445009,4.18326737445009,1541018.40092098,0.0,1.0
1998-01-29,20.0,20.13,19.69,19.75,663767,4.2621165302599,4.28982028770659,4.19605372404087,4.20884007363165,3114729.47906248,0.0,1.0
1998-01-30,19.75,20.06,19.75,20.06,186167,4.20884007363165,4.27490287985068,4.20884007363165,4.27490287985068,873589.441669479,0.0,1.0
1998-02-02,20.06,20.13,19.69,19.81,586433,4.27490287985068,4.28982028770659,4.19605372404087,4.22162642322243,2751839.3541635,0.0,1.0
1998-02-03,20.44,20.88,19.94,20.0,704800,4.35588309392562,4.44964965759134,4.24933018066912,4.2621165302599,3307277.00660508,0.0,1.0
1998-02-04,20.94,21.19,20.31,20.5,733233,4.46243600718212,4.51571246381037,4.32817933647893,4.3686694435164,3440698.98039736,0.0,1.0
1998-02-05,21.5,21.63,20.19,21.19,698000,4.58177527002939,4.60947902747608,4.30260663729737,4.51571246381037,3275367.97759697,0.0,1.0
1998-02-06,21.25,21.56,21.0,21.56,241600,4.52849881340115,4.59456161962017,4.4752223567729,4.59456161962017,1133709.03064101,0.0,1.0
1998-02-09,21.44,21.88,21.38,21.44,194800,4.56898892043861,4.66275548410433,4.55620257084783,4.56898892043861,914099.830996979,0.0,1.0
1998-02-10,21.81,21.81,21.0,21.44,276667,4.64783807624842,4.64783807624842,4.4752223567729,4.56898892043861,1298261.07773327,0.0,1.0
1998-02-11,21.63,21.81,21.31,21.81,353867,4.60947902747608,4.64783807624842,4.54128516299193,4.64783807624842,1660522.40706061,0.0,1.0
1998-02-12,21.81,22.0,21.06,21.56,300167,4.64783807624842,4.68832818328589,4.48800870636368,4.59456161962017,1408534.92798188,0.0,1.0
1998-02-13,21.81,21.88,21.31,21.81,237467,4.64783807624842,4.66275548410433,4.54128516299193,4.64783807624842,1114314.91051006,0.0,1.0
1998-02-17,22.25,22.31,21.88,21.88,218000,4.74160463991414,4.75439098950492,4.66275548410433,4.66275548410433,1022965.92996582,0.0,1.0
1998-02-18,22.88,22.88,22.13,22.38,432033,4.87586131061733,4.87586131061733,4.71603194073258,4.76930839736083,2027316.69550881,0.0,1.0
1998-02-19,22.75,22.81,22.25,22.75,328567,4.84815755317064,4.86094390276142,4.74160463991414,4.84815755317064,1541802.04913339,0.0,1.0
1998-02-20,22.5,22.5,22.19,22.5,303600,4.79488109654239,4.79488109654239,4.72881829032336,4.79488109654239,1424644.29512671,0.0,1.0
1998-02-23,22.88,22.94,22.13,22.5,418400,4.87586131061733,4.88864766020811,4.71603194073258,4.79488109654239,1963343.78485182,0.0,1.0
1998-02-24,22.81,23.13,22.5,22.94,390033,4.86094390276142,4.92913776724558,4.79488109654239,4.88864766020811,1830231.51634109,0.0,1.0
1998-02-25,22.5,22.81,22.38,22.81,176033,4.79488109654239,4.86094390276142,4.76930839736083,4.86094390276142,826035.603438865,0.0,1.0
1998-02-26,22.69,22.69,22.38,22.5,267200,4.83537120357986,4.83537120357986,4.76930839736083,4.79488109654239,1253837.13984801,0.0,1.0
1998-02-27,23.31,23.63,22.06,22.69,526400,4.96749681601792,5.03569068050207,4.70111453287667,4.83537120357986,2470134.24556883,0.0,1.0
1998-03-02,23.0,23.31,22.94,23.31,152967,4.90143400979889,4.96749681601792,4.88864766020811,4.96749681601792,717798.300041656,0.0,1.0
1998-03-03,23.0,23.0,22.75,23.0,153200,4.90143400979889,4.90143400979889,4.84815755317064,4.90143400979889,718891.65353561,0.0,1.0
1998-03-04,23.19,23.19,22.81,23.0,523233,4.94192411683636,4.94192411683636,4.86094390276142,4.90143400979889,2455273.08455873,0.0,1.0
1998-03-05,23.06,23.13,23.0,23.06,252400,4.91422035938967,4.92913776724558,4.90143400979889,4.91422035938967,1184388.07671272,0.0,1.0
1998-03-06,22.94,23.06,22.75,23.06,437467,4.88864766020811,4.91422035938967,4.84815755317064,4.91422035938967,2052815.7636897,0.0,1.0
1998-03-09,22.69,22.88,22.69,22.81,175600,4.83537120357986,4.87586131061733,4.83537120357986,4.86094390276142,824003.749091731,0.0,1.0
1998-03-10,22.44,22.75,22.31,22.75,306567,4.78209474695161,4.84815755317064,4.75439098950492,4.84815755317064,1438566.95528363,0.0,1.0
1998-03-11,22.25,22.38,22.13,22.38,120567,4.74160463991414,4.76930839736083,4.71603194073258,4.76930839736083,565761.161826553,0.0,1.0
1998-03-12,23.0,23.0,22.19,22.19,341067,4.90143400979889,4.90143400979889,4.72881829032336,4.72881829032336,1600458.35245711,0.0,1.0
1998-03-13,23.0,23.13,22.94,23.13,161633,4.90143400979889,4.92913776724558,4.88864766020811,4.92913776724558,758463.54200993,0.0,1.0
1998-03-16,23.44,23.44,23.06,23.06,189200,4.99520057346461,4.99520057346461,4.91422035938967,4.91422035938967,887821.807107946,0.0,1.0
1998-03-17,23.25,23.56,23.19,23.44,165767,4.95471046642714,5.02077327264616,4.94192411683636,4.99520057346461,777862.354645153,0.0,1.0
1998-03-18,22.94,23.31,22.88,23.25,178400,4.88864766020811,4.96749681601792,4.87586131061733,4.95471046642714,837142.761036246,0.0,1.0
1998-03-19,22.31,22.94,22.06,22.94,275767,4.75439098950492,4.88864766020811,4.70111453287667,4.88864766020811,1294037.82389396,0.0,1.0
1998-03-20,22.0,22.31,21.94,22.31,185767,4.68832818328589,4.75439098950492,4.67554183369511,4.75439098950492,871712.439963119,0.0,1.0
1998-03-23,21.13,21.88,20.81,21.88,343367,4.50292611421959,4.66275548410433,4.43473224973543,4.66275548410433,1611251.11226868,0.0,1.0
1998-03-24,21.0,21.13,20.63,21.13,128967,4.4752223567729,4.50292611421959,4.39637320096309,4.50292611421959,605178.197660098,0.0,1.0
1998-03-25,21.13,21.19,20.88,20.94,200433,4.50292611421959,4.51571246381037,4.44964965759134,4.46243600718212,940532.707526781,0.0,1.0
1998-03-26,21.81,21.81,21.19,21.19,354567,4.64783807624842,4.64783807624842,4.51571246381037,4.51571246381037,1663807.16004674,0.0,1.0
1998-03-27,21.69,21.81,21.44,21.81,292400,4.62226537706686,4.64783807624842,4.56898892043861,4.64783807624842,1372088.24734865,0.0,1.0
1998-03-30,21.25,21.75,21.0,21.69,250267,4.52849881340115,4.63505172665764,4.4752223567729,4.62226537706686,1174378.96511355,0.0,1.0
1998-03-31,21.31,21.94,21.06,21.5,378167,4.54128516299193,4.67554183369511,4.48800870636368,4.58177527002939,1774550.26072194,0.0,1.0
1998-04-01,20.63,21.38,20.13,21.25,333767,4.39637320096309,4.55620257084783,4.28982028770659,4.52849881340115,1566203.07131606,0.0,1.0
1998-04-02,21.5,21.56,20.63,20.69,431233,4.58177527002939,4.59456161962017,4.39637320096309,4.40915955055387,2023562.6920961,0.0,1.0
1998-04-03,21.94,22.38,21.63,21.75,344167,4.67554183369511,4.76930839736083,4.60947902747608,4.63505172665764,1615005.1156814,0.0,1.0
1998-04-06,21.69,22.38,21.63,22.31,307867,4.62226537706686,4.76930839736083,4.60947902747608,4.75439098950492,1444667.21082929,0.0,1.0
1998-04-07,21.13,22.13,21.06,21.94,283367,4.50292611421959,4.71603194073258,4.48800870636368,4.67554183369511,1329700.85631479,0.0,1.0
1998-04-08,21.44,21.63,20.94,21.25,376967,4.56898892043861,4.60947902747608,4.46243600718212,4.52849881340115,1768919.25560286,0.0,1.0
1998-04-09,21.75,21.75,21.5,21.56,279867,4.63505172665764,4.63505172665764,4.58177527002939,4.59456161962017,1313277.09138414,0.0,1.0
1998-04-13,21.81,21.88,21.31,21.81,304033,4.64783807624842,4.66275548410433,4.54128516299193,4.64783807624842,1426676.14947384,0.0,1.0
1998-04-14,21.5,21.81,21.44,21.81,233867,4.58177527002939,4.64783807624842,4.56898892043861,4.64783807624842,1097421.89515282,0.0,1.0
1998-04-15,21.5,21.5,21.25,21.38,180400,4.58177527002939,4.58177527002939,4.52849881340115,4.55620257084783,846527.769568043,0.0,1.0
1998-04-16,21.5,21.63,21.38,21.38,199067,4.58177527002939,4.60947902747608,4.55620257084783,4.55620257084783,934122.746699566,0.0,1.0
1998-04-17,22.06,22.38,21.44,21.5,410000,4.70111453287667,4.76930839736083,4.56898892043861,4.58177527002939,1923926.74901828,0.0,1.0
1998-04-20,22.69,23.25,22.13,22.13,979200,4.83537120357986,4.95471046642714,4.71603194073258,4.71603194073258,4594900.17716756,0.0,1.0
1998-04-21,23.25,23.38,22.63,22.75,1141633,4.95471046642714,4.98241422387382,4.82258485398908,4.84815755317064,5357117.7225902,0.0,1.0
1998-04-22,22.63,24.0,22.13,23.44,1336400,4.82258485398908,5.11453983631188,4.71603194073258,4.99520057346461,6271062.70094641,0.0,1.0
1998-04-23,21.75,23.38,21.5,23.25,1829467,4.63505172665764,4.98241422387382,4.58177527002939,4.95471046642714,8584781.70182006,0.0,1.0
1998-04-24,20.94,22.31,20.75,21.88,1000800,4.46243600718212,4.75439098950492,4.42194590014465,4.66275548410433,4696258.26931096,0.0,1.0
1998-04-27,18.5,19.56,18.38,18.5,1740033,3.94650680119416,4.17263097466798,3.92090783815938,3.94650680119416,8156735.08791612,0.019,1.0
1998-04-28,17.69,19.06,17.25,18.94,1638433,3.77371380070944,4.06596862868976,3.6798509362486,4.04036966565499,7680465.79593587,0.0,1.0
1998-04-29,18.44,18.5,17.5,17.5,900800,3.93370731967677,3.94650680119416,3.73318210923771,3.73318210923771,4222671.04543123,0.0,1.0
1998-04-30,18.5,19.44,18.38,18.94,2420567,3.94650680119416,4.14703201163321,3.92090783815938,4.04036966565499,11346867.4338658,0.0,1.0
1998-05-01,18.31,18.63,18.0,18.5,570267,3.90597510972243,3.97423901114849,3.83984445521593,3.94650680119416,2673234.8457648,0.0,1.0
1998-05-04,19.44,19.44,18.38,18.38,492267,4.14703201163321,4.14703201163321,3.92090783815938,3.92090783815938,2307595.03499256,0.0,1.0
1998-05-05,19.19,19.25,18.88,19.19,424400,4.0937008386441,4.10650032016149,4.0275701841376,4.0937008386441,1989455.58579154,0.0,1.0
1998-05-06,18.94,19.06,18.75,19.06,352567,4.04036966565499,4.06596862868976,3.99983797418327,4.06596862868976,1652724.75851971,0.0,1.0
1998-05-07,18.94,19.13,18.88,18.88,281633,4.04036966565499,4.08090135712671,4.0275701841376,4.0275701841376,1320208.16445153,0.0,1.0
1998-05-08,18.81,19.13,18.75,18.94,289200,4.01263745570065,4.08090135712671,3.99983797418327,4.04036966565499,1355679.91378632,0.0,1.0
1998-05-11,18.81,19.19,18.75,19.0,251067,4.01263745570065,4.0937008386441,3.99983797418327,4.05316914717238,1176924.23552762,0.0,1.0
1998-05-12,18.75,19.13,18.69,18.69,286267,3.99983797418327,4.08090135712671,3.98703849266588,3.98703849266588,1341930.9193633,0.0,1.0
1998-05-13,19.0,19.0,18.75,18.94,318833,4.05316914717238,4.05316914717238,3.99983797418327,4.04036966565499,1494590.22805059,0.0,1.0
1998-05-14,18.88,19.06,18.75,18.88,274000,4.0275701841376,4.06596862868976,3.99983797418327,4.0275701841376,1284427.02758455,0.0,1.0
1998-05-15,18.81,19.06,18.75,19.0,497467,4.01263745570065,4.06596862868976,3.99983797418327,4.05316914717238,2331971.02237738,0.0,1.0
1998-05-18,17.88,18.94,17.75,18.75,592833,3.81424549218116,4.04036966565499,3.78651328222682,3.99983797418327,2779017.25563514,0.0,1.0
1998-05-19,17.63,18.5,17.63,18.0,461233,3.76091431919205,3.94650680119416,3.76091431919205,3.83984445521593,2162117.26720402,0.0,1.0
1998-05-20,18.06,18.06,17.44,17.5,218267,3.85264393673332,3.85264393673332,3.72038262772033,3.73318210923771,1023168.00740801,0.0,1.0
1998-05-21,17.81,18.19,17.75,18.06,300567,3.79931276374421,3.88037614668766,3.78651328222682,3.85264393673332,1408964.88467155,0.0,1.0
1998-05-22,17.06,18.13,16.63,18.06,452267,3.63931924477688,3.86757666517027,3.54758962723561,3.85264393673332,2120087.43972474,0.0,1.0
1998-05-26,17.31,17.75,17.13,17.63,570433,3.69265041776599,3.78651328222682,3.65425197321383,3.76091431919205,2674013.00228516,0.0,1.0
1998-05-27,17.25,17.31,16.63,17.25,844800,3.6798509362486,3.69265041776599,3.54758962723561,3.6798509362486,3960160.41205629,0.0,1.0
1998-05-28,17.44,17.63,17.13,17.25,372033,3.72038262772033,3.76091431919205,3.65425197321383,3.6798509362486,1743975.32975679,0.0,1.0
1998-05-29,18.0,18.13,17.63,17.63,478967,3.83984445521593,3.86757666517027,3.76091431919205,3.76091431919205,2245248.75956601,0.0,1.0
1998-06-01,17.75,18.38,17.75,18.13,371600,3.78651328222682,3.92090783815938,3.78651328222682,3.86757666517027,1741945.56003802,0.0,1.0
1998-06-02,17.81,18.0,17.69,17.81,274967,3.79931276374421,3.83984445521593,3.77371380070944,3.79931276374421,1288960.02370014,0.0,1.0
1998-06-03,18.13,18.13,17.5,17.75,244167,3.86757666517027,3.86757666517027,3.73318210923771,3.78651328222682,1144579.17534393,0.0,1.0
1998-06-04,18.19,18.25,17.94,18.06,265467,3.88037614668766,3.89317562820505,3.82704497369855,3.85264393673332,1244426.96982404,0.0,1.0
1998-06-05,19.0,19.13,18.19,18.19,379233,4.05316914717238,4.08090135712671,3.88037614668766,3.88037614668766,1777726.696905,0.0,1.0
1998-06-08,18.63,19.0,18.5,19.0,285633,3.97423901114849,4.05316914717238,3.94650680119416,4.05316914717238,1338958.92397831,0.0,1.0
1998-06-09,18.06,18.69,18.0,18.5,270833,3.85264393673332,3.98703849266588,3.83984445521593,3.94650680119416,1269581.11372922,0.0,1.0
1998-06-10,19.69,20.5,18.0,18.0,1252567,4.20036318462232,4.37315618510704,3.83984445521593,3.83984445521593,5871645.65204559,0.0,1.0
1998-06-11,20.06,20.25,19.5,19.88,410033,4.2792933206462,4.31982501211793,4.1598314931506,4.24089487609404,1922107.54526122,0.0,1.0
1998-06-12,19.88,20.06,19.56,20.0,390167,4.24089487609404,4.2792933206462,4.17263097466798,4.26649383912882,1828981.89807146,0.0,1.0
1998-06-15,19.88,19.88,19.56,19.63,437367,4.24089487609404,4.24089487609404,4.17263097466798,4.18756370310493,2050240.86048748,0.0,1.0
1998-06-16,20.0,20.13,19.81,19.81,699633,4.26649383912882,4.29422604908315,4.22596214765709,4.22596214765709,3279662.53500021,0.0,1.0
1998-06-17,19.81,20.19,19.63,20.06,489633,4.22596214765709,4.30702553060054,4.18756370310493,4.2792933206462,2295247.65984417,0.0,1.0
1998-06-18,19.81,19.88,19.56,19.69,109200,4.22596214765709,4.24089487609404,4.17263097466798,4.20036318462232,511895.73508114,0.0,1.0
1998-06-19,19.5,19.94,19.44,19.94,222833,4.1598314931506,4.25369435761143,4.14703201163321,4.25369435761143,1044571.99940783,0.0,1.0
1998-06-22,19.5,19.5,19.25,19.38,250667,4.1598314931506,4.1598314931506,4.10650032016149,4.13423253011582,1175049.15957494,0.0,1.0
1998-06-23,20.56,20.56,19.63,19.75,1039367,4.38595566662442,4.38595566662442,4.18756370310493,4.21316266613971,4872230.16926813,0.0,1.0
1998-06-24,21.5,21.75,20.75,20.81,1734967,4.58648087706348,4.63981205005259,4.42648735809615,4.43928683961353,8132987.25097545,0.0,1.0
1998-06-25,20.5,21.75,20.13,21.63,360567,4.37315618510704,4.63981205005259,4.29422604908315,4.61421308701782,1690226.27757327,0.0,1.0
1998-06-26,20.13,20.88,19.94,20.75,200967,4.29422604908315,4.45421956805049,4.25369435761143,4.42648735809615,942070.972454684,0.0,1.0
1998-06-29,20.88,21.13,20.56,20.63,269200,4.45421956805049,4.5075507410396,4.38595566662442,4.40088839506137,1261926.11615241,0.0,1.0
1998-06-30,20.88,21.0,20.5,20.88,328167,4.45421956805049,4.47981853108526,4.37315618510704,4.45421956805049,1538345.12540634,0.0,1.0
1998-07-01,21.0,21.25,21.0,21.0,919867,4.47981853108526,4.53314970407437,4.47981853108526,4.47981853108526,4312051.22840552,0.0,1.0
1998-07-02,21.56,22.13,21.06,21.06,497600,4.59928035858086,4.72087543299604,4.49261801260264,4.49261801260264,2332594.48513164,0.0,1.0
1998-07-06,21.81,22.06,21.75,21.81,482967,4.65261153156997,4.70594270455909,4.63981205005259,4.65261153156997,2263999.51909279,0.0,1.0
1998-07-07,22.25,22.25,21.88,21.94,379467,4.74647439603081,4.74647439603081,4.66754426000693,4.68034374152431,1778823.61633732,0.0,1.0
1998-07-08,22.56,24.0,22.38,23.25,854433,4.81260505053731,5.11979260695458,4.77420660598515,4.95979908798725,4005316.92868666,0.0,1.0
1998-07-09,23.69,23.69,22.81,22.81,673600,5.05366195244808,5.05366195244808,4.86593622352642,4.86593622352642,3157627.90431004,0.0,1.0
1998-07-10,23.63,23.75,23.5,23.69,207200,5.0408624709307,5.06646143396547,5.01313026097636,5.05366195244808,971289.34348729,0.0,1.0
1998-07-13,23.75,23.88,23.5,23.63,494833,5.06646143396547,5.09419364391981,5.01313026097636,5.0408624709307,2319623.64722899,0.0,1.0
1998-07-14,24.44,24.44,23.81,23.88,387200,5.21365547141541,5.21365547141541,5.07926091548286,5.09419364391981,1815073.52219247,0.0,1.0
1998-07-15,24.06,24.5,23.94,24.44,876000,5.13259208847197,5.2264549529328,5.10699312543719,5.21365547141541,4106416.33636518,0.0,1.0
1998-07-16,24.13,24.31,23.88,24.25,166667,5.14752481690892,5.18592326146108,5.09419364391981,5.17312377994369,781283.20951253,0.0,1.0
1998-07-17,23.88,24.25,23.88,24.25,137600,5.09419364391981,5.17312377994369,5.09419364391981,5.17312377994369,645026.127721289,0.0,1.0
1998-07-20,24.25,24.5,23.94,23.94,309467,5.17312377994369,5.2264549529328,5.10699312543719,5.10699312543719,1450685.32461864,0.0,1.0
1998-07-21,24.44,24.94,24.38,24.5,514433,5.21365547141541,5.32031781739363,5.20085598989803,5.2264549529328,2411502.36891022,0.0,1.0
1998-07-22,23.13,24.63,22.5,24.63,416000,4.93420012495248,5.25418716288714,4.79980556901992,5.25418716288714,1950078.99078529,0.0,1.0
1998-07-23,22.06,23.38,22.0,23.31,296033,4.70594270455909,4.98753129794159,4.6931432230417,4.97259856950464,1387710.89874794,0.0,1.0
1998-07-24,21.75,22.19,21.0,22.06,390567,4.63981205005259,4.73367491451342,4.47981853108526,4.70594270455909,1830856.97402413,0.0,1.0
1998-07-27,22.13,22.13,21.25,21.56,199600,4.72087543299604,4.72087543299604,4.53314970407437,4.59928035858086,935662.900386405,0.0,1.0
1998-07-28,21.81,22.25,21.44,22.25,241467,4.65261153156997,4.74647439603081,4.57368139554609,4.74647439603081,1131922.41266335,0.0,1.0
1998-07-29,21.44,22.0,21.0,21.94,145467,4.57368139554609,4.6931432230417,4.47981853108526,4.68034374152431,681904.184020588,0.0,1.0
1998-07-30,22.56,22.69,21.63,21.63,260833,4.81665821968448,4.8444137856667,4.61809917073472,4.61809917073472,1221675.32168921,0.019,1.0
1998-07-31,21.63,23.13,21.25,22.56,170033,4.61809917073472,4.93835570129885,4.53696751632514,4.81665821968448,796391.254069772,0.0,1.0
1998-08-03,21.19,21.63,21.06,21.63,108000,4.52415725510258,4.61809917073472,4.49640168912035,4.61809917073472,505844.485714746,0.0,1.0
1998-08-04,19.81,21.06,19.44,21.06,356667,4.22952124698358,4.49640168912035,4.15052463611109,4.49640168912035,1670537.36283723,0.0,1.0
1998-08-05,19.19,20.56,19.19,19.94,280667,4.09714854768374,4.38964951226564,4.09714854768374,4.2572768129658,1314572.72474167,0.0,1.0
1998-08-06,20.75,20.75,19.13,19.19,279067,4.43021533947043,4.43021533947043,4.08433828646117,4.09714854768374,1307078.73236071,0.0,1.0
1998-08-07,21.81,22.25,21.06,21.13,290033,4.65652995440241,4.75047187003456,4.49640168912035,4.51134699388001,1358440.68264171,0.0,1.0
1998-08-10,22.0,22.25,21.75,22.25,192967,4.6970957816072,4.75047187003456,4.64371969317985,4.75047187003456,903808.267360347,0.0,1.0
1998-08-11,21.75,21.88,20.63,21.5,196033,4.64371969317985,4.67147525916207,4.4045948170253,4.5903436047525,918168.630260359,0.0,1.0
1998-08-12,21.75,21.88,20.63,21.5,102267,4.64371969317985,4.67147525916207,4.4045948170253,4.5903436047525,478992.574264722,0.0,1.0
1998-08-13,21.75,21.81,21.25,21.63,129367,4.64371969317985,4.65652995440241,4.53696751632514,4.61809917073472,605922.070217218,0.0,1.0
1998-08-14,21.5,21.69,21.44,21.5,81233,4.5903436047525,4.63090943195728,4.57753334352993,4.5903436047525,380474.676926536,0.0,1.0
1998-08-17,21.13,21.38,20.94,21.38,164567,4.51134699388001,4.56472308230736,4.47078116667522,4.56472308230736,770789.902598321,0.0,1.0
1998-08-18,21.81,21.94,21.25,21.25,294167,4.65652995440241,4.68428552038464,4.53696751632514,4.53696751632514,1377803.28545602,0.0,1.0
1998-08-19,21.56,22.06,21.56,21.94,202267,4.60315386597506,4.70990604282977,4.60315386597506,4.68428552038464,947367.098074672,0.0,1.0
1998-08-20,20.94,21.63,20.75,21.56,129467,4.47078116667522,4.61809917073472,4.43021533947043,4.60315386597506,606390.444741028,0.0,1.0
1998-08-21,20.88,21.0,20.0,20.81,396800,4.45797090545266,4.48359142789779,4.27008707418837,4.443025600693,1858510.11047788,0.0,1.0
1998-08-24,19.88,21.06,19.81,20.88,158033,4.24446655174324,4.49640168912035,4.22952124698358,4.45797090545266,740186.311212578,0.0,1.0
1998-08-25,20.0,21.25,19.94,20.38,389367,4.27008707418837,4.53696751632514,4.2572768129658,4.35121872859795,1823695.83212309,0.0,1.0
1998-08-26,20.0,20.25,19.75,19.88,226167,4.27008707418837,4.32346316261572,4.21671098576101,4.24446655174324,1059308.60926525,0.0,1.0
1998-08-27,19.13,19.81,19.0,19.81,295200,4.08433828646117,4.22952124698358,4.05658272047895,4.22952124698358,1382641.59428697,0.0,1.0
1998-08-28,17.69,19.44,16.69,19.25,367867,3.77689201711961,4.15052463611109,3.56338766341019,4.1099588089063,1722995.30950395,0.0,1.0
1998-08-31,16.0,17.94,15.5,17.5,509767,3.41606965935069,3.83026810554697,3.30931748249598,3.73632618991482,2387618.75879027,0.0,1.0
1998-09-01,16.75,16.88,15.94,16.0,396000,3.57619792463276,3.60395349061498,3.40325939812813,3.41606965935069,1854763.1142874,0.0,1.0
1998-09-02,17.19,18.38,16.75,16.75,264567,3.6701398402649,3.92421002117911,3.57619792463276,3.57619792463276,1239164.42640827,0.0,1.0
1998-09-03,16.38,17.0,16.38,17.0,99633,3.49720131376027,3.62957401306011,3.49720131376027,3.62957401306011,466655.589307568,0.0,1.0
1998-09-04,16.38,16.69,16.31,16.63,123633,3.49720131376027,3.56338766341019,3.48225600900061,3.55057740218763,579065.475021956,0.0,1.0
1998-09-08,17.06,17.5,17.0,17.0,168000,3.64238427428268,3.73632618991482,3.62957401306011,3.62957401306011,786869.200000716,0.0,1.0
1998-09-09,16.25,17.25,16.06,17.19,320167,3.46944574777805,3.68295010148747,3.42887992057326,3.6701398402649,1499580.6616466,0.0,1.0
1998-09-10,16.06,16.19,15.56,16.19,209233,3.42887992057326,3.45663548655548,3.32212774371855,3.45663548655548,979994.067403273,0.0,1.0
1998-09-11,16.5,16.63,16.0,16.06,172267,3.5228218362054,3.55057740218763,3.41606965935069,3.42887992057326,806854.740931688,0.0,1.0
1998-09-14,17.88,18.0,16.81,16.88,168400,3.8174578443244,3.84307836676953,3.58900818585532,3.60395349061498,788742.698095956,0.0,1.0
1998-09-15,18.75,18.94,18.31,18.75,258967,4.00320663205159,4.04377245925638,3.90926471641945,4.00320663205159,1212935.45307491,0.0,1.0
1998-09-16,18.0,19.0,18.0,18.69,254400,3.84307836676953,4.05658272047895,3.84307836676953,3.99039637082903,1191544.78857251,0.0,1.0
1998-09-17,17.44,17.81,17.25,17.25,153200,3.72351592869226,3.80251253956474,3.68295010148747,3.68295010148747,717549.770476843,0.0,1.0
1998-09-18,17.56,17.94,17.5,17.88,380567,3.74913645113739,3.83026810554697,3.73632618991482,3.8174578443244,1782478.87402781,0.0,1.0
1998-09-21,16.94,17.31,16.88,17.31,414033,3.61676375183755,3.69576036271003,3.60395349061498,3.69576036271003,1939225.09216605,0.0,1.0
1998-09-22,16.13,17.06,15.5,17.0,608000,3.44382522533292,3.64238427428268,3.30931748249598,3.62957401306011,2847717.1047645,0.0,1.0
1998-09-23,16.56,16.56,15.56,16.0,1100033,3.53563209742797,3.53563209742797,3.32212774371855,3.41606965935069,5152274.32550231,0.0,1.0
1998-09-24,16.88,17.44,16.69,16.75,242800,3.60395349061498,3.72351592869226,3.56338766341019,3.57619792463276,1137213.34381056,0.0,1.0
1998-09-25,17.0,17.13,16.38,17.13,254033,3.62957401306011,3.65732957904234,3.49720131376027,3.65732957904234,1189825.85407013,0.0,1.0
1998-09-28,17.13,17.5,17.0,17.0,142000,3.65732957904234,3.73632618991482,3.62957401306011,3.62957401306011,665091.823810129,0.0,1.0
1998-09-29,16.63,17.19,16.31,17.19,289200,3.55057740218763,3.6701398402649,3.48225600900061,3.6701398402649,1354539.12285837,0.0,1.0
1998-09-30,16.0,16.63,15.25,16.63,398033,3.41606965935069,3.55057740218763,3.25594139406863,3.55057740218763,1864285.16835646,0.0,1.0
1998-10-01,15.13,15.75,15.13,15.5,161467,3.2303208716235,3.36269357092334,3.2303208716235,3.30931748249598,756270.292360212,0.0,1.0
1998-10-02,14.44,15.25,14.25,15.25,280567,3.083002867564,3.25594139406863,3.04243704035921,3.25594139406863,1314104.35021786,0.0,1.0
1998-10-05,13.38,14.19,13.13,14.19,227867,2.85668825263202,3.02962677913665,2.80331216420466,3.02962677913665,1067270.97617002,0.0,1.0
1998-10-06,13.38,14.13,13.25,13.5,272967,2.85668825263202,3.01681651791408,2.82893268664979,2.88230877507715,1278507.88640831,0.0,1.0
1998-10-07,12.75,13.38,12.44,13.38,183633,2.72218050979508,2.85668825263202,2.65599416014516,2.85668825263202,860090.189307927,0.0,1.0
1998-10-08,11.63,12.44,10.63,12.38,1108000,2.48305563364054,2.65599416014516,2.26955127993112,2.6431838989226,5189589.72381424,0.0,1.0
1998-10-09,12.25,12.31,11.88,11.88,269200,2.61542833294037,2.62823859416294,2.53643172206789,2.53643172206789,1260864.21809639,0.0,1.0
1998-10-12,12.25,13.38,12.25,12.88,252267,2.61542833294037,2.85668825263202,2.61542833294037,2.74993607577731,1181554.35997965,0.0,1.0
1998-10-13,12.5,12.63,12.44,12.56,426433,2.66880442136773,2.69655998734995,2.65599416014516,2.68161468259029,1997303.53311848,0.0,1.0
1998-10-14,12.13,12.5,11.94,12.31,898033,2.59386439321572,2.67298474156608,2.55323502514392,2.63235537349428,4199579.71530475,0.019,1.0
1998-10-15,13.0,13.06,12.06,12.13,442400,2.77990413122872,2.79273445798824,2.57889567866295,2.59386439321572,2068848.32300241,0.0,1.0
1998-10-16,14.88,15.0,13.25,13.25,817867,3.18192103636026,3.2075816898793,2.83336382606005,2.83336382606005,3824689.8087455,0.0,1.0
1998-10-19,15.5,15.5,14.38,14.81,274667,3.31450107954194,3.31450107954194,3.07500164669762,3.16695232180749,1284458.32354001,0.0,1.0
1998-10-20,17.19,17.94,15.75,15.75,567633,3.67588861660167,3.83626770109564,3.36796077437326,3.36796077437326,2654490.46141687,0.0,1.0
1998-10-21,17.13,17.13,15.81,16.81,294167,3.66305828984216,3.66305828984216,3.38079110113278,3.59462988045806,1375648.51860906,0.0,1.0
1998-10-22,17.63,17.75,16.56,17.13,163767,3.7699776795048,3.79563833302383,3.54117018562674,3.66305828984216,765843.316711426,0.0,1.0
1998-10-23,17.13,17.63,17.06,17.63,212033,3.66305828984216,3.7699776795048,3.64808957528939,3.7699776795048,991555.416978228,0.0,1.0
1998-10-26,17.13,17.5,17.0,17.13,63633,3.66305828984216,3.74217863819251,3.63525924852987,3.66305828984216,297574.650401473,0.0,1.0
1998-10-27,17.13,17.38,17.0,17.13,203633,3.66305828984216,3.71651798467348,3.63525924852987,3.66305828984216,952273.486794639,0.0,1.0
1998-10-28,16.38,17.0,16.31,17.0,224433,3.50267920534819,3.63525924852987,3.48771049079542,3.63525924852987,1049543.02820162,0.0,1.0
1998-10-29,15.81,16.5,15.63,16.13,161767,3.38079110113278,3.52833985886723,3.34230012085423,3.44921951051687,756490.476191523,0.0,1.0
1998-10-30,15.88,16.0,15.88,15.94,110667,3.39575981568555,3.42142046920458,3.39575981568555,3.40859014244507,517525.400908018,0.0,1.0
1998-11-02,16.0,16.0,15.81,16.0,317867,3.42142046920458,3.42142046920458,3.38079110113278,3.42142046920458,1486479.6787699,0.0,1.0
1998-11-03,17.5,17.5,16.0,16.0,676833,3.74217863819251,3.74217863819251,3.42142046920458,3.42142046920458,3165155.55380354,0.0,1.0
1998-11-04,18.44,18.5,17.88,17.88,345767,3.94318709075828,3.9560174175178,3.82343737433612,3.82343737433612,1616951.80402254,0.0,1.0
1998-11-05,18.38,18.88,18.31,18.56,339867,3.93035676399876,4.03727615366141,3.91538804944599,3.96884774427732,1589360.92448883,0.0,1.0
1998-11-06,18.0,18.44,17.94,18.44,146167,3.84909802785516,3.94318709075828,3.83626770109564,3.94318709075828,683538.320136284,0.0,1.0
1998-11-09,18.13,18.25,17.88,18.25,193233,3.87689706916744,3.90255772268648,3.82343737433612,3.90255772268648,903638.716091148,0.0,1.0
1998-11-10,18.0,18.25,17.63,18.25,160567,3.84909802785516,3.90255772268648,3.7699776795048,3.90255772268648,750878.771879581,0.0,1.0
1998-11-11,17.56,17.94,17.56,17.88,173633,3.75500896495203,3.83626770109564,3.75500896495203,3.82343737433612,811980.878996104,0.0,1.0
1998-11-12,17.38,17.75,17.31,17.63,75233,3.71651798467348,3.79563833302383,3.70154927012071,3.7699776795048,351821.125416907,0.0,1.0
1998-11-13,17.38,18.75,17.19,17.63,343067,3.71651798467348,4.00947711234912,3.67588861660167,3.7699776795048,1604325.46932067,0.0,1.0
1998-11-16,18.38,18.38,17.63,17.63,356667,3.93035676399876,3.93035676399876,3.7699776795048,3.7699776795048,1667924.78485601,0.0,1.0
1998-11-17,18.0,18.31,17.81,18.25,320167,3.84909802785516,3.91538804944599,3.80846865978335,3.90255772268648,1497235.44536779,0.0,1.0
1998-11-18,18.19,18.25,17.94,18.0,207867,3.88972739592696,3.90255772268648,3.83626770109564,3.84909802785516,972073.450175273,0.0,1.0
1998-11-19,18.94,18.94,18.25,18.25,553200,4.05010648042092,4.05010648042092,3.90255772268648,3.90255772268648,2586995.687805,0.0,1.0
1998-11-20,18.94,19.06,18.81,18.88,208000,4.05010648042092,4.07576713393996,4.02230743910864,4.03727615366141,972695.414069848,0.0,1.0
1998-11-23,18.94,19.25,18.5,19.06,355867,4.05010648042092,4.11639650201176,3.9560174175178,4.07576713393996,1664183.64864805,0.0,1.0
1998-11-24,19.13,19.13,18.5,18.69,480567,4.09073584849273,4.09073584849273,3.9560174175178,3.9966467855896,2247333.25506396,0.0,1.0
1998-11-25,19.25,19.44,19.06,19.12,272967,4.11639650201176,4.15702587008357,4.07576713393996,4.08859746069948,1276508.4090981,0.0,1.0
1998-11-27,19.38,19.5,19.31,19.38,70967,4.14419554332405,4.16985619684309,4.12922682877128,4.14419554332405,331871.516587956,0.0,1.0
1998-11-30,18.88,19.5,18.75,19.44,282800,4.03727615366141,4.16985619684309,4.00947711234912,4.15702587008357,1322491.64951419,0.0,1.0
1998-12-01,18.56,18.81,18.38,18.75,193200,3.96884774427732,4.02230743910864,3.93035676399876,4.00947711234912,903484.394222568,0.0,1.0
1998-12-02,19.0,19.44,18.56,18.56,260433,4.06293680718044,4.15702587008357,3.96884774427732,3.96884774427732,1217894.15755987,0.0,1.0
1998-12-03,19.25,19.38,18.94,19.13,160967,4.11639650201176,4.14419554332405,4.05010648042092,4.09073584849273,752749.339983563,0.0,1.0
1998-12-04,20.13,20.13,19.38,19.38,315067,4.30457462781802,4.30457462781802,4.14419554332405,4.14419554332405,1473385.70204204,0.0,1.0
1998-12-07,20.31,20.75,20.0,20.0,220033,4.34306560809657,4.43715467099969,4.27677558650573,4.27677558650573,1028966.77905784,0.0,1.0
1998-12-08,21.06,21.25,20.44,20.5,323233,4.50344469259053,4.54407406066234,4.37086464940885,4.38369497616837,1511573.3498848,0.0,1.0
1998-12-09,20.5,21.69,20.44,21.56,498433,4.38369497616837,4.63816312356546,4.37086464940885,4.61036408225317,2330882.17942825,0.0,1.0
1998-12-10,20.56,20.56,19.88,20.44,404400,4.39652530292789,4.39652530292789,4.25111493298669,4.37086464940885,1891144.35312426,0.0,1.0
1998-12-11,20.75,20.75,19.88,20.5,118800,4.43715467099969,4.43715467099969,4.25111493298669,4.38369497616837,555558.726882201,0.0,1.0
1998-12-14,21.0,21.38,20.63,20.69,301867,4.49061436583101,4.57187310197462,4.41149401748066,4.42432434424018,1411656.95461069,0.0,1.0
1998-12-15,20.69,21.38,20.13,21.38,253633,4.42432434424018,4.57187310197462,4.30457462781802,4.57187310197462,1186094.4997922,0.0,1.0
1998-12-16,20.19,21.13,20.0,20.94,119367,4.31740495457753,4.5184134071433,4.27677558650573,4.4777840390715,558210.257169594,0.0,1.0
1998-12-17,19.31,20.25,18.06,19.75,498967,4.12922682877128,4.33023528133705,3.86192835461467,4.22331589167441,2333379.38784706,0.0,1.0
1998-12-18,19.0,19.0,17.75,17.75,499067,4.06293680718044,4.06293680718044,3.79563833302383,3.79563833302383,2333847.02987306,0.0,1.0
1998-12-21,20.63,20.63,19.0,19.25,228167,4.41149401748066,4.41149401748066,4.06293680718044,4.11639650201176,1067004.78145228,0.0,1.0
1998-12-22,19.88,21.13,19.75,20.88,280667,4.25111493298669,4.5184134071433,4.22331589167441,4.46495371231198,1312516.84509972,0.0,1.0
1998-12-23,19.06,19.94,19.0,19.75,230667,4.07576713393996,4.26394525974621,4.06293680718044,4.22331589167441,1078695.83210216,0.0,1.0
1998-12-24,19.81,19.81,19.31,19.31,102567,4.23614621843392,4.23614621843392,4.12922682877128,4.12922682877128,479646.396802414,0.0,1.0
1998-12-28,19.75,20.5,19.75,20.06,141067,4.22331589167441,4.38369497616837,4.22331589167441,4.28960591326524,659688.576810533,0.0,1.0
1998-12-29,20.38,20.56,19.5,20.0,179067,4.35803432264934,4.39652530292789,4.16985619684309,4.27677558650573,837392.546688678,0.0,1.0
1998-12-30,21.0,21.19,20.25,20.25,253367,4.49061436583101,4.53124373390282,4.33023528133705,4.33023528133705,1184850.57200305,0.0,1.0
1998-12-31,23.0,23.0,21.25,21.63,274967,4.91829192448159,4.91829192448159,4.54407406066234,4.62533279680595,1285861.249618,0.0,1.0
1999-01-04,22.31,23.0,22.06,23.0,633867,4.77074316674714,4.91829192448159,4.71728347191582,4.91829192448159,2964228.48091448,0.0,1.0
1999-01-05,21.56,22.06,21.5,22.0,483067,4.61036408225317,4.71728347191582,4.59753375549366,4.7044531451563,2259024.30571384,0.0,1.0
1999-01-06,21.94,22.0,21.69,21.81,294167,4.69162281839678,4.7044531451563,4.63816312356546,4.6638237770845,1375648.51860906,0.0,1.0
1999-01-07,21.31,21.94,21.0,21.94,250433,4.55690438742185,4.69162281839678,4.49061436583101,4.69162281839678,1171129.95496036,0.0,1.0
1999-01-08,21.94,21.94,21.0,21.19,354433,4.69162281839678,4.69162281839678,4.49061436583101,4.53124373390282,1657477.66199528,0.0,1.0
1999-01-11,21.56,21.94,21.25,21.94,160667,4.61036408225317,4.69162281839678,4.54407406066234,4.69162281839678,751346.413905578,0.0,1.0
1999-01-12,21.94,22.38,21.88,22.0,707467,4.69162281839678,4.78571188129991,4.67879249163727,4.7044531451563,3308413.01204689,0.0,1.0
1999-01-13,22.19,22.19,20.63,21.25,345200,4.74508251322811,4.74508251322811,4.41149401748066,4.54407406066234,1614300.27373515,0.0,1.0
1999-01-14,21.5,22.31,21.5,22.19,215600,4.59753375549366,4.77074316674714,4.59753375549366,4.74508251322811,1008236.20804547,0.0,1.0
1999-01-15,21.56,21.88,21.06,21.5,144433,4.61036408225317,4.67879249163727,4.50344469259053,4.59753375549366,675429.40740553,0.0,1.0
1999-01-19,21.56,22.44,21.5,21.69,224267,4.61036408225317,4.79854220805943,4.59753375549366,4.63816312356546,1048766.74243847,0.0,1.0
1999-01-20,22.0,23.0,21.75,22.06,788033,4.7044531451563,4.91829192448159,4.65099345032498,4.71728347191582,3685173.48671011,0.0,1.0
1999-01-21,20.94,21.44,20.94,21.38,957767,4.4777840390715,4.58470342873414,4.4777840390715,4.57187310197462,4478921.00311267,0.0,1.0
1999-01-22,21.0,21.19,20.75,20.88,436400,4.49061436583101,4.53124373390282,4.43715467099969,4.46495371231198,2040789.8014427,0.0,1.0
1999-01-25,20.94,21.0,20.5,20.75,584433,4.4777840390715,4.49061436583101,4.38369497616837,4.43715467099969,2733054.32178405,0.0,1.0
1999-01-26,20.88,21.19,20.75,20.94,497600,4.46495371231198,4.53124373390282,4.43715467099969,4.4777840390715,2326986.72135171,0.0,1.0
1999-01-27,20.38,20.94,20.38,20.75,282033,4.35803432264934,4.4777840390715,4.35803432264934,4.43715467099969,1318904.83517481,0.0,1.0
1999-01-28,20.5,20.63,19.88,20.44,241200,4.38369497616837,4.41149401748066,4.25111493298669,4.37086464940885,1127952.56670023,0.0,1.0
1999-01-29,21.13,21.13,20.0,20.38,324000,4.5184134071433,4.5184134071433,4.27677558650573,4.35803432264934,1515160.16422418,0.0,1.0
1999-02-01,21.06,21.5,20.88,21.38,252267,4.50344469259053,4.59753375549366,4.46495371231198,4.57187310197462,1179706.50971711,0.0,1.0
1999-02-02,19.5,20.81,19.25,20.75,492033,4.17520216632622,4.4556901067307,4.1216739334246,4.44284333083431,2298006.92703759,0.025,1.0
1999-02-03,18.75,19.88,18.56,19.75,406000,4.01461746762136,4.25656508033668,3.97393601061613,4.22873039922784,1896195.60553309,0.0,1.0
1999-02-04,18.13,19.44,18.13,19.0,525600,3.88186745002535,4.16235539042983,3.88186745002535,4.06814570052298,2454779.33563594,0.0,1.0
1999-02-05,18.56,18.88,18.31,18.38,914833,3.97393601061613,4.0424521487302,3.92040777771451,3.93539568292697,4272665.79900653,0.0,1.0
1999-02-08,18.88,18.94,18.13,18.31,148833,4.0424521487302,4.05529892462659,3.88186745002535,3.92040777771451,695114.484133759,0.0,1.0
1999-02-09,18.94,19.31,18.69,18.81,126167,4.05529892462659,4.13452070932099,4.00177069172497,4.02746424351775,589254.460500722,0.0,1.0
1999-02-10,18.5,19.0,18.5,18.94,176167,3.96108923471974,4.06814570052298,3.96108923471974,4.05529892462659,822776.086797901,0.0,1.0
1999-02-11,18.75,18.88,18.31,18.5,330033,4.01461746762136,4.0424521487302,3.92040777771451,3.96108923471974,1541396.85783473,0.0,1.0
1999-02-12,18.06,18.75,18.06,18.75,177767,3.8668795448129,4.01461746762136,3.8668795448129,4.01461746762136,830248.778839409,0.0,1.0
1999-02-16,18.38,18.5,18.13,18.25,89467,3.93539568292697,3.96108923471974,3.88186745002535,3.90756100181813,417849.586798593,0.0,1.0
1999-02-17,18.13,18.5,18.06,18.25,270000,3.88186745002535,3.96108923471974,3.8668795448129,3.90756100181813,1261016.78200476,0.0,1.0
1999-02-18,17.81,18.13,17.75,18.13,287867,3.81335131191128,3.88186745002535,3.80050453601489,3.88186745002535,1344463.3999458,0.0,1.0
1999-02-19,17.13,17.81,17.06,17.81,324267,3.66775451841888,3.81335131191128,3.65276661320642,3.81335131191128,1514467.14389014,0.0,1.0
1999-02-22,16.94,17.13,16.44,17.13,380833,3.62707306141365,3.66775451841888,3.52001659561041,3.66775451841888,1778654.83015266,0.0,1.0
1999-02-23,16.69,17.38,16.56,17.19,286800,3.57354482851203,3.7212827513205,3.54571014740319,3.68060129431527,1339480.04844061,0.0,1.0
1999-02-24,16.75,17.19,16.75,16.94,176800,3.58639160440842,3.68060129431527,3.58639160440842,3.62707306141365,825732.470586822,0.0,1.0
1999-02-25,16.44,17.19,16.44,17.0,410433,3.52001659561041,3.68060129431527,3.52001659561041,3.63991983731004,1916899.6329206,0.0,1.0
1999-02-26,15.94,16.75,15.75,16.5,250833,3.41296012980717,3.58639160440842,3.37227867280194,3.5328633715068,1171498.60178,0.0,1.0
1999-03-01,16.13,16.13,15.25,15.5,426567,3.4536415868124,3.4536415868124,3.26522220699871,3.31875043990033,1992252.39129417,0.0,1.0
1999-03-02,15.69,16.13,15.5,16.13,332967,3.35943189690556,3.4536415868124,3.31875043990033,3.4536415868124,1555099.90686585,0.0,1.0
1999-03-03,15.63,15.75,15.38,15.75,131633,3.34658512100917,3.37227867280194,3.29305688810755,3.37227867280194,614783.044687529,0.0,1.0
1999-03-04,15.31,15.75,14.88,15.75,304267,3.2780689828951,3.37227867280194,3.18600042230431,3.37227867280194,1421058.49337127,0.0,1.0
1999-03-05,15.44,15.75,14.81,15.5,461467,3.30590366400394,3.37227867280194,3.17101251709186,3.31875043990033,2155250.4864496,0.0,1.0
1999-03-08,15.44,15.69,15.44,15.56,274567,3.30590366400394,3.35943189690556,3.30590366400394,3.33159721579672,1282346.64735075,0.0,1.0
1999-03-09,15.25,15.5,15.13,15.38,110567,3.26522220699871,3.31875043990033,3.23952865520593,3.29305688810755,516395.713096002,0.0,1.0
1999-03-10,15.5,15.88,15.13,15.13,370567,3.31875043990033,3.40011335391079,3.23952865520593,3.23952865520593,1730708.16984133,0.0,1.0
1999-03-11,16.0,16.31,15.44,15.5,267233,3.42580690570356,3.49218191450157,3.30590366400394,3.31875043990033,1248093.69520548,0.0,1.0
1999-03-12,16.13,16.25,16.0,16.0,222167,3.4536415868124,3.47933513860518,3.42580690570356,3.42580690570356,1037615.98299131,0.0,1.0
1999-03-15,16.25,16.69,16.13,16.25,308000,3.47933513860518,3.57354482851203,3.4536415868124,3.47933513860518,1438493.21799062,0.0,1.0
1999-03-16,16.38,16.5,16.13,16.13,238833,3.50716981971402,3.5328633715068,3.4536415868124,3.4536415868124,1115453.41146868,0.0,1.0
1999-03-17,16.56,16.63,16.44,16.44,218033,3.54571014740319,3.56069805261564,3.52001659561041,3.52001659561041,1018308.41492905,0.0,1.0
1999-03-18,16.81,16.94,16.63,16.69,124800,3.59923838030481,3.62707306141365,3.56069805261564,3.57354482851203,582869.979237756,0.0,1.0
1999-03-19,16.69,17.38,16.63,17.38,347633,3.57354482851203,3.7212827513205,3.56069805261564,3.7212827513205,1623596.47029134,0.0,1.0
1999-03-22,16.5,16.69,16.5,16.69,186667,3.5328633715068,3.57354482851203,3.5328633715068,3.57354482851203,871815.628320307,0.0,1.0
1999-03-23,15.94,16.56,15.94,16.38,218800,3.41296012980717,3.54571014740319,3.41296012980717,3.50716981971402,1021890.63667645,0.0,1.0
1999-03-24,15.81,15.94,15.63,15.94,96167,3.38512544869833,3.41296012980717,3.34658512100917,3.41296012980717,449141.484722415,0.0,1.0
1999-03-25,16.19,16.38,15.88,16.0,574567,3.46648836270879,3.50716981971402,3.40011335391079,3.42580690570356,2683476.40513382,0.0,1.0
1999-03-26,16.38,16.38,16.06,16.25,175067,3.50716981971402,3.50716981971402,3.43865368159995,3.47933513860518,817638.611019363,0.0,1.0
1999-03-29,16.06,16.75,16.0,16.25,328267,3.43865368159995,3.58639160440842,3.42580690570356,3.47933513860518,1533148.87399392,0.0,1.0
1999-03-30,16.63,16.94,16.0,16.13,236167,3.56069805261564,3.62707306141365,3.42580690570356,3.4536415868124,1103002.03835451,0.0,1.0
1999-03-31,16.75,16.88,16.19,16.88,543067,3.58639160440842,3.61422628551726,3.46648836270879,3.61422628551726,2536357.78056659,0.0,1.0
1999-04-01,16.63,17.0,16.63,16.75,322667,3.56069805261564,3.63991983731004,3.56069805261564,3.58639160440842,1506994.45184863,0.0,1.0
1999-04-05,16.75,17.19,16.25,17.19,354433,3.58639160440842,3.68060129431527,3.47933513860518,3.68060129431527,1655355.41146775,0.0,1.0
1999-04-06,16.75,16.94,16.56,16.69,157200,3.58639160440842,3.62707306141365,3.54571014740319,3.57354482851203,734191.993078328,0.0,1.0
1999-04-07,16.38,16.63,16.19,16.63,223867,3.50716981971402,3.56069805261564,3.46648836270879,3.56069805261564,1045555.71828541,0.0,1.0
1999-04-08,16.44,16.63,15.94,16.25,269233,3.52001659561041,3.56069805261564,3.41296012980717,3.47933513860518,1257434.56025736,0.0,1.0
1999-04-09,16.75,16.88,16.13,16.63,215367,3.58639160440842,3.61422628551726,3.4536415868124,3.56069805261564,1005857.04181489,0.0,1.0
1999-04-12,16.19,16.81,16.19,16.69,234000,3.46648836270879,3.59923838030481,3.46648836270879,3.57354482851203,1092881.2110708,0.0,1.0
1999-04-13,16.06,16.5,16.0,16.19,485467,3.43865368159995,3.5328633715068,3.42580690570356,3.46648836270879,2267340.86707225,0.0,1.0
1999-04-14,18.06,18.19,16.25,16.31,756833,3.8668795448129,3.89471422592174,3.47933513860518,3.49218191450157,3534737.45990744,0.0,1.0
1999-04-15,18.75,19.88,18.19,18.38,610833,4.01461746762136,4.25656508033668,3.89471422592174,3.93539568292697,2852854.31111969,0.0,1.0
1999-04-16,18.5,18.94,18.31,18.81,434400,3.96108923471974,4.05529892462659,3.92040777771451,4.02746424351775,2028835.88926989,0.0,1.0
1999-04-19,18.5,18.88,18.44,18.44,671600,3.96108923471974,4.0424521487302,3.94824245882336,3.94824245882336,3136662.4844237,0.0,1.0
1999-04-20,18.38,19.44,18.25,18.94,202967,3.93539568292697,4.16235539042983,3.90756100181813,4.05529892462659,947943.678493187,0.0,1.0
1999-04-21,19.0,19.13,18.38,18.5,621200,4.06814570052298,4.09598038163182,3.93539568292697,3.96108923471974,2901272.68511614,0.0,1.0
1999-04-22,18.56,19.25,18.44,19.19,157200,3.97393601061613,4.1216739334246,3.94824245882336,4.10882715752821,734191.993078329,0.0,1.0
1999-04-23,18.69,19.0,18.31,18.56,214800,4.00177069172497,4.06814570052298,3.92040777771451,3.97393601061613,1003208.90657268,0.0,1.0
1999-04-26,17.94,18.88,17.88,18.81,309767,3.84118599302012,4.0424521487302,3.82833921712373,4.02746424351775,1446745.87226396,0.0,1.0
1999-04-27,18.38,18.5,17.94,17.94,170800,3.93539568292697,3.96108923471974,3.84118599302012,3.84118599302012,797709.87543116,0.0,1.0
1999-04-28,18.69,18.88,18.19,18.25,156000,4.00177069172497,4.0424521487302,3.89471422592174,3.90756100181813,728587.474047197,0.0,1.0
1999-04-29,19.06,19.25,18.63,18.75,333200,4.08099247641937,4.1216739334246,3.98892391582859,4.01461746762136,1556188.1176444,0.0,1.0
1999-04-30,19.38,19.63,19.06,19.06,390833,4.14950861453344,4.20303684743506,4.08099247641937,4.08099247641937,1825359.1554121,0.0,1.0
1999-05-03,19.38,19.69,18.94,19.19,674833,4.14950861453344,4.21588362333145,4.05529892462659,4.10882715752821,3151761.99278007,0.0,1.0
1999-05-04,18.88,19.69,18.69,19.38,353600,4.04780497202037,4.22146609634963,4.00706964656042,4.15500319691497,1649281.04148947,0.025,1.0
1999-05-05,19.0,19.0,18.0,18.94,306800,4.07353254599507,4.07353254599507,3.85913609620586,4.06066875900772,1430993.84482175,0.0,1.0
1999-05-06,18.81,19.25,18.81,19.19,156433,4.03279722053512,4.12713165844238,4.03279722053512,4.11426787145502,729643.611887223,0.0,1.0
1999-05-07,19.06,19.25,18.5,18.63,156433,4.08639633298242,4.12713165844238,3.96633432110046,3.99420585957306,729643.611887224,0.0,1.0
1999-05-10,19.31,19.69,19.06,19.06,238400,4.13999544542973,4.22146609634963,4.08639633298242,4.08639633298242,1111958.71123046,0.0,1.0
1999-05-11,19.38,20.0,19.13,19.38,557633,4.15500319691497,4.28792899578429,4.10140408446767,4.15500319691497,2600943.25511566,0.0,1.0
1999-05-12,19.5,19.63,19.0,19.63,319467,4.18073077088968,4.20860230936228,4.07353254599507,4.20860230936228,1490075.97986854,0.0,1.0
1999-05-13,19.63,19.81,19.25,19.75,333067,4.20860230936228,4.24719367032433,4.12713165844238,4.23432988333698,1553509.86607967,0.0,1.0
1999-05-14,18.63,19.5,18.63,19.5,264433,3.99420585957306,4.18073077088968,3.99420585957306,4.18073077088968,1233383.29650505,0.0,1.0
1999-05-17,18.0,18.63,17.63,18.63,200433,3.85913609620586,3.99420585957306,3.77980940978385,3.99420585957306,934870.890805595,0.0,1.0
1999-05-18,17.94,18.38,17.81,17.88,219767,3.8462723092185,3.94060674712576,3.81840077074591,3.83340852223115,1025049.62286487,0.0,1.0
1999-05-19,17.31,17.94,17.13,17.94,456167,3.7112025458513,3.8462723092185,3.67261118488924,3.8462723092185,2127679.82141721,0.0,1.0
1999-05-20,17.38,17.5,17.13,17.31,325367,3.72621029733654,3.75193787131125,3.67261118488924,3.7112025458513,1517595.09226896,0.0,1.0
1999-05-21,17.44,17.69,17.25,17.44,226667,3.7390740843239,3.7926731967712,3.69833875886395,3.7390740843239,1057232.99160434,0.0,1.0
1999-05-24,17.75,17.88,17.5,17.69,235600,3.80553698375855,3.83340852223115,3.75193787131125,3.7926731967712,1098898.79348111,0.0,1.0
1999-05-25,17.31,17.81,17.31,17.5,116400,3.7112025458513,3.81840077074591,3.7112025458513,3.75193787131125,542919.437865877,0.0,1.0
1999-05-26,17.19,17.56,17.0,17.5,256967,3.68547497187659,3.7648016582986,3.64473964641664,3.75193787131125,1198559.95867767,0.0,1.0
1999-05-27,16.5,17.25,16.5,17.25,209367,3.53754142152204,3.69833875886395,3.53754142152204,3.69833875886395,976541.356938703,0.0,1.0
1999-05-28,17.0,17.06,16.5,16.63,537633,3.64473964641664,3.657603433404,3.53754142152204,3.56541295999463,2507658.12833458,0.0,1.0
1999-06-01,16.88,17.0,16.63,16.75,175367,3.61901207244194,3.64473964641664,3.56541295999463,3.59114053396934,817956.64141087,0.0,1.0
1999-06-02,17.25,17.44,16.63,16.63,299867,3.69833875886395,3.7390740843239,3.56541295999463,3.56541295999463,1398656.55562308,0.0,1.0
1999-06-03,18.0,18.0,17.19,17.31,378567,3.85913609620586,3.85913609620586,3.68547497187659,3.7112025458513,1765733.52950663,0.0,1.0
1999-06-04,18.0,18.0,17.63,17.69,143233,3.85913609620586,3.85913609620586,3.77980940978385,3.7926731967712,668075.428211711,0.0,1.0
1999-06-07,17.81,17.94,17.5,17.81,166967,3.81840077074591,3.8462723092185,3.75193787131125,3.81840077074591,778776.888162816,0.0,1.0
1999-06-08,17.86,18.06,17.56,18.0,196967,3.82912059323537,3.87199988319321,3.7648016582986,3.85913609620586,918704.578334435,0.0,1.0
1999-06-09,17.38,17.69,17.31,17.69,383867,3.72621029733654,3.7926731967712,3.7112025458513,3.7926731967712,1790454.08810362,0.0,1.0
1999-06-10,16.88,17.44,16.69,17.44,102000,3.61901207244194,3.7390740843239,3.57827674698199,3.7390740843239,475754.1465835,0.0,1.0
1999-06-11,16.75,17.19,16.75,17.13,128267,3.59114053396934,3.68547497187659,3.59114053396934,3.67261118488924,598270.16784143,0.0,1.0
1999-06-14,16.06,16.63,16.0,16.56,450033,3.44320698361478,3.56541295999463,3.43034319662743,3.55040520850939,2099069.27303346,0.0,1.0
1999-06-15,15.5,15.88,15.38,15.75,856567,3.32314497173282,3.40461562265272,3.29741739775812,3.37674408418013,3995248.05957441,0.0,1.0
1999-06-16,16.69,16.69,15.94,16.0,733767,3.57827674698199,3.57827674698199,3.41747940964008,3.43034319662743,3422477.38113858,0.0,1.0
1999-06-17,17.13,17.19,16.56,16.75,697067,3.67261118488924,3.68547497187659,3.55040520850939,3.59114053396934,3251299.17349531,0.0,1.0
1999-06-18,16.31,17.0,16.0,17.0,297233,3.49680609606208,3.64473964641664,3.43034319662743,3.64473964641664,1386370.90442602,0.0,1.0
1999-06-21,16.94,16.94,16.31,16.31,79867,3.63187585942929,3.63187585942929,3.49680609606208,3.49680609606208,372520.16103122,0.0,1.0
1999-06-22,16.94,17.13,16.44,16.69,413600,3.63187585942929,3.67261118488924,3.52467763453468,3.57827674698199,1929136.4218327,0.0,1.0
1999-06-23,16.5,16.94,16.38,16.81,73467,3.53754142152204,3.63187585942929,3.51181384754733,3.60400432095669,342668.920461275,0.0,1.0
1999-06-24,16.06,16.69,16.06,16.63,154567,3.44320698361478,3.57827674698199,3.44320698361478,3.56541295999463,720940.109558549,0.0,1.0
1999-06-25,16.06,16.44,16.06,16.13,258667,3.44320698361478,3.52467763453468,3.44320698361478,3.45821473510003,1206489.19445406,0.0,1.0
1999-06-28,16.56,16.88,16.38,16.56,182833,3.55040520850939,3.61901207244194,3.51181384754733,3.55040520850939,852779.979238246,0.0,1.0
1999-06-29,16.13,16.63,16.13,16.56,286967,3.45821473510003,3.56541295999463,3.45821473510003,3.55040520850939,1338487.64884929,0.0,1.0
1999-06-30,16.63,16.63,15.69,16.19,580800,3.56541295999463,3.56541295999463,3.36388029719277,3.47107852208738,2709000.08172252,0.0,1.0
1999-07-01,16.94,17.31,16.75,16.75,464800,3.63187585942929,3.7112025458513,3.59114053396934,3.59114053396934,2167946.34639227,0.0,1.0
1999-07-02,17.25,17.5,17.19,17.25,162667,3.69833875886395,3.75193787131125,3.68547497187659,3.69833875886395,758720.585904885,0.0,1.0
1999-07-06,17.0,17.56,17.0,17.5,155633,3.64473964641664,3.7648016582986,3.64473964641664,3.75193787131125,725912.20681598,0.0,1.0
1999-07-07,17.0,17.13,16.81,17.0,216967,3.64473964641664,3.67261118488924,3.60400432095669,3.64473964641664,1011989.70511551,0.0,1.0
1999-07-08,17.19,17.44,16.88,16.94,201067,3.68547497187659,3.7390740843239,3.61901207244194,3.63187585942929,937828.029324557,0.0,1.0
1999-07-09,17.56,17.56,16.94,17.25,269600,3.7648016582986,3.7648016582986,3.63187585942929,3.69833875886395,1257483.50900894,0.0,1.0
1999-07-12,17.0,17.5,16.94,17.5,180967,3.64473964641664,3.75193787131125,3.63187585942929,3.75193787131125,844076.476909573,0.0,1.0
1999-07-13,16.81,17.19,16.75,17.13,266400,3.60400432095669,3.68547497187659,3.59114053396934,3.67261118488924,1242557.88872397,0.0,1.0
1999-07-14,17.38,17.44,16.94,17.0,242833,3.72621029733654,3.7390740843239,3.63187585942929,3.64473964641664,1132635.35958148,0.0,1.0
1999-07-15,17.06,17.44,16.94,17.44,228833,3.657603433404,3.7390740843239,3.63187585942929,3.7390740843239,1067335.77083473,0.0,1.0
1999-07-16,17.06,17.19,16.81,17.06,108267,3.657603433404,3.68547497187659,3.60400432095669,3.657603433404,504985.041060351,0.0,1.0
1999-07-19,17.0,17.25,16.88,17.06,126667,3.64473964641664,3.69833875886395,3.61901207244194,3.657603433404,590807.357698944,0.0,1.0
1999-07-20,16.81,17.25,16.75,17.06,254000,3.60400432095669,3.69833875886395,3.59114053396934,3.657603433404,1184721.1101197,0.0,1.0
1999-07-21,16.5,16.94,16.19,16.88,223467,3.53754142152204,3.63187585942929,3.47107852208738,3.61901207244194,1042307.37131936,0.0,1.0
1999-07-22,16.19,16.63,16.0,16.5,330667,3.47107852208738,3.56541295999463,3.43034319662743,3.53754142152204,1542315.65086595,0.0,1.0
1999-07-23,16.06,16.38,16.06,16.25,105767,3.44320698361478,3.51181384754733,3.44320698361478,3.48394230907473,493324.400212717,0.0,1.0
1999-07-26,15.81,16.0,15.63,16.0,196567,3.38960787116748,3.43034319662743,3.35101651020542,3.43034319662743,916838.875798813,0.0,1.0
1999-07-27,16.06,16.38,15.81,15.81,305767,3.44320698361478,3.51181384754733,3.38960787116748,3.38960787116748,1426175.6680235,0.0,1.0
1999-07-28,16.13,16.19,16.0,16.13,149200,3.45821473510003,3.47107852208738,3.43034319662743,3.45821473510003,695907.045786845,0.0,1.0
1999-07-29,16.06,16.25,15.94,16.0,181467,3.44320698361478,3.48394230907473,3.41747940964008,3.43034319662743,846408.605079099,0.0,1.0
1999-07-30,16.25,16.25,16.0,16.06,91600,3.48394230907473,3.48394230907473,3.43034319662743,3.44320698361478,427245.88065734,0.0,1.0
1999-08-02,16.38,16.56,16.06,16.19,165633,3.51181384754733,3.55040520850939,3.44320698361478,3.47107852208738,772554.770206519,0.0,1.0
1999-08-03,16.5,16.63,16.06,16.44,186033,3.53754142152204,3.56541295999463,3.44320698361478,3.52467763453468,867705.599523218,0.0,1.0
1999-08-04,16.31,16.56,16.25,16.5,174400,3.49680609606208,3.55040520850939,3.48394230907473,3.53754142152204,813446.305531006,0.0,1.0
1999-08-05,15.75,16.31,15.63,16.31,139600,3.37674408418013,3.49680609606208,3.35101651020542,3.49680609606208,651130.184931927,0.0,1.0
1999-08-06,15.5,15.94,15.5,15.69,154567,3.32314497173282,3.41747940964008,3.32314497173282,3.36388029719277,720940.109558549,0.0,1.0
1999-08-09,15.19,15.69,15.19,15.5,180800,3.2620419835429,3.36941663737907,3.2620419835429,3.32861426892132,841911.910961118,0.025,1.0
1999-08-10,14.69,15.25,14.5,15.25,227233,3.15466732970672,3.27492694200324,3.11386496124898,3.27492694200324,1058131.46716498,0.0,1.0
1999-08-11,14.81,14.81,14.5,14.75,177867,3.18043724662741,3.18043724662741,3.11386496124898,3.16755228816706,828254.125370139,0.0,1.0
1999-08-12,14.69,14.88,14.56,14.69,63200,3.15466732970672,3.19546969816447,3.12674991970932,3.15466732970672,294296.641442162,0.0,1.0
1999-08-13,14.69,15.0,14.69,14.81,139367,3.15466732970672,3.22123961508515,3.15466732970672,3.18043724662741,648975.316896673,0.0,1.0
1999-08-16,14.69,14.81,14.5,14.81,96033,3.15466732970672,3.18043724662741,3.11386496124898,3.18043724662741,447186.540626821,0.0,1.0
1999-08-17,14.75,14.81,14.56,14.75,115867,3.16755228816706,3.18043724662741,3.12674991970932,3.16755228816706,539545.394841439,0.0,1.0
1999-08-18,14.81,15.0,14.5,14.63,254267,3.18043724662741,3.22123961508515,3.11386496124898,3.14178237124638,1184017.78686035,0.0,1.0
1999-08-19,14.38,14.81,13.88,14.75,1550800,3.0880950443283,3.18043724662741,2.98072039049213,3.16755228816706,7221443.53715986,0.0,1.0
1999-08-20,14.56,14.75,14.38,14.5,252667,3.12674991970932,3.16755228816706,3.0880950443283,3.11386496124898,1176567.23897574,0.0,1.0
1999-08-23,14.88,14.94,14.5,14.5,91200,3.19546969816447,3.20835465662481,3.11386496124898,3.11386496124898,424681.229422866,0.0,1.0
1999-08-24,14.94,15.0,14.63,14.75,352833,3.20835465662481,3.22123961508515,3.14178237124638,3.16755228816706,1642999.47610699,0.0,1.0
1999-08-25,14.94,15.44,14.88,14.88,264433,3.20835465662481,3.31572931046098,3.19546969816447,3.19546969816447,1231356.7054822,0.0,1.0
1999-08-26,15.0,15.19,14.81,14.94,261367,3.22123961508515,3.2620419835429,3.18043724662741,3.20835465662481,1217079.59309831,0.0,1.0
1999-08-27,14.94,15.0,14.88,15.0,181867,3.20835465662481,3.22123961508515,3.19546969816447,3.22123961508515,846880.49508167,0.0,1.0
1999-08-30,14.81,14.94,14.75,14.88,97633,3.18043724662741,3.20835465662481,3.16755228816706,3.19546969816447,454637.088511432,0.0,1.0
1999-08-31,14.56,14.88,14.06,14.81,427633,3.12674991970932,3.19546969816447,3.01937526587315,3.18043724662741,1991312.58971259,0.0,1.0
1999-09-01,14.75,14.81,14.44,14.69,128433,3.16755228816706,3.18043724662741,3.10098000278864,3.15466732970672,598060.135290208,0.0,1.0
1999-09-02,14.75,14.75,14.38,14.63,125633,3.16755228816706,3.16755228816706,3.0880950443283,3.14178237124638,585021.676492138,0.0,1.0
1999-09-03,15.06,15.19,14.69,14.88,276267,3.23412457354549,3.2620419835429,3.15466732970672,3.19546969816447,1286462.82027376,0.0,1.0
1999-09-07,15.0,15.13,14.75,15.13,296833,3.22123961508515,3.24915702508255,3.16755228816706,3.24915702508255,1382230.30014559,0.0,1.0
1999-09-08,14.63,14.88,14.38,14.88,215467,3.14178237124638,3.19546969816447,3.0880950443283,3.19546969816447,1003342.00065852,0.0,1.0
1999-09-09,14.19,14.63,13.56,14.63,438967,3.04729267587055,3.14178237124638,2.91200061203698,3.14178237124638,2044090.40829021,0.0,1.0
1999-09-10,14.0,14.44,13.94,14.31,442033,3.00649030741281,3.10098000278864,2.99360534895247,3.07306259279123,2058367.52067409,0.0,1.0
1999-09-13,14.0,14.25,13.88,14.0,379467,3.00649030741281,3.06017763433089,2.98072039049213,3.00649030741281,1767023.15883121,0.0,1.0
1999-09-14,14.19,14.31,14.0,14.13,259067,3.04729267587055,3.07306259279123,3.00649030741281,3.03440771741021,1206369.43051418,0.0,1.0
1999-09-15,14.25,14.44,14.13,14.19,371767,3.06017763433089,3.10098000278864,3.03440771741021,3.04729267587055,1731167.39713652,0.0,1.0
1999-09-16,14.19,14.38,14.13,14.19,316567,3.04729267587055,3.0880950443283,3.03440771741021,3.04729267587055,1474123.49511742,0.0,1.0
1999-09-17,14.19,14.44,14.13,14.19,293067,3.04729267587055,3.10098000278864,3.03440771741021,3.04729267587055,1364693.57306218,0.0,1.0
1999-09-20,14.19,14.44,14.06,14.25,678833,3.04729267587055,3.10098000278864,3.01937526587315,3.06017763433089,3161048.60759663,0.0,1.0
1999-09-21,14.0,14.09,13.88,14.06,347367,3.00649030741281,3.02581774510332,2.98072039049213,3.01937526587315,1617546.54189619,0.0,1.0
1999-09-22,13.75,14.0,13.75,14.0,616800,2.95280298049472,3.00649030741281,2.95280298049472,3.00649030741281,2872186.2095178,0.0,1.0
1999-09-23,12.69,13.81,12.5,13.81,314667,2.72516871436204,2.96568793895506,2.68436634590429,2.96568793895506,1465275.96950444,0.0,1.0
1999-09-24,12.69,13.06,12.56,12.56,342033,2.72516871436204,2.8046259582008,2.69725130436463,2.69725130436463,1592708.27788586,0.0,1.0
1999-09-27,12.69,12.88,12.63,12.75,276167,2.72516871436204,2.76597108281978,2.7122837559017,2.73805367282238,1285997.16103097,0.0,1.0
1999-09-28,12.44,12.56,12.13,12.56,210400,2.67148138744395,2.69725130436463,2.60490910206553,2.69725130436463,979747.046826436,0.0,1.0
1999-09-29,12.69,12.75,12.31,12.31,288267,2.72516871436204,2.73805367282238,2.64356397744655,2.64356397744655,1342341.92940835,0.0,1.0
1999-09-30,12.94,13.0,12.56,12.69,422433,2.77885604128012,2.79174099974046,2.69725130436463,2.72516871436204,1967098.3090876,0.0,1.0
1999-10-01,12.38,12.81,12.0,12.81,188000,2.65859642898361,2.75093863128272,2.57699169206812,2.75093863128272,875439.376441872,0.0,1.0
1999-10-04,12.75,12.75,12.19,12.38,108567,2.73805367282238,2.73805367282238,2.61779406052587,2.65859642898361,505552.270117897,0.0,1.0
1999-10-05,12.0,12.75,11.94,12.75,305233,2.57699169206812,2.73805367282238,2.56410673360778,2.73805367282238,1421345.6765398,0.0,1.0
1999-10-06,12.13,12.19,11.88,12.06,214267,2.60490910206553,2.61779406052587,2.55122177514744,2.58987665052846,997754.089745054,0.0,1.0
1999-10-07,12.0,12.13,11.94,12.13,74667,2.57699169206812,2.60490910206553,2.56410673360778,2.60490910206553,347693.786812688,0.0,1.0
1999-10-08,12.0,12.06,11.88,12.0,36833,2.57699169206812,2.58987665052846,2.55122177514744,2.57699169206812,171516.268896189,0.0,1.0
1999-10-11,12.38,12.38,12.0,12.0,145633,2.65859642898361,2.65859642898361,2.57699169206812,2.57699169206812,678153.525049783,0.0,1.0
1999-10-12,11.81,12.25,11.75,12.25,166667,2.53618932361038,2.63067901898621,2.52330436515003,2.63067901898621,776100.290177858,0.0,1.0
1999-10-13,11.56,12.0,11.38,11.88,250667,2.48250199669229,2.57699169206812,2.44384712131127,2.55122177514744,1167254.05411997,0.0,1.0
1999-10-14,11.5,11.69,11.06,11.69,288967,2.46961703823195,2.51041940668969,2.37512734285612,2.51041940668969,1345601.54410786,0.0,1.0
1999-10-15,11.06,11.5,10.94,11.5,385867,2.37512734285612,2.46961703823195,2.34935742593544,2.46961703823195,1796825.35036966,0.0,1.0
1999-10-18,11.0,11.0,10.56,11.0,308033,2.36224238439578,2.36224238439578,2.26775268901995,2.36224238439578,1434384.13533787,0.0,1.0
1999-10-19,11.0,11.06,10.81,11.06,224567,2.36761111708759,2.38052535954443,2.32671601597425,2.38052535954443,1043345.75140813,0.025,1.0
1999-10-20,10.56,11.0,10.0,11.0,355767,2.27290667240408,2.36761111708759,2.1523737428069,2.36761111708759,1652905.31530108,0.0,1.0
1999-10-21,10.31,10.63,10.25,10.56,186400,2.21909732883391,2.28797328860373,2.20618308637707,2.27290667240408,866020.599921076,0.0,1.0
1999-10-22,10.88,10.94,10.56,10.63,254400,2.3417826321739,2.35469687463074,2.27290667240408,2.28797328860373,1181950.86169486,0.0,1.0
1999-10-25,10.81,10.94,10.44,10.88,405633,2.32671601597425,2.35469687463074,2.2470781874904,2.3417826321739,1884584.40991302,0.0,1.0
1999-10-26,11.13,11.44,10.94,10.94,484033,2.39559197574407,2.46231556177109,2.35469687463074,2.35469687463074,2248833.41760515,0.0,1.0
1999-10-27,11.5,11.56,11.06,11.13,286400,2.47522980422793,2.48814404668477,2.38052535954443,2.39559197574407,1330623.92605899,0.0,1.0
1999-10-28,11.75,12.13,11.63,12.0,602267,2.5290391477981,2.61082935002476,2.50321066288442,2.58284849136827,2798152.51423105,0.0,1.0
1999-10-29,11.81,12.13,11.25,11.5,616667,2.54195339025494,2.61082935002476,2.42142046065776,2.47522980422793,2865055.39319491,0.0,1.0
1999-11-01,13.13,13.38,12.25,12.5,726033,2.82606672430545,2.87987606787563,2.63665783493845,2.69046717850862,3373173.4668589,0.0,1.0
1999-11-02,14.0,14.13,13.13,13.13,634267,3.01332323992965,3.04130409858614,2.82606672430545,2.82606672430545,2946825.57859518,0.0,1.0
1999-11-03,13.94,14.06,13.75,14.06,329067,3.00040899747281,3.0262374823865,2.95951389635948,3.0262374823865,1528856.22722226,0.0,1.0
1999-11-04,13.69,14.25,13.69,14.25,367867,2.94659965390264,3.06713258349983,2.94659965390264,3.06713258349983,1709122.31776377,0.0,1.0
1999-11-05,14.5,14.81,14.25,14.25,488567,3.12094192707,3.18766551309701,3.06713258349983,3.06713258349983,2269898.53241223,0.0,1.0
1999-11-08,14.56,14.63,14.19,14.56,319467,3.13385616952684,3.14892278572649,3.05421834104298,3.13385616952684,1484254.30791302,0.0,1.0
1999-11-09,13.69,14.81,13.69,14.81,371767,2.94659965390264,3.18766551309701,2.94659965390264,3.18766551309701,1727241.84748315,0.0,1.0
1999-11-10,13.63,13.94,13.63,13.81,350800,2.9336854114458,3.00040899747281,2.9336854114458,2.97242813881632,1629828.46809181,0.0,1.0
1999-11-11,13.81,14.06,13.69,13.81,308967,2.97242813881632,3.0262374823865,2.94659965390264,2.97242813881632,1435470.95866854,0.0,1.0
1999-11-12,13.56,14.0,13.5,13.94,308833,2.91861879524615,3.01332323992965,2.90570455278931,3.00040899747281,1434848.39021151,0.0,1.0
1999-11-15,13.88,13.94,13.56,13.94,385467,2.98749475501597,3.00040899747281,2.91861879524615,3.00040899747281,1790892.50316404,0.0,1.0
1999-11-16,15.13,15.13,13.94,14.0,426167,3.25654147286683,3.25654147286683,3.00040899747281,3.01332323992965,1979986.05690218,0.0,1.0
1999-11-17,14.75,15.19,14.44,15.19,248800,3.17475127064017,3.26945571532367,3.10802768461316,3.26945571532367,1155933.07543114,0.0,1.0
1999-11-18,14.88,14.94,14.69,14.75,246033,3.20273212929666,3.2156463717535,3.16183702818333,3.17475127064017,1143077.5013969,0.0,1.0
1999-11-19,15.13,15.13,14.69,14.94,278800,3.25654147286683,3.25654147286683,3.16183702818333,3.2156463717535,1295314.07327251,0.0,1.0
1999-11-22,14.94,15.56,14.88,15.5,236800,3.2156463717535,3.34909354380753,3.20273212929666,3.33617930135069,1100180.67629459,0.0,1.0
1999-11-23,14.31,15.0,14.13,15.0,266800,3.08004682595667,3.22856061421034,3.04130409858614,3.22856061421034,1239561.67413596,0.0,1.0
1999-11-24,14.38,14.63,14.13,14.31,210267,3.09511344215632,3.14892278572649,3.04130409858614,3.08004682595667,976907.475770412,0.0,1.0
1999-11-26,14.44,14.56,14.25,14.25,61200,3.10802768461316,3.13385616952684,3.06713258349983,3.06713258349983,284337.235596405,0.0,1.0
1999-11-29,14.0,14.69,13.88,14.69,310967,3.01332323992965,3.16183702818333,2.98749475501597,3.16183702818333,1444763.0251913,0.0,1.0
1999-11-30,13.75,14.13,13.56,14.06,306833,2.95951389635948,3.04130409858614,2.91861879524615,3.0262374823865,1425556.32368875,0.0,1.0
1999-12-01,13.44,13.81,13.38,13.81,303867,2.89279031033247,2.97242813881632,2.87987606787563,2.97242813881632,1411776.1890355,0.0,1.0
1999-12-02,13.69,13.69,13.38,13.5,387233,2.94659965390264,2.94659965390264,2.87987606787563,2.90570455278931,1799097.39790364,0.0,1.0
1999-12-03,14.19,14.19,13.94,14.13,319233,3.05421834104298,3.05421834104298,3.00040899747281,3.04130409858614,1483167.13612986,0.0,1.0
1999-12-06,14.38,14.44,14.13,14.25,347200,3.09511344215632,3.10802768461316,3.04130409858614,3.06713258349983,1613102.74835084,0.0,1.0
1999-12-07,14.06,14.38,14.06,14.38,156267,3.0262374823865,3.09511344215632,3.0262374823865,3.09511344215632,726021.679655937,0.0,1.0
1999-12-08,13.63,14.56,13.56,14.44,214000,2.9336854114458,3.13385616952684,2.91861879524615,3.10802768461316,994251.117935141,0.0,1.0
1999-12-09,13.38,14.13,13.38,14.13,141467,2.87987606787563,3.04130409858614,2.87987606787563,3.04130409858614,657260.387387526,0.0,1.0
1999-12-10,13.0,13.44,12.69,13.44,443067,2.79808586564896,2.89279031033247,2.73136227962195,2.89279031033247,2058504.01901949,0.0,1.0
1999-12-13,12.88,13.5,12.75,13.5,244667,2.77225738073528,2.90570455278931,2.74427652207879,2.90570455278931,1136731.01996186,0.0,1.0
1999-12-14,12.44,13.06,12.44,12.56,289767,2.67755293605178,2.81100010810581,2.67755293605178,2.70338142096546,1346267.12005006,0.0,1.0
1999-12-15,12.81,12.81,12.13,12.44,307067,2.75719076453563,2.75719076453563,2.61082935002476,2.67755293605178,1426643.49547192,0.0,1.0
1999-12-16,12.13,12.88,12.06,12.69,454667,2.61082935002476,2.77225738073528,2.59576273382512,2.73136227962195,2112398.00485148,0.0,1.0
1999-12-17,12.0,12.25,11.75,12.25,432967,2.58284849136827,2.63665783493845,2.5290391477981,2.63665783493845,2011579.08307956,0.0,1.0
1999-12-20,12.25,12.5,12.0,12.06,349233,2.63665783493845,2.69046717850862,2.58284849136827,2.59576273382512,1622548.13397123,0.0,1.0
1999-12-21,12.38,12.44,11.94,12.13,390000,2.66463869359494,2.67755293605178,2.56993424891143,2.61082935002476,1811952.97193787,0.0,1.0
1999-12-22,11.94,12.44,11.88,12.44,273767,2.56993424891143,2.67755293605178,2.55702000645459,2.67755293605178,1271930.58786799,0.0,1.0
1999-12-23,12.25,12.56,11.88,11.94,359467,2.63665783493845,2.70338142096546,2.55702000645459,2.56993424891143,1670095.63836818,0.0,1.0
1999-12-27,12.5,12.88,12.5,12.88,398667,2.69046717850862,2.77225738073528,2.69046717850862,2.77225738073528,1852220.14221425,0.0,1.0
1999-12-28,12.63,12.81,12.5,12.5,254033,2.71844803716511,2.75719076453563,2.69046717850862,2.69046717850862,1180245.76748793,0.0,1.0
1999-12-29,12.94,13.06,12.56,12.63,271867,2.78517162319212,2.81100010810581,2.70338142096546,2.71844803716511,1263103.12467137,0.0,1.0
1999-12-30,13.13,14.0,12.88,12.88,251067,2.82606672430545,3.01332323992965,2.77225738073528,2.77225738073528,1166465.63283468,0.0,1.0
1999-12-31,13.81,14.0,13.31,13.38,90267,2.97242813881632,3.01332323992965,2.86480945167598,2.87987606787563,419383.484404913,0.0,1.0
2000-01-03,13.25,13.81,13.12,13.81,280000,2.85189520921914,2.97242813881632,2.82391435056265,2.97242813881632,1300889.31318616,0.0,1.0
2000-01-04,12.75,13.38,12.25,13.38,189467,2.74427652207879,2.87987606787563,2.63665783493845,2.87987606787563,880269.983933727,0.0,1.0
2000-01-05,12.94,13.0,12.69,12.81,167233,2.78517162319212,2.79808586564896,2.73136227962195,2.75719076453563,776970.080400223,0.0,1.0
2000-01-06,12.25,12.88,12.25,12.88,827767,2.63665783493845,2.77225738073528,2.63665783493845,2.77225738073528,3845833.01467204,0.0,1.0
2000-01-07,12.69,12.88,12.31,12.38,228167,2.73136227962195,2.77225738073528,2.64957207739529,2.66463869359494,1060071.4711491,0.0,1.0
2000-01-10,12.94,12.94,12.44,12.69,193867,2.78517162319212,2.78517162319212,2.67755293605178,2.73136227962195,900712.530283795,0.0,1.0
2000-01-11,12.13,12.94,12.06,12.94,976167,2.61082935002476,2.78517162319212,2.59576273382512,2.78517162319212,4535304.35066072,0.0,1.0
2000-01-12,12.0,12.25,11.94,12.13,403367,2.58284849136827,2.63665783493845,2.56993424891143,2.61082935002476,1874056.49854273,0.0,1.0
2000-01-13,12.13,12.31,11.94,12.25,394033,2.61082935002476,2.64957207739529,2.56993424891143,2.63665783493845,1830690.42408102,0.0,1.0
2000-01-14,12.69,12.69,11.88,12.19,324000,2.73136227962195,2.73136227962195,2.55702000645459,2.62374359248161,1505314.77668685,0.0,1.0
2000-01-18,12.06,12.19,11.88,12.13,294400,2.59576273382512,2.62374359248161,2.55702000645459,2.61082935002476,1367792.19215002,0.0,1.0
2000-01-19,11.75,12.25,11.63,12.25,260967,2.5290391477981,2.63665783493845,2.50321066288442,2.63665783493845,1212461.36212234,0.0,1.0
2000-01-20,11.75,11.88,11.38,11.88,417867,2.5290391477981,2.55702000645459,2.44940131931425,2.55702000645459,1941423.98083273,0.0,1.0
2000-01-21,11.63,11.75,11.31,11.75,377200,2.50321066288442,2.5290391477981,2.4343347031146,2.5290391477981,1752483.74619222,0.0,1.0
2000-01-24,11.63,12.13,11.5,12.06,594400,2.50321066288442,2.61082935002476,2.47522980422793,2.59576273382512,2761602.17056378,0.0,1.0
2000-01-25,11.0,11.75,10.88,11.75,355200,2.36761111708759,2.5290391477981,2.3417826321739,2.5290391477981,1650271.01444188,0.0,1.0
2000-01-26,11.19,11.5,11.13,11.13,389200,2.40850621820092,2.47522980422793,2.39559197574407,2.39559197574407,1808236.14532877,0.0,1.0
2000-01-27,11.31,11.63,11.25,11.25,373633,2.4343347031146,2.50321066288442,2.42142046065776,2.42142046065776,1735911.34554888,0.0,1.0
2000-01-28,11.13,11.38,11.13,11.25,354833,2.39559197574407,2.44940131931425,2.39559197574407,2.42142046065776,1648565.92023496,0.0,1.0
2000-01-31,11.63,12.0,11.38,12.0,492033,2.50321066288442,2.58284849136827,2.44940131931425,2.58284849136827,2286001.68369617,0.0,1.0
2000-02-01,11.44,11.69,11.31,11.69,342800,2.46231556177109,2.51612490534126,2.4343347031146,2.51612490534126,1592660.20200078,0.0,1.0
2000-02-02,11.63,11.88,11.44,11.88,500567,2.50321066288442,2.55702000645459,2.46231556177109,2.55702000645459,2325650.93154878,0.0,1.0
2000-02-03,12.19,12.44,11.69,11.69,705467,2.63084642583287,2.68480143866783,2.52293640016294,2.52293640016294,3268774.12742841,0.033,1.0
2000-02-04,12.13,12.63,12.06,12.63,298433,2.61789722275248,2.72580724842241,2.60278981915869,2.72580724842241,1382786.25246942,0.0,1.0
2000-02-07,12.31,12.38,12.13,12.38,333633,2.65674483199365,2.67185223558744,2.61789722275248,2.67185223558744,1545885.09236623,0.0,1.0
2000-02-08,12.38,12.75,12.25,12.31,420433,2.67185223558744,2.75170565458319,2.64379562891326,2.65674483199365,1948072.00438449,0.0,1.0
2000-02-09,12.44,13.0,12.38,12.94,255233,2.68480143866783,2.80566066741815,2.67185223558744,2.79271146433776,1182619.49441425,0.0,1.0
2000-02-10,12.38,13.31,12.31,13.31,576433,2.67185223558744,2.87256488333351,2.65674483199365,2.87256488333351,2670896.40847261,0.0,1.0
2000-02-11,12.06,12.38,11.88,12.38,226833,2.60278981915869,2.67185223558744,2.56394220991751,2.67185223558744,1051028.38495205,0.0,1.0
2000-02-14,12.44,12.63,12.06,12.06,291233,2.68480143866783,2.72580724842241,2.60278981915869,2.60278981915869,1349425.12612689,0.0,1.0
2000-02-15,12.44,12.63,12.25,12.5,365233,2.68480143866783,2.72580724842241,2.64379562891326,2.69775064174822,1692303.36909177,0.0,1.0
2000-02-16,11.69,12.5,11.69,12.5,351200,2.52293640016294,2.69775064174822,2.52293640016294,2.69775064174822,1627281.60715223,0.0,1.0
2000-02-17,11.88,12.44,11.88,12.19,356833,2.56394220991751,2.68480143866783,2.56394220991751,2.63084642583287,1653382.05502549,0.0,1.0
2000-02-18,11.87,11.94,11.12,11.69,584033,2.56178400940411,2.5768914129979,2.39991897089922,2.52293640016294,2706110.93072306,0.0,1.0
2000-02-22,11.75,11.88,11.31,11.88,272833,2.53588560324333,2.56394220991751,2.44092478065379,2.56394220991751,1264168.91436265,0.0,1.0
2000-02-23,11.44,11.75,11.25,11.56,229867,2.46898138732797,2.53588560324333,2.4279755775734,2.49487979348876,1065086.39291361,0.0,1.0
2000-02-24,11.19,11.56,11.13,11.38,208833,2.41502637449301,2.49487979348876,2.40207717141262,2.45603218424758,967625.569095731,0.0,1.0
2000-02-25,11.25,11.44,11.25,11.44,402667,2.4279755775734,2.46898138732797,2.4279755775734,2.46898138732797,1865753.4251343,0.0,1.0
2000-02-28,11.31,11.5,11.13,11.25,193767,2.44092478065379,2.48193059040837,2.40207717141262,2.4279755775734,897817.412223992,0.0,1.0
2000-02-29,11.25,11.38,11.13,11.31,273600,2.4279755775734,2.45603218424758,2.40207717141262,2.44092478065379,1267722.80101609,0.0,1.0
2000-03-01,12.06,12.06,11.38,11.38,450433,2.60278981915869,2.60278981915869,2.45603218424758,2.45603218424758,2087076.69747835,0.0,1.0
2000-03-02,12.06,12.13,11.94,12.0,326000,2.60278981915869,2.61789722275248,2.5768914129979,2.5898406160783,1510517.66495337,0.0,1.0
2000-03-03,12.13,12.5,12.0,12.06,223467,2.61789722275248,2.69775064174822,2.5898406160783,2.60278981915869,1035432.05838692,0.0,1.0
2000-03-06,11.88,12.19,11.56,12.13,100967,2.56394220991751,2.63084642583287,2.49487979348876,2.61789722275248,467829.561586956,0.0,1.0
2000-03-07,11.31,11.81,11.31,11.75,276967,2.44092478065379,2.54883480632372,2.44092478065379,2.53588560324333,1283323.76107099,0.0,1.0
2000-03-08,11.44,11.56,11.25,11.25,247767,2.46898138732797,2.49487979348876,2.4279755775734,2.4279755775734,1148025.85979296,0.0,1.0
2000-03-09,11.94,11.94,11.5,11.56,155600,2.5768914129979,2.5768914129979,2.48193059040837,2.49487979348876,720971.008180201,0.0,1.0
2000-03-10,11.56,11.81,11.44,11.75,157633,2.49487979348876,2.54883480632372,2.46898138732797,2.53588560324333,730390.892882194,0.0,1.0
2000-03-13,11.56,12.0,11.38,11.38,206167,2.49487979348876,2.5898406160783,2.45603218424758,2.45603218424758,955272.685369455,0.0,1.0
2000-03-14,11.25,11.81,11.25,11.81,441367,2.4279755775734,2.54883480632372,2.4279755775734,2.54883480632372,2045069.47922539,0.0,1.0
2000-03-15,12.06,12.5,11.31,11.31,272167,2.60278981915869,2.69775064174822,2.44092478065379,2.44092478065379,1261083.01017597,0.0,1.0
2000-03-16,13.75,14.06,12.63,12.63,1151600,2.96752570592305,3.0344299218384,2.72580724842241,2.72580724842241,5335926.81889664,0.0,1.0
2000-03-17,13.38,13.69,13.25,13.44,319467,2.8876722869273,2.95457650284266,2.85961568025312,2.90062149000769,1480247.0762873,0.0,1.0
2000-03-20,13.5,13.75,13.38,13.44,184833,2.91357069308808,2.96752570592305,2.8876722869273,2.90062149000769,856421.814620637,0.0,1.0
2000-03-21,13.38,13.44,13.0,13.25,296167,2.8876722869273,2.90062149000769,2.80566066741815,2.85961568025312,1372286.76465106,0.0,1.0
2000-03-22,13.13,13.5,12.81,13.44,321467,2.83371727409234,2.91357069308808,2.76465485766358,2.90062149000769,1489514.05582689,0.0,1.0
2000-03-23,13.63,14.0,13.13,13.19,431633,2.94162729976226,3.02148071875801,2.83371727409234,2.84666647717273,1999967.0898062,0.0,1.0
2000-03-24,13.44,14.0,13.44,13.75,224033,2.90062149000769,3.02148071875801,2.90062149000769,2.96752570592305,1038054.61359663,0.0,1.0
2000-03-27,13.25,13.5,13.0,13.44,299867,2.85961568025312,2.91357069308808,2.80566066741815,2.90062149000769,1389430.67679931,0.0,1.0
2000-03-28,13.0,13.19,12.75,12.88,198800,2.80566066741815,2.84666647717273,2.75170565458319,2.77976226125737,921137.766235373,0.0,1.0
2000-03-29,12.75,13.25,12.56,13.0,340800,2.75170565458319,2.85961568025312,2.71069984482862,2.80566066741815,1579093.31354635,0.0,1.0
2000-03-30,13.38,14.0,12.56,12.69,968400,2.8876722869273,3.02148071875801,2.71069984482862,2.7387564515028,4487071.49307009,0.0,1.0
2000-03-31,13.06,13.19,12.94,13.0,275767,2.81860987049854,2.84666647717273,2.79271146433776,2.80566066741815,1277763.57334723,0.0,1.0
2000-04-03,13.25,13.44,12.88,12.94,279867,2.85961568025312,2.90062149000769,2.77976226125737,2.79271146433776,1296760.88140339,0.0,1.0
2000-04-04,13.0,13.44,12.5,13.13,398000,2.80566066741815,2.90062149000769,2.69775064174822,2.83371727409234,1844128.92837866,0.0,1.0
2000-04-05,13.0,13.81,12.63,12.69,553233,2.80566066741815,2.98047490900344,2.72580724842241,2.7387564515028,2563399.44581335,0.0,1.0
2000-04-06,13.38,13.38,13.0,13.25,174400,2.8876722869273,2.8876722869273,2.80566066741815,2.85961568025312,808080.615852358,0.0,1.0
2000-04-07,13.56,13.94,13.44,13.44,314567,2.92651989616847,3.00853151567762,2.90062149000769,2.90062149000769,1457542.9764153,0.0,1.0
2000-04-10,13.19,13.94,13.13,13.5,209233,2.84666647717273,3.00853151567762,2.83371727409234,2.91357069308808,969478.965003648,0.0,1.0
2000-04-11,13.13,13.44,13.0,13.06,136267,2.83371727409234,2.90062149000769,2.80566066741815,2.81860987049854,631391.75046074,0.0,1.0
2000-04-12,13.44,13.69,13.06,13.13,291767,2.90062149000769,2.95457650284266,2.81860987049854,2.83371727409234,1351899.40966396,0.0,1.0
2000-04-13,13.69,13.69,13.19,13.31,570967,2.95457650284266,2.95457650284266,2.84666647717273,2.87256488333351,2645569.7533909,0.0,1.0
2000-04-14,12.63,13.31,12.38,13.19,490033,2.72580724842241,2.87256488333351,2.67185223558744,2.84666647717273,2270562.89236226,0.0,1.0
2000-04-17,12.25,12.5,12.19,12.5,434800,2.64379562891326,2.69775064174822,2.63084642583287,2.69775064174822,2014641.35190714,0.0,1.0
2000-04-18,12.75,12.94,12.25,12.31,342800,2.75170565458319,2.79271146433776,2.64379562891326,2.65674483199365,1588360.29308594,0.0,1.0
2000-04-19,12.75,12.81,12.38,12.75,134833,2.75170565458319,2.76465485766358,2.67185223558744,2.75170565458319,624747.326130854,0.0,1.0
2000-04-20,12.19,12.75,12.19,12.75,203867,2.63084642583287,2.75170565458319,2.63084642583287,2.75170565458319,944615.658898926,0.0,1.0
2000-04-24,12.81,13.0,12.31,12.38,342833,2.76465485766358,2.80566066741815,2.65674483199365,2.67185223558744,1588513.19824835,0.0,1.0
2000-04-25,13.06,13.44,12.69,12.88,340800,2.81860987049854,2.90062149000769,2.7387564515028,2.77976226125737,1579093.31354635,0.0,1.0
2000-04-26,13.19,13.38,13.06,13.06,252267,2.84666647717273,2.8876722869273,2.81860987049854,2.81860987049854,1168876.56375703,0.0,1.0
2000-04-27,13.25,13.31,13.0,13.19,223600,2.85961568025312,2.87256488333351,2.80566066741815,2.84666647717273,1036048.3125263,0.0,1.0
2000-04-28,12.94,13.31,12.63,13.31,188400,2.79271146433776,2.87256488333351,2.72580724842241,2.87256488333351,872949.472629498,0.0,1.0
2000-05-01,13.0,13.19,12.94,13.19,390800,2.80566066741815,2.84666647717273,2.79271146433776,2.84666647717273,1810767.80203614,0.0,1.0
2000-05-02,13.13,13.63,12.94,13.0,349600,2.83371727409234,2.94162729976226,2.79271146433776,2.80566066741815,1619868.02352055,0.0,1.0
2000-05-03,12.81,13.38,12.69,13.19,229200,2.76465485766358,2.8876722869273,2.7387564515028,2.84666647717273,1061995.85523716,0.0,1.0
2000-05-04,13.19,13.19,12.94,12.94,177600,2.84666647717273,2.84666647717273,2.79271146433776,2.79271146433776,822907.783115703,0.0,1.0
2000-05-05,14.0,14.0,13.19,13.44,789367,3.02148071875801,3.02148071875801,2.84666647717273,2.90062149000769,3657523.91911427,0.0,1.0
2000-05-08,13.75,14.25,13.56,14.25,276667,2.96752570592305,3.07543573159298,2.92651989616847,3.07543573159298,1281933.71414005,0.0,1.0
2000-05-09,14.19,14.63,13.63,13.63,333067,3.06248652851258,3.15744735110212,2.94162729976226,2.94162729976226,1543262.53715652,0.0,1.0
2000-05-10,13.38,14.38,13.31,14.25,142567,2.8876722869273,3.10349233826716,2.87256488333351,3.07543573159298,660582.736010454,0.0,1.0
2000-05-11,13.81,13.81,13.31,13.44,152400,2.98759697069765,2.98759697069765,2.87942908616841,2.90755273614601,704460.481330764,0.033,1.0
2000-05-12,14.31,14.5,13.69,13.69,271767,3.09576485522689,3.13686865134801,2.96163667841063,2.96163667841063,1256227.76659986,0.0,1.0
2000-05-15,14.19,14.38,14.06,14.25,101200,3.06980456293988,3.11090835906099,3.04168091296227,3.08278470908339,467791.343245887,0.0,1.0
2000-05-16,14.38,14.56,14.19,14.44,166667,3.11090835906099,3.14984879749152,3.06980456293988,3.1238885052045,770408.891351406,0.0,1.0
2000-05-17,13.88,14.5,13.69,14.31,211233,3.00274047453175,3.13686865134801,2.96163667841063,3.09576485522689,976412.735255519,0.0,1.0
2000-05-18,13.38,13.88,13.38,13.75,158800,2.89457259000251,3.00274047453175,2.89457259000251,2.97461682455414,734044.123591372,0.0,1.0
2000-05-19,12.94,13.5,12.88,13.38,259633,2.79938485161677,2.92053288228952,2.78640470547326,2.89457259000251,1200139.02985138,0.0,1.0
2000-05-22,12.81,13.0,12.56,12.63,281600,2.77126120163917,2.81236499776028,2.71717725937455,2.73232076320864,1301680.25946682,0.0,1.0
2000-05-23,12.69,13.06,12.63,12.69,229767,2.74530090935215,2.82534514390379,2.73232076320864,2.74530090935215,1062085.1142646,0.0,1.0
2000-05-24,13.0,13.0,12.63,12.69,181633,2.81236499776028,2.81236499776028,2.73232076320864,2.74530090935215,839588.389800201,0.0,1.0
2000-05-25,13.13,13.25,12.94,12.94,156167,2.84048864773788,2.8664489400249,2.79938485161677,2.79938485161677,721873.228267596,0.0,1.0
2000-05-26,13.13,13.13,12.75,13.13,246667,2.84048864773788,2.84048864773788,2.75828105549566,2.84048864773788,1140204.41960903,0.0,1.0
2000-05-30,13.25,13.31,13.0,13.0,117633,2.8664489400249,2.87942908616841,2.81236499776028,2.81236499776028,543751.967194106,0.0,1.0
2000-05-31,13.19,13.25,13.0,13.13,134567,2.85346879388139,2.8664489400249,2.81236499776028,2.84048864773788,622028.435638038,0.0,1.0
2000-06-01,13.13,13.31,13.0,13.0,184833,2.84048864773788,2.87942908616841,2.81236499776028,2.81236499776028,854380.210930507,0.0,1.0
2000-06-02,14.06,14.06,13.56,13.69,285767,3.04168091296227,3.04168091296227,2.93351302843303,2.96163667841063,1320941.98404494,0.0,1.0
2000-06-05,13.69,14.06,13.5,14.0,128567,2.96163667841063,3.04168091296227,2.92053288228952,3.02870076681876,594293.771018717,0.0,1.0
2000-06-06,13.81,13.94,13.69,13.69,94567,2.98759697069765,3.01572062067526,2.96163667841063,2.96163667841063,437130.671509228,0.0,1.0
2000-06-07,13.69,13.69,13.44,13.63,127233,2.96163667841063,2.96163667841063,2.90755273614601,2.94865653226713,588127.430585021,0.0,1.0
2000-06-08,13.63,13.69,13.63,13.63,111200,2.94865653226713,2.96163667841063,2.94865653226713,2.94865653226713,514015.784278089,0.0,1.0
2000-06-09,13.75,13.88,13.63,13.75,41200,2.97461682455414,3.00274047453175,2.94865653226713,2.97461682455414,190444.697052674,0.0,1.0
2000-06-12,13.25,13.94,13.19,13.75,258167,2.8664489400249,3.01572062067526,2.85346879388139,2.97461682455414,1193362.52679606,0.0,1.0
2000-06-13,13.5,13.5,13.13,13.13,148433,2.92053288228952,2.92053288228952,2.84048864773788,2.84048864773788,686123.24557329,0.0,1.0
2000-06-14,13.56,13.69,13.5,13.63,94033,2.93351302843303,2.96163667841063,2.92053288228952,2.94865653226713,434662.286358109,0.0,1.0
2000-06-15,13.31,13.5,13.13,13.31,247067,2.87942908616841,2.92053288228952,2.84048864773788,2.87942908616841,1142053.39725031,0.0,1.0
2000-06-16,13.75,13.81,13.31,13.44,276833,2.97461682455414,2.98759697069765,2.87942908616841,2.90755273614601,1279645.06842677,0.0,1.0
2000-06-19,13.75,13.81,13.5,13.75,90267,2.97461682455414,2.98759697069765,2.92053288228952,2.97461682455414,417254.161865381,0.0,1.0
2000-06-20,13.38,13.75,13.31,13.75,148400,2.89457259000251,2.97461682455414,2.87942908616841,2.97461682455414,685970.704917882,0.0,1.0
2000-06-21,13.5,13.69,13.38,13.69,262033,2.92053288228952,2.96163667841063,2.89457259000251,2.96163667841063,1211232.89569911,0.0,1.0
2000-06-22,13.25,13.56,13.25,13.56,130967,2.8664489400249,2.93351302843303,2.8664489400249,2.93351302843303,605387.636866445,0.0,1.0
2000-06-23,13.13,13.25,13.0,13.19,249067,2.84048864773788,2.8664489400249,2.81236499776028,2.85346879388139,1151298.28545676,0.0,1.0
2000-06-26,13.38,13.5,13.25,13.25,107200,2.89457259000251,2.92053288228952,2.8664489400249,2.8664489400249,495526.007865208,0.0,1.0
2000-06-27,13.81,13.94,13.31,13.38,157200,2.98759697069765,3.01572062067526,2.87942908616841,2.89457259000251,726648.213026221,0.0,1.0
2000-06-28,13.69,13.88,13.69,13.81,132967,2.96163667841063,3.00274047453175,2.96163667841063,2.98759697069765,614632.525072886,0.0,1.0
2000-06-29,14.0,14.38,13.63,13.63,227467,3.02870076681876,3.11090835906099,2.94865653226713,2.94865653226713,1051453.4928272,0.0,1.0
2000-06-30,13.56,14.5,13.56,14.19,606833,2.93351302843303,3.13686865134801,2.93351302843303,3.06980456293988,2805051.62248945,0.0,1.0
2000-07-03,14.25,14.31,13.75,13.75,78800,3.08278470908339,3.09576485522689,2.97461682455414,2.97461682455414,364248.595333754,0.0,1.0
2000-07-05,14.75,14.81,14.19,14.31,342267,3.19095259361263,3.20393273975614,3.06980456293988,3.09576485522689,1582110.07587688,0.0,1.0
2000-07-06,15.0,15.06,14.81,14.81,290000,3.24503653587725,3.25801668202076,3.20393273975614,3.20393273975614,1340508.78993387,0.0,1.0
2000-07-07,14.88,15.25,14.69,15.06,215200,3.21907624359023,3.29912047814187,3.17797244746912,3.25801668202076,994749.971012994,0.0,1.0
2000-07-10,14.94,15.0,14.13,14.56,367767,3.23205638973374,3.24503653587725,3.05682441679637,3.14984879749152,1699982.400509,0.0,1.0
2000-07-11,14.38,14.63,14.25,14.44,177767,3.11090835906099,3.16499230132561,3.08278470908339,3.1238885052045,821718.020897151,0.0,1.0
2000-07-12,14.75,14.88,14.38,14.44,250567,3.19095259361263,3.21907624359023,3.11090835906099,3.1238885052045,1158231.95161158,0.0,1.0
2000-07-13,14.25,14.75,14.0,14.75,296267,3.08278470908339,3.19095259361263,3.02870076681876,3.19095259361263,1369477.64712875,0.0,1.0
2000-07-14,14.13,14.63,14.13,14.38,131367,3.05682441679637,3.16499230132561,3.05682441679637,3.11090835906099,607236.614507732,0.0,1.0
2000-07-17,14.38,14.63,14.25,14.5,138567,3.11090835906099,3.16499230132561,3.08278470908339,3.13686865134801,640518.212050918,0.0,1.0
2000-07-18,14.5,14.88,14.31,14.31,180667,3.13686865134801,3.21907624359023,3.09576485522689,3.09576485522689,835123.108796489,0.0,1.0
2000-07-19,14.88,14.94,14.5,14.56,103600,3.21907624359023,3.23205638973374,3.13686865134801,3.14984879749152,478885.209093616,0.0,1.0
2000-07-20,15.19,15.31,14.81,14.81,224167,3.28614033199836,3.31210062428538,3.20393273975614,3.20393273975614,1036199.42728657,0.0,1.0
2000-07-21,15.31,15.44,15.0,15.44,233200,3.31210062428538,3.34022427426298,3.24503653587725,3.34022427426298,1077953.96487096,0.0,1.0
2000-07-24,14.94,15.44,14.81,15.38,243633,3.23205638973374,3.34022427426298,3.20393273975614,3.32724412811947,1126179.92419985,0.0,1.0
2000-07-25,14.88,15.19,14.75,15.06,274000,3.21907624359023,3.28614033199836,3.19095259361263,3.25801668202076,1266549.68428234,0.0,1.0
2000-07-26,15.56,15.63,14.81,14.81,282567,3.36618456655,3.38132807038409,3.20393273975614,3.20393273975614,1306150.16291463,0.0,1.0
2000-07-27,15.75,15.88,15.75,15.88,209367,3.40728836267111,3.43541201264871,3.40728836267111,3.43541201264871,967787.254558911,0.0,1.0
2000-07-28,15.31,15.81,15.25,15.81,292667,3.31210062428538,3.42026850881462,3.29912047814187,3.42026850881462,1352836.84835716,0.0,1.0
2000-07-31,15.5,15.5,15.19,15.19,194567,3.35320442040649,3.35320442040649,3.28614033199836,3.28614033199836,899375.081831251,0.0,1.0
2000-08-01,15.88,15.88,15.31,15.5,109367,3.43541201264871,3.43541201264871,3.31210062428538,3.35320442040649,505542.844236888,0.0,1.0
2000-08-02,15.88,15.94,15.75,15.75,125633,3.43541201264871,3.44839215879222,3.40728836267111,3.40728836267111,580731.520019868,0.0,1.0
2000-08-03,16.19,16.25,15.69,15.88,200433,3.50247610105684,3.51545624720035,3.3943082165276,3.43541201264871,926490.338940742,0.0,1.0
2000-08-04,16.44,16.44,16.13,16.19,155367,3.55656004332146,3.55656004332146,3.48949595491333,3.50247610105684,718175.272985019,0.0,1.0
2000-08-07,18.19,18.19,16.56,16.69,652400,3.93514763917381,3.93514763917381,3.58252033560848,3.61064398558608,3015682.53294088,0.0,1.0
2000-08-08,19.19,19.56,18.0,18.0,1060167,4.15148340823229,4.23152764278393,3.8940438430527,3.8940438430527,4900562.69757869,0.0,1.0
2000-08-09,18.38,19.56,18.38,19.25,505633,3.97625143529492,4.23152764278393,3.97625143529492,4.1644635543758,2337260.27924356,0.0,1.0
2000-08-10,18.0,18.38,17.63,18.38,224833,3.8940438430527,3.97625143529492,3.81399960850106,3.97625143529492,1039277.97505931,0.0,1.0
2000-08-11,19.0,19.0,18.13,18.13,286033,4.11037961211118,4.11037961211118,3.9221674930303,3.9221674930303,1322171.55417639,0.0,1.0
2000-08-14,18.75,19.19,18.63,18.94,161467,4.0649491006089,4.16033990616986,4.038933426365,4.1061405848284,744783.310951299,0.04,1.0
2000-08-15,18.13,18.75,18.13,18.69,206167,3.9305347836821,4.0649491006089,3.9305347836821,4.05194126348695,950966.704459093,0.0,1.0
2000-08-16,18.13,18.25,17.88,18.25,159600,3.9305347836821,3.956550457926,3.87633546234065,3.956550457926,736171.57950434,0.0,1.0
2000-08-17,18.06,18.5,17.69,18.31,145467,3.91535897370649,4.01074977926745,3.83514397812114,3.96955829504794,670981.648845601,0.0,1.0
2000-08-18,17.63,18.06,17.44,18.0,206167,3.82213614099919,3.91535897370649,3.78094465677969,3.90235113658454,950966.704459094,0.0,1.0
2000-08-21,17.94,18.0,17.75,17.81,132967,3.88934329946259,3.90235113658454,3.84815181524309,3.86115965236504,613324.100325525,0.0,1.0
2000-08-22,17.63,17.94,17.63,17.94,83067,3.82213614099919,3.88934329946259,3.82213614099919,3.88934329946259,383155.166633378,0.0,1.0
2000-08-23,17.44,17.75,17.19,17.63,90967,3.78094465677969,3.84815181524309,3.72674533543824,3.82213614099919,419594.737298066,0.0,1.0
2000-08-24,17.06,17.75,16.94,17.69,256567,3.69856168834068,3.84815181524309,3.67254601409679,3.83514397812114,1183441.94009204,0.0,1.0
2000-08-25,17.0,17.19,16.5,16.5,294433,3.68555385121874,3.72674533543824,3.57715520853583,3.57715520853583,1358102.79867294,0.0,1.0
2000-08-28,18.13,18.13,17.0,17.25,306000,3.9305347836821,3.9305347836821,3.68555385121874,3.73975317256019,1411456.78777148,0.0,1.0
2000-08-29,19.0,19.06,18.06,18.06,391233,4.11914842195035,4.1321562590723,3.91535897370649,3.91535897370649,1804602.85441242,0.0,1.0
2000-08-30,19.38,19.44,18.69,19.0,464833,4.20153139038936,4.21453922751131,4.05194126348695,4.11914842195035,2144090.50009863,0.0,1.0
2000-08-31,19.63,20.25,19.5,19.5,604267,4.25573071173081,4.39014502865761,4.22754706463325,4.22754706463325,2787244.3097265,0.0,1.0
2000-09-01,19.75,20.0,19.5,20.0,313367,4.28174638597471,4.33594570731616,4.22754706463325,4.33594570731616,1445437.84056727,0.0,1.0
2000-09-05,19.56,19.69,19.25,19.25,163200,4.2405549017552,4.26873854885276,4.1733477432918,4.1733477432918,752776.953478123,0.0,1.0
2000-09-06,19.88,19.94,19.63,19.63,103633,4.30993003307226,4.32293787019421,4.25573071173081,4.25573071173081,478017.978062489,0.0,1.0
2000-09-07,20.44,20.44,19.5,19.88,392967,4.43133651287711,4.43133651287711,4.22754706463325,4.30993003307226,1812601.10954312,0.0,1.0
2000-09-08,20.38,20.44,20.0,20.44,374167,4.41832867575517,4.43133651287711,4.33594570731616,4.43133651287711,1725884.15656892,0.0,1.0
2000-09-11,20.69,20.69,20.25,20.25,242433,4.48553583421857,4.48553583421857,4.39014502865761,4.39014502865761,1118247.39682942,0.0,1.0
2000-09-12,19.81,21.0,19.75,21.0,702167,4.29475422309666,4.55274299268197,4.28174638597471,4.55274299268197,3238818.22973574,0.0,1.0
2000-09-13,19.94,20.63,19.88,20.63,299067,4.32293787019421,4.47252799709662,4.30993003307226,4.47252799709662,1379477.6050603,0.0,1.0
2000-09-14,18.75,19.13,18.38,18.38,270800,4.0649491006089,4.14733206904791,3.98473410502355,3.98473410502355,1249093.13113894,0.0,1.0
2000-09-15,17.75,18.38,17.63,18.13,537200,3.84815181524309,3.98473410502355,3.82213614099919,3.9305347836821,2477890.80519882,0.0,1.0
2000-09-18,16.81,17.75,16.25,17.75,442033,3.64436236699923,3.84815181524309,3.52295588719438,3.84815181524309,2038923.13159801,0.0,1.0
2000-09-19,16.44,17.0,16.13,17.0,320167,3.56414737141388,3.68555385121874,3.49694021295048,3.68555385121874,1476803.54696219,0.0,1.0
2000-09-20,16.5,16.88,16.25,16.38,315367,3.57715520853583,3.65953817697484,3.52295588719438,3.55113953429193,1454663.04833048,0.0,1.0
2000-09-21,16.44,16.5,15.63,16.5,322000,3.56414737141388,3.57715520853583,3.38854157026758,3.57715520853583,1485258.44987718,0.0,1.0
2000-09-22,15.88,16.13,15.56,16.0,366567,3.44274089160903,3.49694021295048,3.37336576029197,3.46875656585293,1690828.36706872,0.0,1.0
2000-09-25,16.75,17.13,15.94,15.94,527067,3.63135452987728,3.71373749831629,3.45574872873098,3.45574872873098,2431151.29006651,0.0,1.0
2000-09-26,16.13,16.88,16.06,16.81,333200,3.49694021295048,3.65953817697484,3.48176440297488,3.64436236699923,1536919.61335117,0.0,1.0
2000-09-27,16.13,16.31,16.0,16.0,290667,3.49694021295048,3.53596372431633,3.46875656585293,3.46875656585293,1340731.73245481,0.0,1.0
2000-09-28,16.88,17.0,15.88,16.38,279767,3.65953817697484,3.68555385121874,3.44274089160903,3.55113953429193,1290454.3501453,0.0,1.0
2000-09-29,17.19,17.5,16.63,16.94,358033,3.72674533543824,3.79395249390164,3.60533885563339,3.67254601409679,1651464.40554309,0.0,1.0
2000-10-02,16.69,17.5,16.38,17.5,233233,3.61834669275534,3.79395249390164,3.55113953429193,3.79395249390164,1075811.44111864,0.0,1.0
2000-10-03,17.38,18.0,17.19,17.63,617633,3.76793681965774,3.90235113658454,3.72674533543824,3.82213614099919,2848896.37320805,0.0,1.0
2000-10-04,18.13,18.31,17.63,18.06,322000,3.9305347836821,3.96955829504794,3.82213614099919,3.91535897370649,1485258.44987718,0.0,1.0
2000-10-05,17.75,18.0,17.56,18.0,512967,3.84815181524309,3.90235113658454,3.80696033102359,3.90235113658454,2366113.57533586,0.0,1.0
2000-10-06,17.81,18.25,17.81,17.81,364833,3.86115965236504,3.956550457926,3.86115965236504,3.86115965236504,1682830.11193801,0.0,1.0
2000-10-09,18.25,18.5,17.81,17.81,310400,3.956550457926,4.01074977926745,3.86115965236504,3.86115965236504,1431752.24485054,0.0,1.0
2000-10-10,17.94,19.13,17.94,19.13,589633,3.88934329946259,4.14733206904791,3.88934329946259,4.14733206904791,2719743.46452308,0.0,1.0
2000-10-11,17.44,17.88,17.25,17.25,332400,3.78094465677969,3.87633546234065,3.73975317256019,3.73975317256019,1533229.53024588,0.0,1.0
2000-10-12,16.56,17.56,16.31,17.56,258033,3.59016304565778,3.80696033102359,3.53596372431633,3.80696033102359,1190204.01738248,0.0,1.0
2000-10-13,17.25,17.25,16.13,16.19,334433,3.73975317256019,3.73975317256019,3.49694021295048,3.50994805007243,1542606.95393719,0.0,1.0
2000-10-16,17.13,17.31,17.0,17.25,385067,3.71373749831629,3.75276100968214,3.68555385121874,3.73975317256019,1776161.53887843,0.0,1.0
2000-10-17,16.81,17.19,16.63,17.0,187367,3.64436236699923,3.72674533543824,3.60533885563339,3.68555385121874,864249.751484898,0.0,1.0
2000-10-18,16.06,16.5,15.25,16.5,378567,3.49043629438951,3.58606468601662,3.31439311889415,3.58606468601662,1741841.27920415,0.04,1.0
2000-10-19,16.5,17.13,16.06,16.06,244000,3.58606468601662,3.72298715584634,3.49043629438951,3.49043629438951,1122679.13506938,0.0,1.0
2000-10-20,16.06,16.5,16.06,16.44,245767,3.49043629438951,3.58606468601662,3.49043629438951,3.57302445079474,1130809.35651064,0.0,1.0
2000-10-23,16.19,16.5,15.63,16.5,347600,3.51869013737025,3.58606468601662,3.39698127529938,3.58606468601662,1599357.65307425,0.0,1.0
2000-10-24,16.94,17.0,16.0,16.0,307467,3.68169307764373,3.69473331286561,3.47739605916763,3.47739605916763,1414699.94107532,0.0,1.0
2000-10-25,16.69,16.88,16.38,16.88,188967,3.62735876421923,3.66865284242185,3.55998421557286,3.66865284242185,869464.377527281,0.0,1.0
2000-10-26,17.0,17.06,16.69,16.69,202667,3.69473331286561,3.70777354808748,3.62735876421923,3.62735876421923,932500.050275027,0.0,1.0
2000-10-27,17.44,17.5,16.75,16.75,254567,3.79036170449272,3.80340193971459,3.64039899944111,3.64039899944111,1171299.42367708,0.0,1.0
2000-10-30,17.81,18.13,17.06,17.13,231867,3.87077648836097,3.94032440954432,3.70777354808748,3.72298715584634,1066853.45496366,0.0,1.0
2000-10-31,18.5,18.69,17.81,18.0,334433,4.02073919341257,4.06203327161519,3.87077648836097,3.91207056656358,1538774.39007647,0.0,1.0
2000-11-01,18.25,18.94,18.25,18.69,485467,3.96640487998808,4.11636758503968,3.96640487998808,4.06203327161519,2233703.57239643,0.0,1.0
2000-11-02,19.5,19.5,18.5,18.75,306033,4.23807644711055,4.23807644711055,4.02073919341257,4.07507350683707,1408101.90058479,0.0,1.0
2000-11-03,19.44,20.0,19.0,20.0,260833,4.22503621188867,4.34674507395954,4.12940782026156,4.34674507395954,1200130.19195718,0.0,1.0
2000-11-06,19.44,19.69,19.25,19.63,274267,4.22503621188867,4.27937052531316,4.18374213368605,4.26633029009129,1261941.96040195,0.0,1.0
2000-11-07,19.25,19.75,19.0,19.38,192800,4.18374213368605,4.29241076053504,4.12940782026156,4.21199597666679,887100.562464662,0.0,1.0
2000-11-08,19.06,19.63,19.0,19.38,206267,4.14244805548344,4.26633029009129,4.12940782026156,4.21199597666679,949064.168661298,0.0,1.0
2000-11-09,19.25,19.25,18.5,19.06,141367,4.18374213368605,4.18374213368605,4.02073919341257,4.14244805548344,650449.923308827,0.0,1.0
2000-11-10,18.5,19.75,18.5,19.38,195867,4.02073919341257,4.29241076053504,4.02073919341257,4.21199597666679,901212.271100964,0.0,1.0
2000-11-13,18.5,18.94,18.19,18.75,322267,4.02073919341257,4.11636758503968,3.9533646447662,4.07507350683707,1482796.87221887,0.0,1.0
2000-11-14,18.63,18.94,18.38,18.38,702167,4.04899303639331,4.11636758503968,3.99465872296881,3.99465872296881,3230771.47636994,0.0,1.0
2000-11-15,18.81,18.88,18.25,18.56,581600,4.08811374205894,4.1033273498178,3.96640487998808,4.03377942863445,2676025.34818178,0.0,1.0
2000-11-16,18.44,19.25,18.38,18.75,456800,4.00769895819069,4.18374213368605,3.99465872296881,4.07507350683707,2101802.57745777,0.0,1.0
2000-11-17,18.94,19.25,18.75,18.81,564033,4.11636758503968,4.18374213368605,4.07507350683707,4.08811374205894,2595197.05160078,0.0,1.0
2000-11-20,18.63,19.0,18.0,19.0,422567,4.04899303639331,4.12940782026156,3.91207056656358,4.12940782026156,1944291.61503633,0.0,1.0
2000-11-21,18.19,18.63,18.13,18.63,278167,3.9533646447662,4.04899303639331,3.94032440954432,4.04899303639331,1279886.42198707,0.0,1.0
2000-11-22,18.31,18.38,18.06,18.06,250400,3.97944511520996,3.99465872296881,3.92511080178546,3.92511080178546,1152126.45664497,0.0,1.0
2000-11-24,19.13,19.13,18.25,18.56,145367,4.1576616632423,4.1576616632423,3.96640487998808,4.03377942863445,668854.49929357,0.0,1.0
2000-11-27,19.5,19.75,19.0,19.5,282833,4.23807644711055,4.29241076053504,4.12940782026156,4.23807644711055,1301355.35987327,0.0,1.0
2000-11-28,19.38,19.63,19.38,19.44,412167,4.21199597666679,4.26633029009129,4.21199597666679,4.22503621188867,1896439.717476,0.0,1.0
2000-11-29,19.31,19.94,19.13,19.19,435600,4.19678236890793,4.33370483873766,4.1576616632423,4.17070189846418,2004258.32473862,0.0,1.0
2000-11-30,18.56,19.25,18.31,19.25,488667,4.03377942863445,4.18374213368605,3.97944511520996,4.18374213368605,2248427.23318422,0.0,1.0
2000-12-01,18.81,18.94,18.31,18.69,288267,4.08811374205894,4.11636758503968,3.97944511520996,4.06203327161519,1326357.97634855,0.0,1.0
2000-12-04,18.56,19.06,18.44,19.06,481067,4.03377942863445,4.14244805548344,4.00769895819069,4.14244805548344,2213458.53881321,0.0,1.0
2000-12-05,20.06,20.06,18.75,18.75,814400,4.35978530918142,4.35978530918142,4.07507350683707,4.07507350683707,3747171.67049388,0.0,1.0
2000-12-06,20.38,21.0,19.56,20.0,1077233,4.42933323036477,4.56408232765751,4.25111668233243,4.34674507395954,4956504.15044343,0.0,1.0
2000-12-07,22.19,22.44,20.88,21.06,1400267,4.82271365955811,4.8770479729826,4.53800185721376,4.57712256287939,6442830.10010738,0.0,1.0
2000-12-08,24.5,25.06,22.5,22.56,1905367,5.32476271560043,5.4464715776713,4.89008820820448,4.90312844342636,8766867.93258094,0.0,1.0
2000-12-11,24.56,25.19,24.5,25.06,988033,5.33780295082231,5.47472542065204,5.32476271560043,5.4464715776713,4546082.10598364,0.0,1.0
2000-12-12,23.56,24.56,23.56,24.5,490167,5.12046569712433,5.33780295082231,5.12046569712433,5.32476271560043,2255328.94917851,0.0,1.0
2000-12-13,23.69,24.38,23.06,24.0,444567,5.14871954010507,5.29868224515667,5.01179707027535,5.21609408875144,2045516.78295242,0.0,1.0
2000-12-14,22.31,23.94,22.0,23.75,626267,4.84879413000186,5.20305385352957,4.78141958135549,5.16175977532695,2881544.64705942,0.0,1.0
2000-12-15,23.13,23.31,22.06,22.31,516667,5.0270106780342,5.06613138369984,4.79445981657737,4.84879413000186,2377259.26507743,0.0,1.0
2000-12-18,23.56,24.38,23.5,23.88,573767,5.12046569712433,5.29868224515667,5.10742546190246,5.19001361830769,2639984.58725966,0.0,1.0
2000-12-19,23.19,24.44,23.13,24.0,342667,5.04005091325608,5.31172248037855,5.0270106780342,5.21609408875144,1576660.20974107,0.0,1.0
2000-12-20,22.06,23.38,22.06,22.94,426567,4.79445981657737,5.0813449914587,4.79445981657737,4.98571659983159,1962696.19102107,0.0,1.0
2000-12-21,21.75,22.19,21.25,21.56,568667,4.727085267931,4.82271365955811,4.61841664108201,4.68579118972838,2616518.7528791,0.0,1.0
2000-12-22,22.63,23.0,21.56,21.56,333767,4.91834205118522,4.99875683505347,4.68579118972838,4.68579118972838,1535710.02817501,0.0,1.0
2000-12-26,24.06,24.19,22.69,22.81,370567,5.22913432397332,5.25738816695406,4.93138228640709,4.95746275685085,1705032.12723466,0.0,1.0
2000-12-27,24.88,24.94,24.38,24.88,588967,5.40735087200566,5.42039110722754,5.29868224515667,5.40735087200566,2709921.97600168,0.0,1.0
2000-12-28,25.81,26.0,24.81,24.88,485067,5.60947451794478,5.6507685961474,5.3921372642468,5.40735087200566,2231863.11479796,0.0,1.0
2000-12-29,24.44,25.75,24.38,25.69,406800,5.31172248037855,5.5964342827229,5.29868224515667,5.58339404750103,1871745.37764847,0.0,1.0
2001-01-02,25.44,26.0,24.75,26.0,1007600,5.52905973407653,5.6507685961474,5.37909702902493,5.6507685961474,4636112.69055702,0.0,1.0
2001-01-03,26.25,26.25,24.63,25.25,634167,5.70510290957189,5.70510290957189,5.35301655858117,5.48776565587391,2917893.68462929,0.0,1.0
2001-01-04,26.69,27.0,26.5,26.63,1076400,5.800731301199,5.86810584984537,5.75943722299639,5.78769106597712,4952671.39749461,0.0,1.0
2001-01-05,25.19,26.5,25.0,26.5,643867,5.47472542065204,5.75943722299639,5.43343134244942,5.75943722299639,2962524.78139229,0.0,1.0
2001-01-08,24.13,25.19,24.0,25.19,872033,5.24434793173218,5.47472542065204,5.21609408875144,5.47472542065204,4012349.40242607,0.0,1.0
2001-01-09,23.94,24.56,23.81,24.25,716833,5.20305385352957,5.33780295082231,5.17480001054883,5.27042840217594,3298251.854218,0.0,1.0
2001-01-10,23.94,24.06,23.75,23.94,734033,5.20305385352957,5.22913432397332,5.16175977532695,5.20305385352957,3377391.5309524,0.0,1.0
2001-01-11,23.44,24.0,22.5,23.94,506033,5.09438522668058,5.21609408875144,4.89008820820448,5.20305385352957,2328330.69982199,0.0,1.0
2001-01-12,23.06,23.94,22.44,23.94,904433,5.01179707027535,5.20305385352957,4.8770479729826,5.20305385352957,4161426.46790249,0.0,1.0
2001-01-16,23.69,24.0,22.5,22.94,1000833,5.14871954010507,5.21609408875144,4.89008820820448,4.98571659983159,4604976.74913483,0.0,1.0
2001-01-17,23.5,24.31,23.5,23.94,947767,5.10742546190246,5.28346863739782,5.10742546190246,5.20305385352957,4360812.44183321,0.0,1.0
2001-01-18,24.25,24.81,23.5,24.06,574433,5.27042840217594,5.3921372642468,5.10742546190246,5.22913432397332,2643048.94916111,0.0,1.0
2001-01-19,21.94,24.94,21.88,24.5,958033,4.76837934613361,5.42039110722754,4.75533911091173,5.32476271560043,4408047.78609807,0.0,1.0
2001-01-22,21.19,22.0,20.75,22.0,831233,4.60537640586013,4.78141958135549,4.50974801423302,4.78141958135549,3824622.72738168,0.0,1.0
2001-01-23,23.25,23.44,21.38,21.44,807067,5.05309114847796,5.09438522668058,4.64667048406274,4.65971071928462,3713431.48156985,0.0,1.0
2001-01-24,23.31,24.56,22.88,23.38,1017633,5.06613138369984,5.33780295082231,4.97267636460971,5.0813449914587,4682275.96827075,0.0,1.0
2001-01-25,24.25,25.5,23.31,23.38,794000,5.27042840217594,5.54209996929841,5.06613138369984,5.0813449914587,3653308.33297168,0.0,1.0
2001-01-26,23.19,24.69,23.19,24.13,446033,5.04005091325608,5.36605679380305,5.04005091325608,5.24434793173218,2052262.06005083,0.0,1.0
2001-01-29,22.0,23.0,22.0,22.3,822000,4.78141958135549,4.99875683505347,4.78141958135549,4.84662075746488,3782140.36486489,0.0,1.0
2001-01-30,23.22,23.23,21.88,23.1,810833,5.04657103086702,5.048744403404,4.75533911091173,5.02049056042326,3730759.38985949,0.0,1.0
2001-01-31,23.53,24.25,23.15,23.6,511200,5.11394557951339,5.27042840217594,5.03135742310816,5.12915918727225,2352104.81085029,0.0,1.0
2001-02-01,23.8,23.99,22.75,22.75,255767,5.18349350069675,5.22487433116449,4.9548099639013,4.9548099639013,1174353.66692015,0.05,1.0
2001-02-02,23.52,24.25,23.38,24.0,234267,5.12251122421796,5.28150073075194,5.09202008597857,5.22705226961017,1075636.46009213,0.0,1.0
2001-02-05,24.2,24.39,23.01,23.01,460833,5.27061103852358,5.31199186899133,5.01143636348875,5.01143636348875,2115913.79414786,0.0,1.0
2001-02-06,24.85,24.95,23.94,24.3,650033,5.41217703749219,5.4339564219489,5.21398463893614,5.29239042298029,2984625.21423447,0.0,1.0
2001-02-07,24.8,25.02,24.55,24.7,401633,5.40128734526384,5.4492019910686,5.34683888412207,5.37950796080713,1844097.11302139,0.0,1.0
2001-02-08,23.9,25.1,23.76,24.9,352267,5.20527288515346,5.46662549863397,5.17478174691406,5.42306672972055,1617433.22314826,0.0,1.0
2001-02-09,23.0,24.3,22.78,24.3,404667,5.00925842504308,5.29239042298029,4.96134377923832,5.29239042298029,1858027.71792912,0.0,1.0
2001-02-12,23.58,23.75,22.0,22.2,730833,5.13557885489199,5.17260380846839,4.79146458047599,4.8350233493894,3355618.25198816,0.0,1.0
2001-02-13,24.16,24.58,23.58,23.7,460167,5.2618992847409,5.35337269945908,5.13557885489199,5.16171411624004,2112855.85648518,0.0,1.0
2001-02-14,24.46,24.65,23.95,24.5,309200,5.32723743811103,5.36861826857877,5.21616257738181,5.33594919189371,1419691.17912675,0.0,1.0
2001-02-15,24.5,25.25,24.46,24.46,494667,5.33594919189371,5.49929457531903,5.32723743811103,5.32723743811103,2271262.53720922,0.0,1.0
2001-02-16,24.52,24.73,23.89,24.6,332000,5.34030506878505,5.38604177614414,5.20309494670779,5.35772857635042,1524377.33334437,0.0,1.0
2001-02-20,23.12,23.95,23.06,23.65,486800,5.03539368639113,5.21616257738181,5.0223260557171,5.15082442401168,2235141.22250615,0.0,1.0
2001-02-21,23.15,23.79,23.0,23.14,484667,5.04192750172814,5.18131556225108,5.00925842504308,5.03974956328247,2225347.55728921,0.0,1.0
2001-02-22,21.96,23.18,21.92,23.15,396833,4.7827528266933,5.04846131706515,4.77404107291062,5.04192750172814,1822057.92265978,0.0,1.0
2001-02-23,22.21,22.21,20.5,21.98,697633,4.83720128783507,4.83720128783507,4.46477381362535,4.78710870358464,3203180.51865372,0.0,1.0
2001-02-26,23.05,23.31,22.6,23.31,399633,5.02014811727143,5.07677451685887,4.92214088721624,5.07677451685887,1834914.11703739,0.0,1.0
2001-02-27,22.37,23.02,22.35,23.02,477633,4.87204830296581,5.01361430193442,4.86769242607447,5.01361430193442,2193050.96041347,0.0,1.0
2001-02-28,22.8,22.95,22.38,22.62,360000,4.96569965612966,4.99836873281472,4.87422624141148,4.92649676410758,1652939.2771204,0.0,1.0
2001-03-01,22.8,22.8,21.62,22.0,341600,4.96569965612966,4.96569965612966,4.70870291954049,4.79146458047599,1568455.71406758,0.0,1.0
2001-03-02,22.78,23.47,22.02,22.1,414167,4.96134377923832,5.11162153198961,4.79582045736733,4.81324396493269,1901646.94885313,0.0,1.0
2001-03-05,22.6,23.25,22.53,22.92,327633,4.92214088721624,5.06370688618485,4.90689531809654,4.99183491747771,1504326.2616133,0.0,1.0
2001-03-06,23.09,23.4,22.8,23.1,374800,5.02885987105411,5.09637596286991,4.96569965612966,5.03103780949978,1720893.44740202,0.0,1.0
2001-03-07,21.34,21.4,20.75,21.0,414833,5.15896934631185,5.17347441476446,5.01633617319451,5.07677395841372,1715950.53696698,0.0,1.10999987790001
2001-03-08,21.68,21.95,21.3,21.5,420000,5.24116473420998,5.30643754224672,5.14929930067678,5.19764952885214,1737323.75564656,0.0,1.0
2001-03-09,20.99,21.5,20.55,21.45,212833,5.07435644700495,5.19764952885214,4.96798594501914,5.1855619718083,880380.540203632,0.0,1.0
2001-03-12,20.19,21.24,20.1,21.24,172167,4.88095553430348,5.13479423222416,4.85919793162456,5.13479423222416,712166.235805719,0.0,1.0
2001-03-13,19.85,20.5,19.25,20.19,264033,4.79876014640535,4.9558983879753,4.65370946187925,4.88095553430348,1092168.57898721,0.0,1.0
2001-03-14,18.8,19.54,18.7,19.25,232567,4.54492144848467,4.72381729273353,4.52074633439698,4.65370946187925,962009.937808224,0.0,1.0
2001-03-15,18.9,19.35,18.75,19.35,247633,4.56909656257235,4.67788457596693,4.53283389144082,4.67788457596693,1024330.22281435,0.0,1.0
2001-03-16,18.17,18.9,17.9,18.9,418667,4.39261822973225,4.56909656257235,4.32734542169551,4.56909656257235,1731809.82096495,0.0,1.0
2001-03-19,19.3,19.35,18.42,18.75,438800,4.66579701892309,4.67788457596693,4.45305601495147,4.53283389144082,1815089.67613741,0.0,1.0
2001-03-20,20.53,20.65,19.3,19.55,855633,4.96315092220161,4.99216105910683,4.66579701892309,4.7262348041423,3539313.18336937,0.0,1.0
2001-03-21,20.61,21.2,20.49,20.49,592967,4.98249101347175,5.12512418658909,4.95348087656653,4.95348087656653,2452799.17955828,0.0,1.0
2001-03-22,19.94,20.85,19.4,20.55,348400,4.82051774908427,5.0405112872822,4.68997213301077,4.96798594501914,1441151.42016015,0.0,1.0
2001-03-23,20.78,20.8,20.0,20.18,359200,5.02358870742082,5.02842373023835,4.83502281753688,4.87853802289471,1485825.45959106,0.0,1.0
2001-03-26,20.62,21.24,20.38,20.79,545067,4.98490852488052,5.13479423222416,4.92688825107008,5.02600621882958,2254661.54171192,0.0,1.0
2001-03-27,20.95,21.2,20.3,21.15,377367,5.06468640136988,5.12512418658909,4.90754815979993,5.11303662954525,1560972.98499304,0.0,1.0
2001-03-28,21.19,21.25,20.53,20.95,311633,5.12270667518032,5.13721174363293,4.96315092220161,5.06468640136988,1289065.27129382,0.0,1.0
2001-03-29,21.86,22.05,20.7,20.79,540800,5.28467993956781,5.33061265633441,5.00424861615067,5.02600621882958,2237011.15965157,0.0,1.0
2001-03-30,21.15,22.18,20.96,22.06,661633,5.11303662954525,5.3620403046484,5.06710391277865,5.33303016774318,2736835.06766596,0.0,1.0
2001-04-02,20.48,21.2,20.3,20.6,452800,4.95106336515776,5.12512418658909,4.90754815979993,4.98007350206298,1873000.4679923,0.0,1.0
2001-04-03,20.5,20.73,20.25,20.73,420967,4.9558983879753,5.01150115037697,4.89546060275609,5.01150115037697,1741323.73676968,0.0,1.0
2001-04-04,20.47,20.89,20.2,20.38,205600,4.94864585374899,5.05018133291727,4.88337304571225,4.92688825107008,850461.343240319,0.0,1.0
2001-04-05,21.19,21.25,20.48,20.48,378000,5.12270667518032,5.13721174363293,4.95106336515776,4.95106336515776,1563591.38008191,0.0,1.0
2001-04-06,20.55,21.85,20.02,21.39,455233,4.96798594501914,5.28226242815904,4.83985784035441,5.17105690335569,1883064.53631965,0.0,1.0
2001-04-09,20.7,20.95,20.45,20.56,387600,5.00424861615067,5.06468640136988,4.94381083093146,4.97040345642791,1603301.63735383,0.0,1.0
2001-04-10,21.52,21.8,20.86,21.0,370967,5.20248455166968,5.2701748711152,5.04292879869096,5.07677395841372,1534499.48014509,0.0,1.0
2001-04-11,20.85,22.0,20.85,21.53,302800,5.0405112872822,5.31852509929057,5.0405112872822,5.20490206307845,1252527.69811852,0.0,1.0
2001-04-12,21.52,21.9,20.94,21.85,336267,5.20248455166968,5.29434998520288,5.06226888996111,5.28226242815904,1390963.44604763,0.0,1.0
2001-04-16,21.65,21.98,21.5,21.51,374567,5.23391219998367,5.31369007647303,5.19764952885214,5.20006704026091,1549390.82662206,0.0,1.0
2001-04-17,21.36,21.75,21.0,21.66,233767,5.16380436912939,5.25808731407135,5.07677395841372,5.23632971139244,966973.719967214,0.0,1.0
2001-04-18,20.5,21.5,19.75,21.0,1776400,4.9558983879753,5.19764952885214,4.77458503231767,5.07677395841372,7348052.18935847,0.0,1.0
2001-04-19,21.28,21.83,20.51,20.51,630433,5.14446427785924,5.2774274053415,4.95831589938407,4.95831589938407,2607776.73153221,0.0,1.0
2001-04-20,20.82,21.45,20.76,21.28,607067,5.03325875305589,5.1855619718083,5.01875368460328,5.14446427785924,2511123.61992641,0.0,1.0
2001-04-23,21.0,21.17,20.5,20.97,385233,5.07677395841372,5.11787165236279,4.9558983879753,5.06952142418742,1593510.57704522,0.0,1.0
2001-04-24,22.24,22.35,21.01,21.01,512167,5.37654537310101,5.40313799859746,5.07919146982249,5.07919146982249,2118571.18085294,0.0,1.0
2001-04-25,23.61,23.89,21.81,22.25,1288833,5.70774443610228,5.7754347555478,5.27259238252396,5.37896288450978,5331238.54276483,0.0,1.0
2001-04-26,24.61,25.7,24.25,25.7,1039767,5.94949557697913,6.21300432053489,5.86246516626346,6.21300432053489,4300980.73675562,0.0,1.0
2001-04-27,25.15,25.25,24.36,25.1,587867,6.08004119305262,6.10421630714031,5.88905779175992,6.06795363600878,2431703.10538257,0.0,1.0
2001-04-30,24.22,25.99,23.84,25.98,855067,5.85521263203716,6.28311215138917,5.76334719850396,6.2806946399804,3536971.93278438,0.0,1.0
2001-05-01,24.1,24.4,23.0,24.25,540967,5.82620249513194,5.89872783739499,5.56027624016741,5.86246516626346,2237701.9526687,0.0,1.0
2001-05-02,23.79,24.75,23.25,24.5,442967,5.75125964146012,5.98334073670189,5.62071402538662,5.92290295148268,1832326.4096845,0.0,1.0
2001-05-03,22.2,23.79,21.75,23.79,2998167,5.36687532746593,5.75125964146012,5.25808731407135,5.75125964146012,12401873.2202276,0.0,1.0
2001-05-04,22.5,22.55,21.1,22.15,1838433,5.45148822677283,5.46360264505455,5.11228451488474,5.36668729880081,7587789.01820853,0.05,1.0
2001-05-07,23.25,23.5,22.99,23.0,1444167,5.63320450099859,5.69377659240718,5.57020952593366,5.57263240959001,5960529.70277359,0.0,1.0
2001-05-08,23.48,23.7,23.12,23.66,517200,5.68893082509449,5.74223426553405,5.60170701346613,5.73254273090867,2134646.45174312,0.0,1.0
2001-05-09,23.56,23.59,22.97,23.39,317767,5.70831389434524,5.71558254531427,5.56536375862097,5.6671248721874,1311523.97337791,0.0,1.0
2001-05-10,23.96,23.99,23.5,23.5,344033,5.80522924059898,5.81249789156801,5.69377659240718,5.69377659240718,1419931.98517506,0.0,1.0
2001-05-11,22.98,23.75,22.7,23.4,430833,5.56778664227732,5.75434868381577,5.4999458998997,5.66954775584374,1778182.78179397,0.0,1.0
2001-05-14,22.32,22.8,20.7,22.8,890000,5.40787632095865,5.52417473646314,5.015369168631,5.52417473646314,3673308.8593414,0.0,1.0
2001-05-15,22.6,23.0,22.1,23.0,615867,5.47571706333627,5.57263240959001,5.35457288051909,5.57263240959001,2541876.07559102,0.0,1.0
2001-05-16,22.25,22.65,21.26,22.22,915467,5.39091613536424,5.48783148161798,5.15105065338624,5.38364748439521,3778419.1477918,0.0,1.0
2001-05-17,22.25,22.65,21.88,22.26,630167,5.39091613536424,5.48783148161798,5.30126944007953,5.39333901902059,2600896.65614,0.0,1.0
2001-05-18,22.67,22.9,22.24,22.25,387767,5.49267724893067,5.54840357302657,5.3884932517079,5.39091613536424,1600435.9061351,0.0,1.0
2001-05-21,22.25,22.95,21.71,22.63,718800,5.39091613536424,5.56051799130829,5.2600804179217,5.4829857143053,2966712.81808382,0.0,1.0
2001-05-22,22.25,22.5,21.57,22.24,412667,5.39091613536424,5.45148822677283,5.22616004673289,5.3884932517079,1703206.00793016,0.0,1.0
2001-05-23,21.65,22.15,21.33,22.15,331067,5.24554311598363,5.36668729880081,5.16801083898064,5.36668729880081,1366417.24060178,0.0,1.0
2001-05-24,21.25,22.32,20.8,21.75,825467,5.1486277697299,5.40787632095865,5.03959800519444,5.26977195254707,3406960.94853255,0.0,1.0
2001-05-25,20.98,21.05,20.61,21.05,575200,5.08320991100862,5.10017009660303,4.99356321572391,5.10017009660303,2374030.62459907,0.0,1.0
2001-05-29,20.27,20.35,19.25,19.25,797067,4.91118517140823,4.93056824065898,4.6640510384612,4.6640510384612,3289745.25009964,0.0,1.0
2001-05-30,20.29,20.58,20.0,20.42,703067,4.91603093872092,4.98629456475488,4.84576731268696,4.94752842625339,2901777.79753998,0.0,1.0
2001-05-31,20.62,20.75,20.35,20.35,1107233,4.99598609938026,5.02748358691272,4.93056824065898,4.93056824065898,4569897.51489344,0.0,1.0
2001-06-01,21.8,22.4,20.49,20.75,975233,5.28188637082879,5.4272593902094,4.96448861184779,5.02748358691272,4025092.15597988,0.0,1.0
2001-06-04,21.95,22.02,21.65,21.65,347767,5.31822962567394,5.33518981126834,5.24554311598363,5.24554311598363,1435343.37313099,0.0,1.0
2001-06-05,21.51,22.14,21.1,22.08,687600,5.21162274479483,5.36426441514447,5.11228451488474,5.3497271132064,2837940.64234062,0.0,1.0
2001-06-06,21.49,21.65,21.4,21.65,608833,5.20677697748214,5.24554311598363,5.18497102457505,5.24554311598363,2512844.55366225,0.0,1.0
2001-06-07,21.98,22.4,21.41,21.48,428167,5.32549827664297,5.4272593902094,5.18739390823139,5.2043540938258,1767179.36446925,0.0,1.0
2001-06-08,22.02,22.38,21.63,21.85,266567,5.33518981126834,5.42241362289671,5.24069734867095,5.2940007891105,1100205.53113265,0.0,1.0
2001-06-11,21.03,22.02,20.87,22.0,471633,5.09532432929034,5.33518981126834,5.05655819078884,5.33034404395566,1946577.16545816,0.0,1.0
2001-06-12,21.61,21.8,20.75,21.5,540267,5.23585158135826,5.28188637082879,5.02748358691272,5.20919986113848,2229851.18821326,0.0,1.0
2001-06-13,21.31,21.84,21.29,21.82,214433,5.16316507166796,5.29157790545416,5.15831930435527,5.28673213814147,885032.178241747,0.0,1.0
2001-06-14,20.74,21.3,20.5,21.21,413600,5.02506070325638,5.16074218801161,4.96691149550413,5.13893623510452,1707056.79126248,0.0,1.0
2001-06-15,20.56,21.28,20.42,20.65,326400,4.9814487974422,5.15589642069893,4.94752842625339,5.00325475034929,1347155.06931352,0.0,1.0
2001-06-18,20.98,20.98,20.68,20.68,339600,5.08320991100862,5.08320991100862,5.01052340131832,5.01052340131832,1401635.60520488,0.0,1.0
2001-06-19,20.92,21.81,20.8,21.65,342033,5.06867260907056,5.28430925448513,5.03959800519444,5.24554311598363,1411677.35852485,0.0,1.0
2001-06-20,22.74,22.8,21.51,21.75,693367,5.50963743452507,5.52417473646314,5.21162274479483,5.26977195254707,2861742.85828649,0.0,1.0
2001-06-21,23.53,23.85,22.48,22.62,561867,5.70104524337621,5.7785775203792,5.44664245946014,5.48056283064895,2319001.15603548,0.0,1.0
2001-06-22,23.0,23.61,22.75,23.5,772400,5.57263240959001,5.72042831262696,5.51206031818142,5.69377659240718,3187936.81230932,0.0,1.0
2001-06-25,23.3,24.15,23.3,24.0,704267,5.64531891928031,5.8512640300695,5.64531891928031,5.81492077522435,2906730.5735301,0.0,1.0
2001-06-26,23.55,23.75,23.3,23.31,506400,5.7058910106889,5.75434868381577,5.64531891928031,5.64774180293665,2090071.46783201,0.0,1.0
2001-06-27,23.45,24.2,23.35,23.55,425200,5.68166217412546,5.86337844835122,5.65743333756203,5.7058910106889,1754933.62583367,0.0,1.0
2001-06-28,23.85,24.01,23.45,23.5,410833,5.7785775203792,5.8173436588807,5.68166217412546,5.69377659240718,1695636.51529192,0.0,1.0
2001-06-29,22.7,24.25,22.7,23.8,1249767,5.4999458998997,5.87549286663294,5.4999458998997,5.76646310209748,5158179.99237363,0.0,1.0
2001-07-02,24.48,24.48,23.3,23.3,510800,5.93121919072884,5.93121919072884,5.64531891928031,5.64531891928031,2108231.64646246,0.0,1.0
2001-07-03,25.25,25.25,24.4,24.48,465767,6.11778123226729,6.11778123226729,5.91183612147809,5.93121919072884,1922366.34549311,0.0,1.0
2001-07-05,24.03,25.25,23.82,25.25,324167,5.82218942619338,6.11778123226729,5.77130886941017,6.11778123226729,1337938.77865857,0.0,1.0
2001-07-06,23.98,24.19,23.48,24.03,219767,5.81007500791167,5.86095556469488,5.68893082509449,5.82218942619338,907047.267517845,0.0,1.0
2001-07-09,24.59,24.82,23.95,23.98,791467,5.95787091094862,6.01359723504452,5.80280635694263,5.81007500791167,3266632.29547906,0.0,1.0
2001-07-10,25.45,25.49,24.6,24.8,920967,6.16623890539416,6.17593044001953,5.96029379460496,6.00875146773183,3801119.37107986,0.0,1.0
2001-07-11,25.68,25.79,24.89,25.35,969467,6.22196522949006,6.24861694970984,6.03055742063892,6.14201006883072,4001294.06734734,0.0,1.0
2001-07-12,26.8,27.25,25.93,25.94,1434167,6.49332819900053,6.60235796353598,6.28253732089864,6.28496020455499,5919256.56952256,0.0,1.0
2001-07-13,26.23,26.96,26.15,26.8,682567,6.35522383058895,6.53209433750202,6.3358407613382,6.49332819900053,2817167.87437537,0.0,1.0
2001-07-16,26.33,26.99,26.23,26.35,573867,6.37945266715238,6.53936298847105,6.35522383058895,6.38429843446507,2368528.91593671,0.0,1.0
2001-07-17,26.66,26.95,26.16,26.31,741200,6.45940782781172,6.52967145384568,6.33826364499454,6.3746068998397,3059164.63656612,0.0,1.0
2001-07-18,27.85,27.97,26.35,26.35,1096967,6.74773098291659,6.77680558679271,6.38429843446507,6.38429843446507,4527526.51629794,0.0,1.0
2001-07-19,29.78,30.0,29.1,29.68,2761867,7.21534752859088,7.26865096903044,7.05059143995953,7.19111869202745,11399090.4712614,0.0,1.0
2001-07-20,28.48,29.78,28.0,29.78,678433,6.90037265326623,7.21534752859088,6.78407423776174,7.21534752859088,2800105.5610894,0.0,1.0
2001-07-23,28.11,29.5,27.75,28.59,1092167,6.81072595798152,7.14750678621327,6.72350214635316,6.92702437348601,4507715.41233744,0.0,1.0
2001-07-24,26.85,28.35,26.85,28.12,1186800,6.50544261728225,6.86887516573377,6.50544261728225,6.81314884163787,4898295.45423188,0.0,1.0
2001-07-25,27.5,27.86,26.71,26.9,1258433,6.66293005494457,6.75015386657294,6.47152224609344,6.51755703556396,5193947.28964897,0.0,1.0
2001-07-26,27.0,27.65,26.18,27.5,902567,6.5417858721274,6.69927330978972,6.34310941230723,6.66293005494457,3725176.80589797,0.0,1.0
2001-07-27,27.24,27.59,26.86,27.1,305633,6.59993507987964,6.68473600785166,6.50786550093859,6.56601470869083,1261443.15349111,0.0,1.0
2001-07-30,26.7,27.25,26.7,27.14,787067,6.46909936243709,6.60235796353598,6.46909936243709,6.57570624331621,3248472.11684861,0.0,1.0
2001-07-31,27.55,28.02,26.7,26.8,725233,6.67504447322629,6.78892000507443,6.46909936243709,6.49332819900053,2993263.82470421,0.0,1.0
2001-08-01,27.72,28.75,27.4,28.0,454967,6.71623349538413,6.96579051198751,6.63870121838114,6.78407423776174,1877791.361582,0.0,1.0
2001-08-02,27.04,27.72,26.65,27.72,464400,6.55147740675277,6.71623349538413,6.45698494415537,6.71623349538413,1916724.30817769,0.0,1.0
2001-08-03,26.42,27.15,26.4,27.04,518967,6.40125862005948,6.57812912697255,6.39641285274679,6.55147740675277,2141939.41438857,0.0,1.0
2001-08-06,25.12,26.37,24.7,26.37,931367,6.09839816301654,6.40186144740232,5.99643449946292,6.40186144740232,3836407.26869617,0.05,1.0
2001-08-07,24.0,25.1,23.45,24.87,1370433,5.82649506020689,6.09354275046637,5.69297121507714,6.03770550613939,5644970.37415013,0.0,1.0
2001-08-08,23.9,25.32,23.8,23.9,686433,5.80221799745602,6.14695228851827,5.77794093470516,5.80221799745602,2827496.08980447,0.0,1.0
2001-08-09,24.37,24.88,23.9,24.75,476667,5.91632019238508,6.04013321241447,5.80221799745602,6.00857303083835,1963445.92791842,0.0,1.0
2001-08-10,24.19,24.5,23.7,24.47,641233,5.87262147943352,5.9478803739612,5.7536638719543,5.94059725513594,2641312.11662841,0.0,1.0
2001-08-13,23.3,23.7,22.2,23.5,2279200,5.65655562095085,5.7536638719543,5.38950793069137,5.70510974645258,9388285.65625828,0.0,1.0
2001-08-14,23.6,23.83,23.3,23.3,800667,5.72938680920344,5.78522405353042,5.65655562095085,5.65655562095085,3298039.0099769,0.0,1.0
2001-08-15,23.73,24.0,23.44,23.6,536800,5.76094699077956,5.82649506020689,5.69054350880206,5.72938680920344,2211140.63718824,0.0,1.0
2001-08-16,24.25,24.49,23.49,24.0,521600,5.88718771708404,5.94545266768611,5.70268204017749,5.82649506020689,2148530.09753612,0.0,1.0
2001-08-17,23.87,24.14,23.5,24.0,268267,5.79493487863077,5.86048294805809,5.70510974645258,5.82649506020689,1105022.47637216,0.0,1.0
2001-08-20,23.51,24.0,23.45,24.0,382167,5.70753745272766,5.82649506020689,5.69297121507714,5.82649506020689,1574189.61231803,0.0,1.0
2001-08-21,23.48,24.35,23.35,23.65,475633,5.7002543339024,5.9114647798349,5.66869415232628,5.74152534057887,1959186.7635763,0.0,1.0
2001-08-22,22.53,23.45,22.4,23.45,655867,5.46962223776921,5.69297121507714,5.43806205619309,5.69297121507714,2701591.23750138,0.0,1.0
2001-08-23,23.4,24.01,22.5,22.8,504967,5.68083268370171,5.82892276648197,5.46233911894396,5.53517030719654,2080016.866876,0.0,1.0
2001-08-24,24.4,24.47,23.11,23.39,374400,5.92360331121033,5.94059725513594,5.61042920172421,5.67840497742663,1542196.45037869,0.0,1.0
2001-08-27,24.21,24.55,24.01,24.4,519633,5.8774768919837,5.96001890533663,5.82892276648197,5.92360331121033,2140427.7994114,0.0,1.0
2001-08-28,23.92,24.5,23.81,24.2,471867,5.8070734100062,5.9478803739612,5.78036864098025,5.87504918570861,1943674.17855459,0.0,1.0
2001-08-29,24.5,25.09,23.8,23.9,656567,5.9478803739612,6.09111504419128,5.77794093470516,5.80221799745602,2704474.61761694,0.0,1.0
2001-08-30,25.04,25.17,24.34,25.17,546567,6.07897651281585,6.11053669439197,5.90903707355982,6.11053669439197,2251372.02802918,0.0,1.0
2001-08-31,25.24,25.65,24.71,25.08,264567,6.12753063831757,6.22706659559611,5.99886220573801,6.0886873379162,1089781.75290421,0.0,1.0
2001-09-04,26.01,26.3,24.69,25.8,545633,6.31446402149921,6.38486750347671,5.99400679318783,6.2634821897224,2247524.77513214,0.0,1.0
2001-09-05,25.0,26.0,24.85,25.76,436400,6.06926568771551,6.31203631522413,6.03285009358921,6.25377136462206,1797581.54632815,0.0,1.0
2001-09-06,24.6,25.0,24.0,24.8,470667,5.97215743671206,6.06926568771551,5.82649506020689,6.02071156221378,1938731.24121363,0.0,1.0
2001-09-07,23.45,24.35,23.05,24.35,693767,5.69297121507714,5.9114647798349,5.5958629640737,5.9114647798349,2857705.67518662,0.0,1.0
2001-09-10,22.77,23.68,22.28,22.5,572967,5.52788718837128,5.74880845940413,5.40892958089206,5.46233911894396,2360116.64953025,0.0,1.0
2001-09-17,20.65,21.97,20.62,21.0,1053767,5.01321345805301,5.33367068636439,5.00593033922775,5.09818317768103,4340586.87747381,0.0,1.0
2001-09-18,21.23,21.57,20.65,20.65,684833,5.15402042200801,5.23656243536094,5.01321345805301,5.01321345805301,2820905.50668319,0.0,1.0
2001-09-19,20.29,22.13,20.1,22.13,827233,4.92581603214991,5.37251398676577,4.87968961292327,5.37251398676577,3407467.40447679,0.0,1.0
2001-09-20,18.84,20.05,18.25,20.05,1038167,4.57379862226241,4.86755108154784,4.43056395203232,4.86755108154784,4276328.69204136,0.0,1.0
2001-09-21,19.5,19.5,17.5,19.5,914433,4.7340272364181,4.7340272364181,4.24848598140085,4.7340272364181,3766654.18458635,0.0,1.0
2001-09-24,20.11,20.45,19.5,20.45,630433,4.88211731919835,4.96465933255128,4.7340272364181,4.96465933255128,2596825.68055979,0.0,1.0
2001-09-25,20.39,21.0,19.55,20.09,456267,4.95009309490077,5.09818317768103,4.74616576779353,4.87726190664818,1879415.99312214,0.0,1.0
2001-09-26,20.2,20.66,19.8,20.66,231767,4.90396667567413,5.01564116432809,4.80685842467068,5.01564116432809,954674.798918046,0.0,1.0
2001-09-27,20.59,20.65,19.18,19.8,322800,4.99864722040249,5.01321345805301,4.65634063561534,4.80685842467068,1329650.14471752,0.0,1.0
2001-09-28,20.86,21.5,20.34,20.75,630000,5.06419528982982,5.21956849143534,4.93795456352534,5.03749052080387,2595042.10400259,0.0,1.0
2001-10-01,20.38,20.85,19.87,20.61,392667,4.94766538862568,5.06176758355473,4.82385236859628,5.00350263295266,1617440.31405141,0.0,1.0
2001-10-02,20.95,21.28,20.35,20.35,304567,5.08604464630559,5.16615895338344,4.94038226980042,4.94038226980042,1254546.33093613,0.0,1.0
2001-10-03,22.37,22.65,20.75,22.65,620800,5.43077893736784,5.49875471307025,5.03749052080387,5.49875471307025,2557146.25105525,0.0,1.0
2001-10-04,21.88,22.76,21.45,22.76,319067,5.31182132988861,5.5254594820962,5.2074299600599,5.5254594820962,1314273.49047269,0.0,1.0
2001-10-05,21.45,22.05,21.3,22.05,340967,5.2074299600599,5.35309233656508,5.17101436593361,5.35309233656508,1404482.09694516,0.0,1.0
2001-10-08,21.46,21.74,21.0,21.74,385067,5.20985766633499,5.2778334420374,5.09818317768103,5.2778334420374,1586135.04422534,0.0,1.0
2001-10-09,21.62,21.9,21.12,21.9,165233,5.24870096673637,5.31667674243878,5.12731565298206,5.31667674243878,680613.638048668,0.0,1.0
2001-10-10,23.6,23.6,21.4,21.4,968267,5.72938680920344,5.72938680920344,5.19529142868447,5.19529142868447,3988402.5919306,0.0,1.0
2001-10-11,24.45,24.45,23.52,23.52,829233,5.9478803739612,5.9478803739612,5.72164197936881,5.72164197936881,3408734.80555516,0.05,1.0
2001-10-12,24.39,25.24,24.04,24.4,1302400,5.93328434850362,6.14006137581925,5.84814086666778,5.93571701941322,5353786.22263592,0.0,1.0
2001-10-15,23.55,24.0,22.83,23.6,402267,5.72893999209759,5.8384101830294,5.55378768660671,5.74110334664557,1653602.21316115,0.0,1.0
2001-10-16,22.84,24.0,22.68,23.56,413200,5.55622035751631,5.8384101830294,5.51729762296278,5.73137266300719,1698544.58476133,0.0,1.0
2001-10-17,22.0,23.45,21.85,23.25,976267,5.35187600111028,5.70461328300164,5.31538593746635,5.65595986480973,4013148.65956242,0.0,1.0
2001-10-18,21.3,22.05,20.82,22.0,578567,5.18158903743859,5.36403935565826,5.064820833778,5.35187600111028,2378320.05027011,0.0,1.0
2001-10-19,21.07,21.3,20.51,20.9,553600,5.12563760651789,5.18158903743859,4.98940803558054,5.08428220105476,2275688.00126785,0.0,1.0
2001-10-22,21.1,21.11,20.55,20.9,494000,5.13293561924668,5.13536829015627,4.99913871921892,5.08428220105476,2030689.79881921,0.0,1.0
2001-10-23,20.39,20.95,20.3,20.9,1452400,4.96021598466539,5.09644555560274,4.93832194647903,5.08428220105476,5970392.43685227,0.0,1.0
2001-10-24,20.96,21.0,20.15,21.0,549867,5.09887822651234,5.10860891015072,4.9018318828351,5.10860891015072,2260342.72795005,0.0,1.0
2001-10-25,21.09,21.3,20.4,20.75,438400,5.13050294833708,5.18158903743859,4.96264865557499,5.04779213741083,1802134.42874968,0.0,1.0
2001-10-26,22.85,23.3,21.0,21.06,857467,5.5586530284259,5.6681232193577,5.10860891015072,5.12320493560829,3524796.53790306,0.0,1.0
2001-10-29,21.37,22.65,21.36,22.59,716400,5.19861773380576,5.50999961023399,5.19618506289616,5.49540358477642,2944911.27909733,0.0,1.0
2001-10-30,20.6,21.48,20.52,21.48,531233,5.0113020737669,5.22537711381131,4.99184070649013,5.22537711381131,2183743.793312,0.0,1.0
2001-10-31,22.35,22.47,20.8,20.8,563867,5.43701948294613,5.46621153386127,5.05995549195881,5.05995549195881,2317892.64127691,0.0,1.0
2001-11-01,23.38,23.44,22.02,22.5,954433,5.68758458663447,5.70218061209204,5.35674134292947,5.47350954659006,3923395.45902109,0.0,1.0
2001-11-02,22.85,23.45,22.7,23.38,478567,5.5586530284259,5.70461328300164,5.52216296478197,5.68758458663447,1967249.24079254,0.0,1.0
2001-11-05,23.5,23.55,22.88,22.9,674667,5.71677663754962,5.72893999209759,5.56595104115469,5.57081638297388,2773359.09817806,0.0,1.0
2001-11-06,23.65,23.65,22.85,23.4,320400,5.75326670119355,5.75326670119355,5.5586530284259,5.69244992845366,1317070.87356614,0.0,1.0
2001-11-07,24.8,24.89,23.43,24.89,623067,6.03302385579704,6.0549178939834,5.69974794118245,6.0549178939834,2561246.56048763,0.0,1.0
2001-11-08,24.19,25.51,24.01,24.9,546667,5.88463093031171,6.20574349037833,5.84084285393899,6.057350564893,2247188.46204677,0.0,1.0
2001-11-09,23.77,24.1,23.4,24.09,215600,5.7824587521087,5.86273689212535,5.69244992845366,5.86030422121576,886268.665233647,0.0,1.0
2001-11-12,24.69,24.75,23.37,23.9,439600,6.00626447579149,6.02086050124906,5.68515191572487,5.81408347393344,1807067.27846341,0.0,1.0
2001-11-13,25.74,25.98,24.89,24.99,585233,6.26169492129903,6.32007902312932,6.0549178939834,6.07924460307936,2405722.03042988,0.0,1.0
2001-11-14,26.02,26.47,25.38,26.4,775233,6.3298097067677,6.4392798976995,6.17411876855359,6.42225120133233,3186756.56843728,0.0,1.0
2001-11-15,24.71,25.65,24.57,25.64,760433,6.01112981761068,6.23980088311267,5.97707242487634,6.23736821220307,3125918.0886346,0.0,1.0
2001-11-16,25.02,25.18,24.2,24.7,471600,6.08654261580814,6.12546535036167,5.88706360122131,6.00869714670109,1938609.93749624,0.0,1.0
2001-11-19,25.29,25.6,23.85,25.6,554000,6.15222473036723,6.22763752856469,5.80192011938546,6.22763752856469,2277332.28450575,0.0,1.0
2001-11-20,24.0,24.96,24.0,24.95,483233,5.8384101830294,6.07194659035057,5.8384101830294,6.06951391944098,1986429.80476276,0.0,1.0
2001-11-21,24.62,24.85,23.56,24.85,574167,5.98923577942432,6.04518721034502,5.73137266300719,6.04518721034502,2360232.9346531,0.0,1.0
2001-11-23,25.26,25.45,24.4,25.45,150800,6.14492671763844,6.19114746492076,5.93571701941322,6.19114746492076,619894.78069218,0.0,1.0
2001-11-26,25.35,25.74,25.0,25.26,616433,6.1668207558248,6.26169492129903,6.08167727398895,6.14492671763844,2533976.12298689,0.0,1.0
2001-11-27,25.41,25.6,24.47,25.36,649467,6.18141678128237,6.22763752856469,5.95274571578039,6.16925342673439,2669769.25418971,0.0,1.0
2001-11-28,25.38,25.65,25.0,25.65,505600,6.17411876855359,6.23980088311267,6.08167727398895,6.23980088311267,2078374.01271861,0.0,1.0
2001-11-29,26.01,26.3,25.0,25.28,584800,6.32737703585811,6.39792449223638,6.08167727398895,6.14979205945763,2403942.09382485,0.0,1.0
2001-11-30,28.02,28.55,26.73,26.73,2118567,6.81634388868682,6.94527544689539,6.50252934134899,6.50252934134899,8708810.51622474,0.0,1.0
2001-12-03,28.3,28.94,27.61,28.94,1090267,6.8844586741555,7.04014961236961,6.7166043813934,7.04014961236961,4481769.38236685,0.0,1.0
2001-12-04,29.07,29.25,28.0,28.29,982000,7.07177433419436,7.11556241056708,6.81147854686763,6.8820260032459,4036715.34906977,0.0,1.0
2001-12-05,30.78,31.07,29.55,29.55,2111600,7.4877610597352,7.55830851611347,7.18854253785494,7.18854253785494,8680171.21292843,0.0,1.0
2001-12-06,30.52,31.0,30.45,31.0,1007467,7.42451161608571,7.5412798197463,7.40748291971855,7.5412798197463,4141402.75211943,0.0,1.0
2001-12-07,30.79,31.1,30.4,31.1,967467,7.4901937306448,7.56560652884226,7.39531956517057,7.56560652884226,3976974.42832839,0.0,1.0
2001-12-10,30.23,30.79,29.76,30.79,662800,7.35396415970744,7.4901937306448,7.23962862695645,7.4901937306448,2724577.32521736,0.0,1.0
2001-12-11,30.07,30.53,29.96,30.1,514000,7.31504142515391,7.42694428699531,7.28828204514836,7.3223394378827,2112903.96071473,0.0,1.0
2001-12-12,32.12,32.55,30.6,31.05,1449767,7.81373896162101,7.91834381073362,7.44397298336248,7.55344317429428,5959568.94243873,0.0,1.0
2001-12-13,32.01,33.25,31.28,32.12,1602667,7.78697958161546,8.08863077440531,7.60939460521498,7.81373896162101,6588096.21012993,0.0,1.0
2001-12-14,31.66,32.99,31.55,32.01,1370267,7.70183609977961,8.02538133075582,7.67507671977406,7.78697958161546,5632767.64890406,0.0,1.0
2001-12-17,32.09,32.85,31.52,31.65,1109600,7.80644094889222,7.99132393802149,7.66777870704527,7.69940342887002,4561241.70196315,0.0,1.0
2001-12-18,32.18,33.5,31.85,32.99,1330833,7.82833498707858,8.1494475471452,7.74805684706193,8.02538133075582,5470665.98589467,0.0,1.0
2001-12-19,32.97,33.25,32.0,32.0,1099233,8.02051598893663,8.08863077440531,7.78454691070586,7.78454691070586,4518625.99114461,0.0,1.0
2001-12-20,32.41,33.42,32.1,32.97,582567,7.88428641799928,8.12998617986843,7.80887361980182,8.02051598893663,2394762.88264921,0.0,1.0
2001-12-21,32.1,32.49,31.5,32.33,633600,7.80887361980182,7.90374778527605,7.66291336522608,7.86482505072251,2604544.6488499,0.0,1.0
2001-12-24,32.85,32.85,31.91,32.0,336000,7.99132393802149,7.99132393802149,7.7626528725195,7.78454691070586,1381197.91984465,0.0,1.0
2001-12-26,33.21,33.48,32.85,32.85,472000,8.07890009076693,8.14458220532601,7.99132393802149,7.99132393802149,1940254.22073414,0.0,1.0
2001-12-27,33.13,33.34,32.6,33.21,414833,8.05943872349016,8.11052481259167,7.9305071652816,8.07890009076693,1705257.3710801,0.0,1.0
2001-12-28,33.05,33.45,32.71,33.13,442667,8.0399773562134,8.13728419259722,7.95726654528715,8.05943872349016,1819674.82019009,0.0,1.0
2001-12-31,32.46,33.25,32.3,33.06,488000,7.89644977254726,8.08863077440531,7.85752703799373,8.04241002712299,2006025.55025056,0.0,1.0
2002-01-02,32.51,32.7,31.6,32.21,685367,7.90861312709524,7.95483387437755,7.68724007432204,7.83563299980737,2817343.67479216,0.0,1.0
2002-01-03,32.17,32.89,31.45,32.89,626000,7.82590231616899,8.00105462165987,7.6507500106781,8.00105462165987,2573303.26732961,0.0,1.0
2002-01-04,32.11,32.59,31.01,32.59,806967,7.81130629071141,7.928074494372,7.5437124906559,7.928074494372,3317205.77911689,0.0,1.0
2002-01-07,31.81,32.3,31.7,32.2,709600,7.73832616342354,7.85752703799373,7.71156678341799,7.83320032889777,2916958.46405286,0.0,1.0
2002-01-08,31.82,32.0,30.91,32.0,846167,7.74075883433314,7.78454691070586,7.51938578155994,7.78454691070586,3478345.5364321,0.0,1.0
2002-01-09,32.16,33.2,32.0,32.58,929467,7.82346964525939,8.07646741985733,7.78454691070586,7.9256418234624,3820767.52072692,0.0,1.0
2002-01-10,31.49,32.7,31.15,32.69,525633,7.66048069431649,7.95483387437755,7.57776988339024,7.95240120346796,2160723.82798125,0.0,1.0
2002-01-11,30.54,31.5,29.75,31.39,1370833,7.42937695790491,7.66291336522608,7.23719595604685,7.63615398522053,5635094.3096857,0.0,1.0
2002-01-14,30.58,31.0,30.03,31.0,619867,7.43910764154329,7.5412798197463,7.30531074151553,7.5412798197463,2548092.29458435,0.0,1.0
2002-01-15,31.03,31.1,30.4,30.44,670400,7.54857783247509,7.56560652884226,7.39531956517057,7.40505024880895,2755818.70673765,0.0,1.0
2002-01-16,30.53,31.19,30.42,30.99,274967,7.42694428699531,7.58750056702862,7.40018490698976,7.53884714883671,1130309.0726962,0.0,1.0
2002-01-17,31.45,31.49,30.58,30.58,426967,7.6507500106781,7.66048069431649,7.43910764154329,7.43910764154329,1755136.70310211,0.0,1.0
2002-01-18,31.22,31.29,30.95,31.0,313233,7.59479857975741,7.61182727612457,7.52911646519832,7.5412798197463,1287609.42865089,0.0,1.0
2002-01-22,32.03,32.58,31.75,31.9,1011233,7.79184492343465,7.9256418234624,7.72373013796597,7.76022020160991,4156883.67880435,0.0,1.0
2002-01-23,33.46,33.46,31.6,33.46,1478967,8.13971686350682,8.13971686350682,7.68724007432204,8.13971686350682,6079601.61880618,0.0,1.0
2002-01-24,35.1,35.25,34.1,34.1,1620000,8.53867489268049,8.57516495632442,8.29540780172093,8.29540780172093,6659347.11353669,0.0,1.0
2002-01-25,35.51,35.79,35.0,35.16,1152800,8.63841439997391,8.70652918544259,8.51434818358454,8.55327091813806,4738824.29165746,0.0,1.0
2002-01-28,36.61,36.89,35.28,36.89,1565233,8.90600820002942,8.9741229854981,8.58246296905321,8.9741229854981,6434215.96331011,0.0,1.0
2002-01-29,37.45,37.45,36.25,36.86,1620267,9.11035255643545,9.11035255643545,8.81843204728398,8.96682497276931,6660444.67259799,0.0,1.0
2002-01-30,37.25,37.59,36.4,37.59,1996167,9.06169913824354,9.14440994916979,8.85492211092792,9.14440994916979,8205659.84542419,0.0,1.0
2002-01-31,37.44,37.8,37.07,37.5,1263600,9.10791988552586,9.1954960382713,9.01791106187082,9.12251591098343,5194290.74855861,0.0,1.0
2002-02-01,36.62,37.48,36.01,37.48,1241367,8.92303689639659,9.13258937402906,8.77440083668054,9.13258937402906,5094550.21511317,0.06,1.0
2002-02-04,37.51,37.99,36.9,36.95,1547633,9.13989934417903,9.25685886657855,8.99126328446298,9.00344656804626,6351460.95640229,0.0,1.0
2002-02-05,36.98,37.25,35.79,37.01,1375867,9.01075653819623,9.07654626954596,8.72079438891409,9.0180665083462,5646536.05325187,0.0,1.0
2002-02-06,36.26,37.4,35.86,37.3,1321767,8.83531725459695,9.11309612029581,8.73785098593069,9.08872955312924,5424510.52281839,0.0,1.0
2002-02-07,35.94,36.54,35.75,35.76,1089067,8.75734423966394,8.90354364266334,8.71104776204747,8.71348441876412,4469513.46307954,0.0,1.0
2002-02-08,36.02,36.6,35.4,35.94,3404967,8.7768374933972,8.91816358296328,8.62576477696448,8.75734423966394,13973929.8388818,0.0,1.0
2002-02-11,36.25,36.42,35.75,36.02,950833,8.8328805978803,8.87430376206346,8.71104776204747,8.7768374933972,3902203.34895861,0.0,1.0
2002-02-12,36.49,36.8,35.96,36.26,888000,8.89136035908006,8.96689671729641,8.76221755309726,8.83531725459695,3644337.72689341,0.0,1.0
2002-02-13,36.61,37.25,36.2,36.99,610433,8.92060023967994,9.07654626954596,8.82069731429702,9.01319319491289,2505207.22031613,0.0,1.0
2002-02-14,37.35,37.71,36.85,37.0,1041367,9.10091283671253,9.18863247851217,8.9790800008797,9.01562985162955,4273753.42977681,0.0,1.0
2002-02-15,36.7,37.59,36.35,37.59,1506167,8.94253015012985,9.15939259791229,8.85724716504687,9.15939259791229,6181285.1588985,0.0,1.0
2002-02-19,36.97,37.48,36.37,36.9,926167,9.00831988147958,9.13258937402906,8.86212047848018,8.99126328446298,3800974.48142307,0.0,1.0
2002-02-20,36.3,37.29,35.26,37.29,1182033,8.84506388146358,9.08629289641259,8.59165158293129,9.08629289641259,4851044.43280743,0.0,1.0
2002-02-21,37.0,37.42,35.7,36.31,2902267,9.01562985162955,9.11796943372913,8.69886447846418,8.84750053818024,11910857.1189389,0.0,1.0
2002-02-22,36.31,37.0,35.74,36.99,1813233,8.84750053818024,9.01562985162955,8.70861110533081,9.01319319491289,7441479.08732896,0.0,1.0
2002-02-25,37.34,37.38,36.55,36.55,1399233,9.09847617999587,9.1082228068625,8.90598029938,8.90598029938,5742429.74168271,0.0,1.0
2002-02-26,39.18,40.0,37.65,37.75,2160000,9.54682101586069,9.74662686662654,9.17401253821223,9.19837910537879,8864605.28163262,0.0,1.0
2002-02-27,39.51,40.05,37.79,40.0,1914800,9.62723068751036,9.75881015020982,9.20812573224542,9.74662686662654,7858308.42281025,0.0,1.0
2002-02-28,39.9,40.38,39.42,39.55,1622167,9.72226029945997,9.83921982185949,9.60530077706045,9.63697731437699,6657347.29439359,0.0,1.0
2002-03-01,40.58,40.58,39.45,39.91,1108667,9.88795295619262,9.88795295619262,9.61261074721042,9.72469695617663,4549951.5480425,0.0,1.0
2002-03-04,41.77,42.81,40.79,41.2,1677200,10.1779151054748,10.4313274040071,9.93912274724241,10.0390256726253,6883201.84183064,0.0,1.0
2002-03-05,40.94,41.65,40.8,41.0,1944267,9.97567259799226,10.1486752248749,9.94155940395907,9.9902925382922,7979240.51717778,0.0,1.0
2002-03-06,42.35,42.7,40.52,40.6,1385467,10.3192411950408,10.4045241801238,9.87333301589268,9.89282626962594,5685934.29894804,0.0,1.0
2002-03-07,42.1,43.01,41.54,42.95,1850167,10.2583247771244,10.4800605383402,10.1218720009917,10.4654405980402,7593055.62967705,0.0,1.0
2002-03-08,41.9,42.99,41.15,42.6,1738667,10.2095916427913,10.4751872249069,10.026842389042,10.3801576129573,7135461.42185201,0.0,1.0
2002-03-11,42.25,42.8,41.14,41.5,1146267,10.2948746278743,10.4288907472904,10.0244057323254,10.112125374125,4704261.34368572,0.0,1.0
2002-03-12,43.1,43.4,41.8,43.4,1286000,10.5019904487901,10.5750901502898,10.1852250756247,10.5750901502898,5277723.32971275,0.0,1.0
2002-03-13,42.71,43.75,42.68,43.15,804833,10.4069608368405,10.6603731353728,10.3996508666905,10.5141737323734,3303021.69566306,0.0,1.0
2002-03-14,41.69,42.99,41.67,42.99,697867,10.1584218517415,10.4751872249069,10.1535485383082,10.4751872249069,2864034.95096163,0.0,1.0
2002-03-15,40.69,41.69,40.3,41.69,1439867,9.91475618007584,10.1584218517415,9.81972656812624,10.1584218517415,5909191.0245595,0.0,1.0
2002-03-18,39.32,41.25,39.31,40.69,1804033,9.58093420989388,10.0512089562086,9.57849755317723,9.91475618007584,7403722.4352035,0.0,1.0
2002-03-19,40.25,40.69,38.59,39.12,2183600,9.80754328454295,9.91475618007584,9.40305826957795,9.53220107556075,8961459.30230231,0.0,1.0
2002-03-20,37.6,41.0,37.5,40.9,2877367,9.16182925462894,9.9902925382922,9.13746268746238,9.96592597112563,11808667.9191645,0.0,1.0
2002-03-21,37.05,38.28,36.5,38.28,2478433,9.02781313521283,9.3275219113616,8.89379701579671,9.3275219113616,10171449.1953577,0.0,1.0
2002-03-22,39.06,39.19,37.21,37.3,1822833,9.51758113526081,9.54925767257735,9.06679964267934,9.08872955312924,7480877.33302511,0.0,1.0
2002-03-25,37.4,39.7,37.35,39.3,1365200,9.11309612029581,9.67352716512684,9.10091283671253,9.57606089646057,5602758.85670595,0.0,1.0
2002-03-26,39.76,40.0,37.52,37.8,1630000,9.68814710542678,9.74662686662654,9.14233600089569,9.21056238896208,6689493.80049128,0.0,1.0
2002-03-27,38.25,39.99,37.97,39.99,1475067,9.32021194121162,9.74419020990988,9.25198555314524,9.74419020990988,6053651.2587787,0.0,1.0
2002-03-28,37.7,38.73,36.83,38.4,1230667,9.18619582179551,9.43717146361114,8.97420668744638,9.35676179196147,5050637.58709767,0.0,1.0
2002-04-01,36.75,37.26,35.65,37.25,1893233,8.95471343371313,9.07898292626262,8.6866811948809,9.07654626954596,7769797.80146351,0.0,1.0
2002-04-02,36.45,36.99,35.68,36.75,1328400,8.88161373221343,9.01319319491289,8.69399116503087,8.95471343371313,5451732.24820406,0.0,1.0
2002-04-03,37.61,38.08,36.78,36.93,1620033,9.1642659113456,9.27878877702846,8.9620234038631,8.99857325461295,6648589.39269405,0.0,1.0
2002-04-04,36.85,37.79,36.46,37.55,1260267,8.9790800008797,9.20812573224542,8.88405038893009,9.14964597104566,5172115.51132745,0.0,1.0
2002-04-05,37.11,37.4,36.31,37.0,853367,9.04243307551277,9.11309612029581,8.84750053818024,9.01562985162955,3502204.45156064,0.0,1.0
2002-04-08,36.85,37.07,35.7,35.9,5798567,8.9790800008797,9.03268644864614,8.69886447846418,8.74759761279732,23797225.7657873,0.0,1.0
2002-04-09,37.28,37.7,36.5,37.0,3122433,9.08385623969593,9.18619582179551,8.89379701579671,9.01562985162955,12814414.8441407,0.0,1.0
2002-04-10,24.41,25.11,24.1,24.9,1486900,8.92181856803827,9.17766752328721,8.80851403071373,9.10091283671253,4068142.46705541,0.0,1.5
2002-04-11,23.68,24.54,23.5,24.35,1596600,8.65500465756436,8.96933337401307,8.58921492621463,8.89988865758836,4368280.49156008,0.0,1.0
2002-04-12,24.2,24.4,23.71,23.8,1056400,8.84506388146358,8.91816358296328,8.66596961278932,8.69886447846418,2890299.08009775,0.0,1.0
2002-04-15,24.44,24.82,23.35,24.0,1798200,8.93278352326322,9.07167295611265,8.53439015008986,8.77196417996388,4919855.93130611,0.0,1.0
2002-04-16,24.0,24.3,23.4,24.19,1511450,8.77196417996388,8.88161373221343,8.55266507546478,8.8414088963886,4135311.00398877,0.0,1.0
2002-04-17,23.94,24.66,23.75,24.1,1511800,8.75003426951397,9.01319319491289,8.68058955308926,8.80851403071373,4136268.60023833,0.0,1.0
2002-04-18,23.74,24.2,23.06,24.2,1907400,8.67693456801427,8.84506388146358,8.4283955829153,8.84506388146358,5218625.96116854,0.0,1.0
2002-04-19,24.35,24.39,23.75,23.8,1125450,8.89988865758836,8.91450859788829,8.68058955308926,8.69886447846418,3079219.14018933,0.0,1.0
2002-04-22,24.94,25.12,24.57,25.05,3582200,9.11553277701247,9.1813225083622,8.98029832923802,9.1557376128373,9800860.81477295,0.0,1.0
2002-04-23,25.85,26.43,25.15,25.38,3719850,9.4481364188361,9.66012555318522,9.19228746358715,9.27635212031181,10177469.7397781,0.0,1.0
2002-04-24,25.82,26.35,25.3,26.3,1949600,9.43717146361114,9.63088567258535,9.24711223971193,9.61261074721042,5334084.70897252,0.0,1.0
2002-04-25,25.55,25.83,25.12,25.82,1095000,9.33848686658655,9.44082644868613,9.1813225083622,9.43717146361114,2995908.26647769,0.0,1.0
2002-04-26,24.7,25.8,24.51,25.57,1045250,9.02781313521283,9.42986149346117,8.95836841878812,9.34579683673652,2859792.79957608,0.0,1.0
2002-04-29,25.13,25.54,25.01,25.4,1370650,9.18497749343718,9.33483188151156,9.14111767253736,9.28366209046177,3750083.71273758,0.0,1.0
2002-04-30,25.8,25.82,25.08,25.13,1745650,9.42986149346117,9.43717146361114,9.16670256806226,9.18497749343718,4776079.69440802,0.0,1.0
2002-05-01,26.31,26.4,25.4,25.95,1793250,9.61626573228541,9.64916059796027,9.28366209046177,9.48468626958595,4906312.78434805,0.0,1.0
2002-05-02,26.68,26.79,25.9,26.5,2185000,9.75150018005985,9.79170501588468,9.46641134421102,9.68571044871012,5978136.58653311,0.0,1.0
2002-05-03,26.87,27.04,26.26,26.69,1411400,9.82094489648456,9.88307964275931,9.59799080691048,9.75515516513483,3861575.2760791,0.0,1.0
2002-05-06,26.28,27.19,26.18,26.87,1963400,9.60530077706045,9.93790441888408,9.5687509263106,9.82094489648456,5371841.36109799,0.0,1.0
2002-05-07,26.2,26.54,26.18,26.28,2279600,9.57606089646057,9.70033038901006,9.5687509263106,9.60530077706045,6236961.17284251,0.0,1.0
2002-05-08,26.03,26.59,25.72,26.45,2192200,9.51392615018583,9.71860531438498,9.40062161286129,9.66743552333519,5997835.70938118,0.0,1.0
2002-05-09,25.89,26.3,25.64,26.03,902450,9.46275635913604,9.61261074721042,9.37138173226141,9.51392615018583,2469093.52975597,0.0,1.0
2002-05-10,25.17,25.85,25.13,25.85,817400,9.22152734418703,9.47065879408958,9.20687255301629,9.47065879408958,2231079.21628289,0.06,1.0
2002-05-13,25.0,25.45,24.58,25.18,1158200,9.15924448171139,9.3241108823822,9.00536917441864,9.22519104197972,3161286.94433428,0.0,1.0
2002-05-14,26.22,26.26,24.75,25.0,1194450,9.60621561241891,9.62087040358965,9.06765203689428,9.15924448171139,3260230.69475054,0.0,1.0
2002-05-15,25.76,26.2,25.6,26.12,901600,9.43768551395542,9.59888821683354,9.37906634927247,9.56957863449206,2460901.66552563,0.0,1.0
2002-05-16,25.07,25.6,25.01,25.55,1076600,9.18489036626019,9.37906634927247,9.16290817950408,9.36074786030905,2938561.1502938,0.0,1.0
2002-05-17,25.77,25.77,24.87,25.15,991200,9.4413492117481,9.4413492117481,9.11161641040649,9.21419994860166,2705463.32172694,0.0,1.0
2002-05-20,25.75,25.98,25.5,25.6,789250,9.43402181616274,9.51828686539448,9.34242937134562,9.37906634927247,2154244.27630446,0.0,1.0
2002-05-21,24.88,25.95,24.8,25.95,975400,9.11528010819918,9.50729577201643,9.0859705258577,9.50729577201643,2662337.49395929,0.0,1.0
2002-05-22,24.92,25.09,24.75,24.88,834600,9.12993489936992,9.19221776184555,9.06765203689428,9.11528010819918,2278026.31992867,0.0,1.0
2002-05-23,25.29,25.35,24.6,24.85,1282450,9.26549171769924,9.28747390445535,9.01269657000401,9.10428901482113,3500425.17851968,0.0,1.0
2002-05-24,25.68,25.95,25.0,25.45,1197200,9.40837593161394,9.50729577201643,9.15924448171139,9.3241108823822,3267736.77236833,0.0,1.0
2002-05-28,25.06,25.93,25.0,25.8,879850,9.1812266684675,9.49996837643106,9.15924448171139,9.45234030512616,2401535.41527587,0.0,1.0
2002-05-29,24.8,25.45,24.8,25.25,609450,9.0859705258577,9.3241108823822,9.0859705258577,9.25083692652851,1663483.27423979,0.0,1.0
2002-05-30,24.35,24.87,23.99,24.8,1314200,8.9211041251869,9.11161641040649,8.78921100465025,9.0859705258577,3587086.25647048,0.0,1.0
2002-05-31,24.52,24.78,24.36,24.45,591250,8.98338698766253,9.07864313027233,8.92476782297958,8.95774110311374,1613806.6878239,0.0,1.0
2002-06-03,23.85,24.65,23.75,24.65,994850,8.73791923555267,9.03101505896743,8.70128225762582,9.03101505896743,2715425.93383781,0.0,1.0
2002-06-04,22.37,23.7,21.85,23.7,3610800,8.19569196223535,8.6829637686624,8.00517967701576,8.6829637686624,9855616.38629098,0.0,1.0
2002-06-05,23.77,23.81,22.4,22.5,2758450,8.70860965321119,8.72326444438193,8.20668305561341,8.24332003354025,7529141.74719296,0.0,1.0
2002-06-06,24.38,24.85,23.67,23.77,2376650,8.93209521856495,9.10428901482113,8.67197267528435,8.70860965321119,6487025.22556731,0.0,1.0
2002-06-07,25.0,25.09,23.98,24.0,1684850,9.15924448171139,9.19221776184555,8.78554730685757,8.79287470244294,4598769.04520947,0.0,1.0
2002-06-10,24.36,25.3,24.29,24.9,794200,8.92476782297958,9.26915541549193,8.89912193843079,9.12260750378455,2167755.21601648,0.0,1.0
2002-06-11,24.21,25.15,24.19,24.38,1001600,8.86981235608931,9.21419994860166,8.86248496050395,8.93209521856495,2733849.94253602,0.0,1.0
2002-06-12,24.43,24.65,24.06,24.25,839450,8.95041370752837,9.03101505896743,8.81485688919904,8.88446714726005,2291264.31136368,0.0,1.0
2002-06-13,23.31,24.5,23.29,24.5,886250,8.5400795547477,8.97605959207717,8.53275215916233,8.97605959207717,2419004.10500454,0.0,1.0
2002-06-14,23.71,23.71,22.65,22.95,1291000,8.68662746645509,8.68662746645509,8.29827550043052,8.40818643421106,3523762.25620407,0.0,1.0
2002-06-17,24.25,24.65,23.71,23.71,764650,8.88446714726005,9.03101505896743,8.68662746645509,8.68662746645509,2087099.00015991,0.0,1.0
2002-06-18,24.96,25.1,24.52,24.7,1335250,9.14458969054066,9.19588145963824,8.98338698766253,9.04933354793086,3644541.86878116,0.0,1.0
2002-06-19,25.46,25.98,24.6,25.0,1645200,9.32777458017488,9.51828686539448,9.01269657000401,9.15924448171139,4490545.05337485,0.0,1.0
2002-06-20,26.25,26.52,25.47,25.47,2162450,9.61720670579696,9.71612654619945,9.33143827796757,9.33143827796757,5902370.01621107,0.0,1.0
2002-06-21,26.74,27.1,26.17,26.7,2236650,9.79672789763851,9.92862101817515,9.58789712345549,9.78207310646777,6104897.63775277,0.0,1.0
2002-06-24,27.0,27.16,26.15,26.74,1830850,9.89198404024831,9.95060320493126,9.58056972787012,9.79672789763851,4997273.52964463,0.0,1.0
2002-06-25,25.16,27.5,25.11,27.2,2115850,9.21786364639435,10.0751689298825,9.19954515743092,9.965257996102,5775176.11912422,0.0,1.0
2002-06-26,25.45,25.45,24.76,25.16,1387250,9.3241108823822,9.3241108823822,9.07131573468696,9.21786364639435,3786474.97282656,0.0,1.0
2002-06-27,25.45,26.06,24.74,25.75,1202800,9.3241108823822,9.54759644773596,9.06398833910159,9.43402181616274,3283021.87588091,0.0,1.0
2002-06-28,26.03,26.35,25.42,25.55,1104000,9.5366053543579,9.65384368372381,9.31311978900415,9.36074786030905,3013348.97819465,0.0,1.0
2002-07-01,26.48,26.85,26.45,26.5,950050,9.70147175502871,9.83702857335804,9.69048066165065,9.70879915061408,2593145.10573716,0.0,1.0
2002-07-02,25.48,26.69,24.4,26.6,1360450,9.33510197576025,9.77840940867508,8.93942261415032,9.74543612854092,3713324.83458778,0.0,1.0
2002-07-03,25.19,25.43,23.77,25.23,1248600,9.2288547397724,9.31678348679683,8.70860965321119,9.24350953094314,3408032.18675167,0.0,1.0
2002-07-05,26.08,26.1,25.0,25.0,471650,9.55492384332132,9.5622512389067,9.15924448171139,9.15924448171139,1287360.54851948,0.0,1.0
2002-07-08,25.38,25.96,25.34,25.8,793450,9.29846499783341,9.51095946980911,9.28381020666267,9.45234030512616,2165708.1039389,0.0,1.0
2002-07-09,25.04,26.2,24.9,25.38,990000,9.17389927288213,9.59888821683354,9.12260750378455,9.29846499783341,2702187.94240281,0.0,1.0
2002-07-10,24.7,25.51,24.67,25.29,883600,9.04933354793086,9.34609306913831,9.0383424545528,9.26549171769924,2411770.97566376,0.0,1.0
2002-07-11,23.75,24.59,22.75,24.5,1853000,8.70128225762582,9.00903287221133,8.33491247835737,8.97605959207717,5057731.57300243,0.0,1.0
2002-07-12,23.13,23.75,22.81,23.25,1373050,8.47413299447938,8.70128225762582,8.35689466511348,8.5180973679916,3747716.31749109,0.0,1.0
2002-07-15,23.4,23.4,21.85,23.14,1543000,8.57305283488186,8.57305283488186,8.00517967701576,8.47779669227207,4211591.91427024,0.0,1.0
2002-07-16,22.05,23.3,21.79,23.0,2263450,8.07845363286945,8.53641585695502,7.98319749025965,8.42650492317448,6178047.77599155,0.0,1.0
2002-07-17,22.22,23.3,21.05,22.3,2732400,8.14073649534509,8.53641585695502,7.71208385360099,8.17004607768656,7458038.72103175,0.0,1.0
2002-07-18,21.9,22.95,21.84,22.5,2023450,8.02349816597918,8.40818643421106,8.00151597922307,8.24332003354025,5522971.91116663,0.0,1.0
2002-07-19,21.05,21.97,20.8,21.7,1808200,7.71208385360099,8.04914405052797,7.62049140878388,7.95022421012549,4935450.74490178,0.0,1.0
2002-07-22,19.9,20.85,19.51,20.25,3741800,7.29075860744227,7.6388098977473,7.14787439352757,7.41898803018623,10213178.6291746,0.0,1.0
2002-07-23,20.2,20.7,20.04,20.15,2191800,7.40066954122281,7.58385443085703,7.34205037653985,7.38235105225938,5982480.33551361,0.0,1.0
2002-07-24,21.31,21.34,19.4,20.0,2302250,7.80733999621079,7.81833108958885,7.10757371780804,7.32739558536912,6283951.70747159,0.0,1.0
2002-07-25,21.28,22.41,20.25,21.3,1521800,7.79634890283274,8.21034675340609,7.41898803018623,7.80367629841811,4153726.87954404,0.0,1.0
2002-07-26,21.08,21.45,20.81,21.4,877050,7.72307494697905,7.85863176530838,7.62415510657656,7.84031327634495,2393892.86351958,0.0,1.0
2002-07-29,22.98,22.98,21.63,21.9,1625600,8.41917752758911,8.41917752758911,7.9245783255767,8.02349816597918,4437047.19108082,0.0,1.0
2002-07-30,22.85,23.3,22.09,22.8,836850,8.37154945628421,8.53641585695502,8.09310842404019,8.35323096732079,2284167.65616141,0.0,1.0
2002-07-31,22.2,23.0,21.85,22.7,1788450,8.13340909975972,8.42650492317448,8.00517967701576,8.31659398939395,4881543.46019222,0.0,1.0
2002-08-01,21.24,22.07,21.05,22.0,1679000,7.781694111662,8.08578102845482,7.71208385360099,8.06013514390603,4582801.57100436,0.0,1.0
2002-08-02,19.46,21.11,19.21,21.1,2103850,7.12955590456415,7.7340660403571,7.03796345974704,7.73040234256442,5742422.32588298,0.0,1.0
2002-08-05,19.1,19.6,18.65,19.1,2479400,6.99766278402751,7.18084767366173,6.8327963833567,6.99766278402751,6767479.58019548,0.0,1.0
2002-08-06,19.86,20.22,19.6,19.7,1684650,7.27610381627153,7.40799693680817,7.18084767366173,7.21748465158858,4598223.14865545,0.0,1.0
2002-08-07,20.2,20.22,19.43,20.15,1621850,7.42265172797891,7.43000088810562,7.13970906310051,7.40427882766213,4413701.62586363,0.06,1.0
2002-08-08,20.68,20.69,19.45,19.75,1387650,7.59903157102,7.60270615108335,7.14705822322722,7.2572956251279,3776349.88508781,0.0,1.0
2002-08-09,20.89,21.0,20.1,20.63,803650,7.67619775235047,7.71661813304739,7.38590592734536,7.58065867070322,2187052.63225656,0.0,1.0
2002-08-12,20.5,20.85,20.19,20.8,648850,7.53288912987959,7.66149943209705,7.41897714791556,7.64312653178027,1765780.00428006,0.0,1.0
2002-08-13,20.42,20.99,20.35,20.5,939650,7.50349248937274,7.71294355298403,7.47777042892925,7.53288912987959,2557162.95140905,0.0,1.0
2002-08-14,20.48,20.48,19.9,20.42,1625800,7.52553996975288,7.52553996975288,7.31241432607824,7.50349248937274,4424451.15351548,0.0,1.0
2002-08-15,21.75,21.78,20.8,21.25,1910200,7.99221163779908,8.00323537798915,7.64312653178027,7.80848263463128,5198417.14444906,0.0,1.0
2002-08-16,22.0,22.1,21.2,21.55,1050650,8.08407613938297,8.12082194001654,7.7901097343145,7.91872003653196,2859238.2854232,0.0,1.0
2002-08-19,22.52,22.59,21.95,22.0,1100200,8.27515430267748,8.30087636312097,8.0657032390662,8.08407613938297,2994083.62596736,0.0,1.0
2002-08-20,21.79,22.54,21.61,22.35,746850,8.0069099580525,8.28250346280419,7.94076751691209,8.21268644160043,2032477.14602229,0.0,1.0
2002-08-21,21.51,22.2,21.05,22.0,857000,7.90402171627854,8.15756774065009,7.73499103336416,8.08407613938297,2332239.29054174,0.0,1.0
2002-08-22,22.17,22.3,21.41,21.51,812050,8.14654400046003,8.19431354128365,7.86727591564498,7.90402171627854,2209912.38726304,0.0,1.0
2002-08-23,21.65,22.52,21.62,22.0,727000,7.95546583716552,8.27515430267748,7.94444209697545,8.08407613938297,1978457.36782246,0.0,1.0
2002-08-26,22.28,22.34,21.39,21.66,932200,8.18696438115694,8.20901186153707,7.85992675551827,7.95914041722887,2536888.52583782,0.0,1.0
2002-08-27,21.68,22.55,21.5,22.5,889250,7.96648957735559,8.28617804286755,7.90034713621518,8.26780514255077,2420004.42137018,0.0,1.0
2002-08-28,21.26,21.7,21.2,21.5,636050,7.81215721469464,7.9738387374823,7.7901097343145,7.90034713621518,1730946.09188924,0.0,1.0
2002-08-29,20.79,21.06,20.65,21.06,876600,7.63945195171691,7.73866561342752,7.58800783082993,7.73866561342752,2385578.71889019,0.0,1.0
2002-08-30,20.76,21.5,20.65,20.65,588000,7.62842821152684,7.90034713621518,7.58800783082993,7.58800783082993,1600182.85045338,0.0,1.0
2002-09-03,19.72,20.55,19.65,20.54,1393200,7.24627188493783,7.55126203019637,7.22054982449434,7.54758745013301,3791453.65178852,0.0,1.0
2002-09-04,21.05,21.12,19.8,19.8,1609850,7.73499103336416,7.76071309380766,7.27566852544468,7.27566852544468,4381044.83299724,0.0,1.0
2002-09-05,21.2,21.65,20.85,21.06,1226600,7.7901097343145,7.95546583716552,7.66149943209705,7.73866561342752,3338068.51082673,0.0,1.0
2002-09-06,21.68,21.81,20.94,21.42,987400,7.96648957735559,8.01425911817921,7.69457065266725,7.87095049570833,2687109.77302324,0.0,1.0
2002-09-09,22.4,22.5,21.4,21.69,1301050,8.23105934191721,8.26780514255077,7.86360133558162,7.97016415741894,3540676.69656866,0.0,1.0
2002-09-10,22.14,22.58,21.72,22.55,933850,8.13552026026996,8.29720178305762,7.98118789760901,8.28617804286755,2541378.83485695,0.0,1.0
2002-09-11,22.31,22.47,22.05,22.26,603250,8.19798812134701,8.2567814023607,8.10244903969975,8.17961522103023,1641684.19138776,0.0,1.0
2002-09-12,21.39,22.1,21.38,22.1,810450,7.85992675551827,8.12082194001654,7.85625217545491,8.12082194001654,2205558.14821418,0.0,1.0
2002-09-13,22.02,22.09,21.1,21.2,980450,8.09142529950969,8.11714735995318,7.75336393368094,7.7901097343145,2668196.04715479,0.0,1.0
2002-09-16,22.1,22.4,21.57,21.85,708250,8.12082194001654,8.23105934191721,7.92606919665867,8.02895743843264,1927431.12896872,0.0,1.0
2002-09-17,21.94,22.41,21.8,22.3,1242800,8.06202865900284,8.23473392198057,8.01058453811586,8.19431354128365,3382155.18119636,0.0,1.0
2002-09-18,20.84,22.1,20.75,21.94,1644000,7.65782485203369,8.12082194001654,7.62475363146349,8.06202865900284,4473980.62269618,0.0,1.0
2002-09-19,19.31,20.3,19.25,20.1,1795650,7.09561410234024,7.45939752861247,7.0735666219601,7.38590592734536,4886680.84254526,0.0,1.0
2002-09-20,19.71,20.0,19.32,19.32,1130850,7.24259730487447,7.3491601267118,7.09928868240359,7.09928868240359,3077494.51774695,0.0,1.0
2002-09-23,19.4,20.1,19.2,19.71,848450,7.12868532291044,7.38590592734536,7.05519372164332,7.24259730487447,2308971.32562444,0.0,1.0
2002-09-24,18.74,19.2,18.6,19.08,1153250,6.88616303872895,7.05519372164332,6.83471891784197,7.01109876088305,3138453.86443089,0.0,1.0
2002-09-25,19.41,19.69,18.68,18.74,2040850,7.1323599029738,7.23524814474776,6.86411555834882,6.88616303872895,5553967.97678194,0.0,1.0
2002-09-26,19.9,20.13,19.4,19.45,1142250,7.31241432607824,7.39692966753542,7.12868532291044,7.14705822322722,3108518.47097002,0.0,1.0
2002-09-27,19.04,20.08,19.0,19.9,1025050,6.99640044062963,7.37855676721864,6.98170212037621,7.31241432607824,2789570.46064156,0.0,1.0
2002-09-30,18.62,19.03,18.3,18.79,899600,6.84206807796868,6.99272586056627,6.72448151594129,6.90453593904573,2448170.90521745,0.0,1.0
2002-10-01,19.51,19.6,18.05,18.72,1225650,7.16910570360736,7.20217692417756,6.6326170143574,6.87881387860224,3335483.18139147,0.0,1.0
2002-10-02,18.9,19.9,18.87,19.35,914600,6.94495631974265,7.31241432607824,6.93393257955258,7.11031242259366,2488991.89630044,0.0,1.0
2002-10-03,18.34,19.2,18.18,18.9,655400,6.73917983619472,7.05519372164332,6.68038655518102,6.94495631974265,1783605.1703863,0.0,1.0
2002-10-04,17.64,18.62,17.2,18.58,1253000,6.4819592317598,6.84206807796868,6.32027770897214,6.82736975771526,3409913.4551328,0.0,1.0
2002-10-07,16.6,17.75,16.55,17.64,1946400,6.09980290517079,6.52237961245672,6.08143000485401,6.4819592317598,5296931.80292935,0.0,1.0
2002-10-08,17.14,17.38,16.6,17.1,2254050,6.29823022859201,6.38642015011255,6.09980290517079,6.28353190833859,6134170.33004156,0.0,1.0
2002-10-09,16.06,17.0,16.03,16.8,1238800,5.90137558174957,6.24678610770503,5.8903518415595,6.17329450643791,3371269.58357423,0.0,1.0
2002-10-10,17.68,17.68,16.03,16.1,1510050,6.49665755201323,6.49665755201323,5.8903518415595,5.916073902003,4109449.17232504,0.0,1.0
2002-10-11,17.99,18.54,17.78,17.78,1823250,6.61056953397726,6.81267143746183,6.53340335264679,6.53340335264679,4961791.46613797,0.0,1.0
2002-10-14,17.89,18.11,17.7,17.74,710000,6.5738237333437,6.65466449473753,6.50400671213994,6.51870503239336,1932193.5779284,0.0,1.0
2002-10-15,19.05,19.17,18.2,18.2,1132600,7.00007502069299,7.04416998145326,6.68773571530773,6.68773571530773,3082256.96670663,0.0,1.0
2002-10-16,18.23,18.9,18.05,18.85,654000,6.6987594554978,6.94495631974265,6.6326170143574,6.92658341942587,1779795.21121855,0.0,1.0
2002-10-17,19.95,19.97,19.5,19.75,1581600,7.33078722639502,7.33813638652173,7.165431123544,7.2572956251279,4304165.29979092,0.0,1.0
2002-10-18,19.77,20.0,19.26,19.85,877400,7.26464478525461,7.3491601267118,7.07724120202346,7.29404142576146,2387755.83841462,0.0,1.0
2002-10-21,20.86,20.93,19.46,19.78,1058400,7.6651740121604,7.69089607260389,7.15073280329058,7.26831936531797,2880329.13081608,0.0,1.0
2002-10-22,20.04,20.8,19.89,20.66,647800,7.36385844696522,7.64312653178027,7.30873974601488,7.59168241089328,1762922.53490425,0.0,1.0
2002-10-23,20.65,20.79,20.0,20.06,943250,7.58800783082993,7.63945195171691,7.3491601267118,7.37120760709193,2566959.98926896,0.0,1.0
2002-10-24,20.16,21.01,20.06,21.0,1120850,7.40795340772549,7.72029271311074,7.37120760709193,7.71661813304739,3050280.52369162,0.0,1.0
2002-10-25,20.27,20.48,19.82,20.16,901000,7.4483737884224,7.52553996975288,7.28301768557139,7.40795340772549,2451980.8643852,0.0,1.0
2002-10-28,19.43,20.6,19.39,20.5,622650,7.13970906310051,7.56963493051315,7.12501074284709,7.53288912987959,1694479.3398551,0.0,1.0
2002-10-29,19.25,19.59,19.12,19.45,1027050,7.0735666219601,7.1985023441142,7.02579708113648,7.14705822322722,2795013.25945263,0.0,1.0
2002-10-30,18.95,19.57,18.7,19.29,1264050,6.96332922005943,7.19115318398749,6.87146471847553,7.08826494221353,3439984.91856393,0.0,1.0
2002-10-31,19.27,19.63,18.99,18.99,551650,7.10296326246695,7.23566003332777,6.99975466290853,6.99975466290853,1496600.09593066,0.06,1.0
2002-11-01,19.75,19.78,19.14,19.22,632800,7.27989229028138,7.29095035451979,7.05504498410054,7.08453315540295,1716756.1691379,0.0,1.0
2002-11-04,19.59,20.36,19.55,19.85,978050,7.22091594767657,7.50473959646223,7.20617186202537,7.31675250440939,2653402.92545089,0.0,1.0
2002-11-05,19.45,19.84,19.32,19.65,1132000,7.16931164789736,7.31306648299659,7.12139336953095,7.24303207615338,3071061.92077134,0.0,1.0
2002-11-06,20.2,20.2,19.24,19.54,1425800,7.44576325385741,7.44576325385741,7.09190519822855,7.20248584061257,3868127.28501394,0.0,1.0
2002-11-07,18.16,20.21,18.1,20.21,2186250,6.69381488564607,7.44944927527022,6.67169875716927,7.44944927527022,5931191.80590666,0.0,1.0
2002-11-08,17.44,18.36,17.25,18.24,1597050,6.42842134392442,6.76753531390209,6.35838693708121,6.72330305694848,4332720.35385854,0.0,1.0
2002-11-11,17.44,17.8,17.05,17.37,1120650,6.42842134392442,6.56111811478525,6.28466650882519,6.40261919403482,3040269.91299682,0.0,1.0
2002-11-12,17.16,18.1,16.95,17.6,2845600,6.325212744366,6.67169875716927,6.24780629469719,6.48739768652923,7719976.85666689,0.0,1.0
2002-11-13,17.56,18.06,17.0,17.2,1480400,6.47265360087803,6.65695467151806,6.26623640176119,6.3399568300172,4016254.47659884,0.0,1.0
2002-11-14,18.36,18.48,17.75,17.85,2210000,6.76753531390209,6.81176757085569,6.54268800772124,6.57954822184925,5995624.42129386,0.0,1.0
2002-11-15,19.0,19.0,18.2,18.36,1144600,7.00344068432133,7.00344068432133,6.70855897129727,6.76753531390209,3105245.11882939,0.0,1.0
2002-11-18,18.47,19.2,18.25,19.2,1034450,6.80808154944289,7.07716111257735,6.72698907836128,7.07716111257735,2806413.43104409,0.0,1.0
2002-11-19,18.13,18.6,18.0,18.6,1159600,6.68275682140767,6.8559998278093,6.63483854304126,6.8559998278093,3145939.40223184,0.0,1.0
2002-11-20,18.1,18.4,17.76,18.13,2581400,6.67169875716927,6.78227939955329,6.54637402913404,6.68275682140767,7003214.87833845,0.0,1.0
2002-11-21,18.99,18.99,18.2,18.2,1735050,6.99975466290853,6.99975466290853,6.70855897129727,6.70855897129727,4707107.76116105,0.0,1.0
2002-11-22,18.7,19.12,18.6,18.97,907250,6.89286004193731,7.04767294127494,6.8559998278093,6.99238262008293,2461325.90779134,0.0,1.0
2002-11-25,19.08,19.21,18.68,18.8,1051050,7.03292885562374,7.08084713399015,6.88548799911171,6.92972025606532,2851448.43800946,0.0,1.0
2002-11-26,18.5,19.32,18.43,18.95,1262200,6.8191396136813,7.12139336953095,6.79333746379169,6.98501057725733,3424288.30070458,0.0,1.0
2002-11-27,19.18,19.18,18.6,18.6,1216400,7.06978906975174,7.06978906975174,6.8559998278093,6.8559998278093,3300035.08871577,0.0,1.0
2002-11-29,19.11,19.33,19.0,19.33,216450,7.04398691986214,7.12507939094375,7.00344068432133,7.12507939094375,587218.509497311,0.0,1.0
2002-12-02,19.05,19.45,18.72,19.2,700450,7.02187079138533,7.16931164789736,6.90023208476291,7.07716111257735,1900287.38728294,0.0,1.0
2002-12-03,17.82,18.71,17.76,18.7,1220800,6.56849015761085,6.89654606335011,6.54637402913404,6.89286004193731,3311972.07851382,0.0,1.0
2002-12-04,18.0,18.16,17.6,17.79,1507250,6.63483854304126,6.69381488564607,6.48739768652923,6.55743209337245,4089097.24388922,0.0,1.0
2002-12-05,17.75,18.12,17.69,18.1,798650,6.54268800772124,6.67907079999487,6.52057187924444,6.67169875716927,2166699.29595762,0.0,1.0
2002-12-06,17.83,18.06,17.46,17.65,887800,6.57217617902365,6.65695467151806,6.43579338675002,6.50582779359324,2408558.9869795,0.0,1.0
2002-12-09,17.63,18.06,17.62,17.84,810600,6.49845575076763,6.65695467151806,6.49476972935483,6.57586220043645,2199119.07506824,0.0,1.0
2002-12-10,17.21,17.7,17.15,17.63,1099000,6.34364285143001,6.52425790065724,6.3215267229532,6.49845575076763,2981534.49728595,0.0,1.0
2002-12-11,17.12,17.38,16.82,17.25,1767850,6.3104686587148,6.40630521544762,6.19988801633078,6.35838693708121,4796092.59420107,0.0,1.0
2002-12-12,17.41,17.6,17.01,17.2,1175800,6.41736327968602,6.48739768652923,6.26992242317399,6.3399568300172,3189889.22830648,0.0,1.0
2002-12-13,17.05,17.4,17.0,17.4,693400,6.28466650882519,6.41367725827322,6.26623640176119,6.41367725827322,1881161.07408379,0.0,1.0
2002-12-16,17.95,18.04,17.13,17.13,1223800,6.61640843597726,6.64958262869246,6.3141546801276,6.3141546801276,3320110.93519431,0.0,1.0
2002-12-17,17.73,18.35,17.71,18.0,861450,6.53531596489564,6.76384929248929,6.52794392207004,6.63483854304126,2337072.69580254,0.0,1.0
2002-12-18,17.7,17.9,17.55,17.9,1010850,6.52425790065724,6.59797832891325,6.46896757946523,6.59797832891325,2742387.75849091,0.0,1.0
2002-12-19,17.97,18.1,17.7,17.7,1170600,6.62378047880286,6.67169875716927,6.52425790065724,6.52425790065724,3175781.87672697,0.0,1.0
2002-12-20,18.14,18.37,18.0,18.15,807800,6.68644284282047,6.77122133531489,6.63483854304126,6.69012886423327,2191522.80883312,0.0,1.0
2002-12-23,18.0,18.18,17.86,17.86,697400,6.63483854304126,6.70118692847167,6.58323424326205,6.58323424326205,1892012.88299111,0.0,1.0
2002-12-24,17.9,18.15,17.89,17.98,403050,6.59797832891325,6.69012886423327,6.59429230750045,6.62746650021566,1093455.39502375,0.0,1.0
2002-12-26,18.04,18.25,17.98,18.0,417450,6.64958262869246,6.72698907836128,6.62746650021566,6.63483854304126,1132521.9070901,0.0,1.0
2002-12-27,17.48,18.0,17.35,17.94,730650,6.44316542957562,6.63483854304126,6.39524715120922,6.61272241456446,1982218.5445332,0.0,1.0
2002-12-30,17.12,17.48,16.9,17.48,1339600,6.3104686587148,6.44316542957562,6.22937618763318,6.44316542957562,3634270.8030612,0.0,1.0
2002-12-31,17.35,17.5,17.0,17.25,846000,6.39524715120922,6.45053747240123,6.26623640176119,6.35838693708121,2295157.58389801,0.0,1.0
2003-01-02,18.72,18.8,17.14,17.55,2048850,6.90023208476291,6.92972025606532,6.3178407015404,6.46896757946523,5558432.16994024,0.0,1.0
2003-01-03,18.56,18.79,18.3,18.73,1344850,6.8412557421581,6.92603423465252,6.74541918542528,6.90391810617571,3648513.80225206,0.0,1.0
2003-01-06,18.25,18.55,18.15,18.55,1077000,6.72698907836128,6.8375697207453,6.69012886423327,6.8375697207453,2921849.5482957,0.0,1.0
2003-01-07,18.25,18.36,18.09,18.1,1407600,6.72698907836128,6.76753531390209,6.66801273575647,6.67169875716927,3818751.55448563,0.0,1.0
2003-01-08,18.55,19.04,18.35,18.4,2318400,6.8375697207453,7.01818476997253,6.76384929248929,6.78227939955329,6289708.44268222,0.0,1.0
2003-01-09,18.92,19.15,18.8,18.8,1143200,6.97395251301893,7.05873100551334,6.92972025606532,6.92972025606532,3101446.98571183,0.0,1.0
2003-01-10,19.2,19.3,18.71,18.89,718200,7.07716111257735,7.11402132670535,6.89654606335011,6.96289444878052,1948442.28930916,0.0,1.0
2003-01-13,19.26,19.87,19.25,19.85,1815600,7.09927724105415,7.32412454723499,7.09559121964135,7.31675250440939,4925636.06303219,0.0,1.0
2003-01-14,19.41,19.41,19.13,19.27,859600,7.15456756224616,7.15456756224616,7.05135896268774,7.10296326246695,2332053.7341829,0.0,1.0
2003-01-15,19.29,19.5,19.25,19.45,708800,7.11033530529255,7.18774175496137,7.09559121964135,7.16931164789736,1922940.53837696,0.0,1.0
2003-01-16,20.2,20.2,19.31,19.69,2015250,7.44576325385741,7.44576325385741,7.11770734811815,7.25777616180458,5467276.97511877,0.0,1.0
2003-01-17,20.07,20.25,19.7,20.25,1335450,7.39784497549101,7.46419336092142,7.26146218321738,7.46419336092142,3623012.05131986,0.0,1.0
2003-01-21,19.69,20.45,19.69,20.2,1398400,7.25777616180458,7.53791378917743,7.25777616180458,7.44576325385741,3793792.3939988,0.0,1.0
2003-01-22,19.71,19.97,19.56,19.69,1343400,7.26514820463018,7.360984761363,7.20985788343817,7.25777616180458,3644580.02152316,0.0,1.0
2003-01-23,19.95,19.98,19.55,19.75,1565650,7.3536127185374,7.3646707827758,7.20617186202537,7.27989229028138,4247533.65393608,0.0,1.0
2003-01-24,19.8,19.87,19.6,19.85,1255050,7.29832239734539,7.32412454723499,7.22460196908937,7.31675250440939,3404890.69228274,0.0,1.0
2003-01-27,19.1,19.7,19.0,19.45,1131850,7.04030089844934,7.26146218321738,7.00344068432133,7.16931164789736,3070654.97793731,0.0,1.0
2003-01-28,19.44,19.47,18.95,19.1,769400,7.16562562648456,7.17668369072296,6.98501057725733,7.04030089844934,2087345.44332285,0.0,1.0
2003-01-29,19.44,19.47,18.95,19.1,716250,7.16562562648456,7.17668369072296,6.98501057725733,7.04030089844934,1943152.03246685,0.0,1.0
2003-01-30,18.86,19.4,18.8,19.32,1194000,6.97763853443173,7.17742245853528,6.95544032064244,7.14782484014957,3227286.69432773,0.07,1.0
2003-01-31,19.1,19.86,18.78,19.86,729600,7.06643138958886,7.34760876425313,6.94804091604601,7.34760876425313,1972050.5629661,0.0,1.0
2003-02-03,19.32,19.48,19.14,19.25,617200,7.14782484014957,7.207020076921,7.08123019878172,7.12192692406207,1668242.33478985,0.0,1.0
2003-02-04,19.22,19.3,19.07,19.2,597450,7.11082781716743,7.14042543555314,7.05533228269422,7.103428412571,1614859.66124465,0.0,1.0
2003-02-05,19.4,19.68,19.18,19.22,865400,7.17742245853528,7.28101412288528,7.09602900797458,7.11082781716743,2339107.12334273,0.0,1.0
2003-02-06,18.78,19.45,18.71,19.3,966050,6.94804091604601,7.19592097002636,6.92214299995852,7.14042543555314,2611156.03940981,0.0,1.0
2003-02-07,18.5,19.0,18.33,18.87,783050,6.84444925169602,7.02943436660672,6.78155431262638,6.98133823672994,2116521.64656058,0.0,1.0
2003-02-10,18.9,19.02,18.59,18.65,1352600,6.99243734362458,7.03683377120315,6.87774657237995,6.89994478616923,3655969.83479707,0.0,1.0
2003-02-11,19.0,19.2,18.9,19.1,1030400,7.02943436660672,7.103428412571,6.99243734362458,7.06643138958886,2785088.95296089,0.0,1.0
2003-02-12,18.5,19.15,18.46,19.01,488200,6.84444925169602,7.08492990107993,6.82965044250316,7.03313406890494,1319565.63163384,0.0,1.0
2003-02-13,18.19,18.55,17.9,18.5,1274850,6.72975848045138,6.86294776318709,6.62246711380318,6.84444925169602,3445817.79084063,0.0,1.0
2003-02-14,18.29,18.69,18.25,18.25,1100400,6.76675550343352,6.91474359536209,6.75195669424067,6.75195669424067,2974293.36552617,0.0,1.0
2003-02-18,19.4,19.65,18.7,18.99,1011800,7.17742245853528,7.26991501599064,6.9184432976603,7.02573466430851,2734814.63762212,0.0,1.0
2003-02-19,19.05,19.37,18.95,19.15,578400,7.04793287809779,7.16632335164064,7.01093585511565,7.08492990107993,1563369.0318251,0.0,1.0
2003-02-20,18.86,19.11,18.78,19.05,554050,6.97763853443173,7.07013109188708,6.94804091604601,7.04793287809779,1497552.92545417,0.0,1.0
2003-02-21,19.15,19.26,18.75,19.0,462000,7.08492990107993,7.12562662636029,6.93694180915137,7.02943436660672,1248749.12293083,0.0,1.0
2003-02-24,18.57,19.1,18.57,19.1,526800,6.87034716778352,7.06643138958886,6.87034716778352,7.06643138958886,1423898.35056269,0.0,1.0
2003-02-25,18.8,18.97,18.5,18.61,881600,6.95544032064244,7.01833525971208,6.84444925169602,6.88514597697637,2382894.4302507,0.0,1.0
2003-02-26,18.81,18.98,18.7,18.75,914200,6.95914002294065,7.02203496201029,6.9184432976603,6.93694180915137,2471009.62810253,0.0,1.0
2003-02-27,18.5,18.98,18.28,18.9,1465000,6.84444925169602,7.02203496201029,6.76305580113531,6.99243734362458,3959778.06297331,0.0,1.0
2003-02-28,18.31,18.55,18.15,18.5,1348050,6.77415490802995,6.86294776318709,6.71495967125853,6.84444925169602,3643671.54798032,0.0,1.0
2003-03-03,18.46,18.72,18.3,18.5,871800,6.82965044250316,6.92584270225673,6.77045520573174,6.84444925169602,2356405.81249156,0.0,1.0
2003-03-04,17.35,18.46,17.25,18.46,1846600,6.4189834874014,6.82965044250316,6.38198646441926,6.82965044250316,4991212.40347203,0.0,1.0
2003-03-05,17.1,17.38,16.97,17.34,1642850,6.32649092994605,6.43008259429604,6.27839480006927,6.41528378510319,4440492.41689809,0.0,1.0
2003-03-06,17.06,17.3,16.95,17.1,1023200,6.31169212075319,6.40048497591033,6.27099539547284,6.32649092994605,2765627.92766846,0.0,1.0
2003-03-07,17.5,17.66,16.95,17.0,1609650,6.47447902187461,6.53367425864604,6.27099539547284,6.28949390696391,4350755.46693856,0.0,1.0
2003-03-10,17.06,17.34,17.03,17.25,914800,6.31169212075319,6.41528378510319,6.30059301385855,6.38198646441926,2472631.38021023,0.0,1.0
2003-03-11,17.34,17.5,17.15,17.15,1695850,6.41528378510319,6.47447902187461,6.34498944143712,6.34498944143712,4583747.1864118,0.0,1.0
2003-03-12,17.45,17.6,17.25,17.29,1214450,6.45598051038354,6.51147604485675,6.38198646441926,6.39678527361212,3282561.41199859,0.0,1.0
2003-03-13,18.34,18.4,17.55,17.6,1005450,6.78525401492459,6.80745222871388,6.49297753336568,6.51147604485675,2717651.09448227,0.0,1.0
2003-03-14,18.57,18.84,18.34,18.45,1574050,6.87034716778352,6.9702391298353,6.78525401492459,6.82595074020495,4254531.50854822,0.0,1.0
2003-03-17,18.96,19.0,18.27,18.45,1148250,7.01463555741387,7.02943436660672,6.7593560988371,6.82595074020495,3103628.09611543,0.0,1.0
2003-03-18,19.0,19.28,18.72,19.28,1260200,7.02943436660672,7.13302603095672,6.92584270225673,7.13302603095672,3406220.0102109,0.0,1.0
2003-03-19,19.34,19.38,18.95,19.0,996450,7.155224244746,7.17002305393886,7.01093585511565,7.02943436660672,2693324.81286673,0.0,1.0
2003-03-20,19.58,19.8,18.92,19.2,1115450,7.24401709990314,7.32541055046385,6.99983674822101,7.103428412571,3014972.3142277,0.0,1.0
2003-03-21,20.23,20.25,19.71,19.9,978800,7.48449774928705,7.49189715388348,7.29211322977992,7.36240757344599,2645618.27169848,0.0,1.0
2003-03-24,19.52,19.81,19.31,19.8,866000,7.22181888611385,7.32911025276206,7.14412513785136,7.32541055046385,2340728.87545044,0.0,1.0
2003-03-25,19.89,19.89,19.17,19.45,845200,7.35870787114777,7.35870787114777,7.09232930567636,7.19592097002636,2284508.13571675,0.0,1.0
2003-03-26,19.4,19.77,19.35,19.77,840450,7.17742245853528,7.31431144356921,7.15892394704422,7.31431144356921,2271669.26486411,0.0,1.0
2003-03-27,19.3,19.55,18.94,19.26,1118400,7.14042543555314,7.2329179930085,7.00723615281744,7.12562662636029,3022945.92875724,0.0,1.0
2003-03-28,19.34,19.48,19.14,19.26,423650,7.155224244746,7.207020076921,7.08123019878172,7.12562662636029,1145092.13404686,0.0,1.0
2003-03-31,19.2,19.55,18.87,19.2,1058450,7.103428412571,7.2329179930085,6.98133823672994,7.103428412571,2860905.86399598,0.0,1.0
2003-04-01,19.66,19.66,18.96,19.32,667200,7.27361471828885,7.27361471828885,7.01463555741387,7.14782484014957,1803388.34376505,0.0,1.0
2003-04-02,20.9,20.97,20.1,20.1,2035000,7.73237780326739,7.75827571935489,7.43640161941027,7.43640161941027,5500442.56529058,0.0,1.0
2003-04-03,20.75,21.09,20.75,20.97,1347050,7.67688226879418,7.80267214693346,7.67688226879418,7.75827571935489,3640968.62780082,0.0,1.0
2003-04-04,20.5,20.76,20.29,20.75,621800,7.58438971133883,7.6805819710924,7.50669596307634,7.67688226879418,1680675.76761557,0.0,1.0
2003-04-07,21.1,21.48,21.0,21.08,1382650,7.80637184923168,7.94696053656381,7.76937482624954,7.79897244463525,3737192.58619116,0.0,1.0
2003-04-08,21.11,21.25,20.85,21.2,974850,7.81007155152989,7.86186738370489,7.71387929177633,7.84336887221382,2634941.73698944,0.0,1.0
2003-04-09,21.36,21.62,21.01,21.18,1016250,7.90256410898524,7.99875636873881,7.77307452854775,7.83596946761739,2746842.63242091,0.0,1.0
2003-04-10,21.68,21.72,21.25,21.41,449450,8.02095458252809,8.03575339172095,7.86186738370489,7.92106262047631,1214827.47467806,0.0,1.0
2003-04-11,21.74,21.97,21.57,21.93,1027600,8.04315279631738,8.1282459491763,7.98025785724774,8.11344713998344,2777520.77645828,0.0,1.0
2003-04-14,22.0,22.0,21.42,21.74,748800,8.13934505607094,8.13934505607094,7.92476232277453,8.04315279631738,2023946.63041257,0.0,1.0
2003-04-15,22.37,22.37,21.95,22.0,818250,8.27623404110486,8.27623404110486,8.12084654457987,8.13934505607094,2211664.43687912,0.0,1.0
2003-04-16,22.29,22.54,22.19,22.4,904800,8.24663642271915,8.3391289801745,8.20963939973701,8.2873331479995,2445602.17841519,0.0,1.0
2003-04-17,22.59,22.79,22.32,22.4,1023850,8.35762749166557,8.43162153762985,8.25773552961379,8.2873331479995,2767384.82578514,0.0,1.0
2003-04-21,22.95,22.95,22.67,22.79,788050,8.49081677440128,8.49081677440128,8.38722511005128,8.43162153762985,2130036.2474581,0.0,1.0
2003-04-22,23.39,23.45,22.57,22.86,1446650,8.6536036755227,8.67580188931198,8.35022808706914,8.45751945371735,3910179.47767941,0.0,1.0
2003-04-23,23.63,23.76,23.37,23.46,1385650,8.74239653067983,8.79049266055662,8.64620427092627,8.6795015916102,3745301.34672967,0.0,1.0
2003-04-24,23.61,23.76,23.44,23.64,814400,8.73499712608341,8.79049266055662,8.67210218701377,8.74609623297805,2201258.19418803,0.0,1.0
2003-04-25,22.84,23.45,22.8,23.45,955800,8.45012004912092,8.67580188931198,8.43532123992807,8.67580188931198,2583451.10756989,0.0,1.0
2003-04-28,23.43,23.5,22.9,22.9,885050,8.66840248471555,8.69430040080305,8.47231826291021,8.47231826291021,2392219.50486999,0.0,1.0
2003-04-29,23.5,23.85,23.38,23.5,607400,8.69430040080305,8.82378998124054,8.64990397322448,8.69430040080305,1641753.71703071,0.0,1.0
2003-04-30,23.7,23.98,23.29,23.51,827400,8.76829444676733,8.87188611111733,8.61660665254056,8.69800010310127,2236396.15652158,0.0,1.0
2003-05-01,23.3,23.76,23.09,23.76,983450,8.62030635483877,8.79049266055662,8.54261260657628,8.79049266055662,2658186.85053318,0.0,1.0
2003-05-02,23.62,23.75,23.19,23.3,951600,8.73869682838162,8.7867929582584,8.57960962955842,8.62030635483877,2572098.84281598,0.0,1.0
2003-05-05,23.66,23.81,23.46,23.64,778200,8.75349563757448,8.80899117204769,8.6795015916102,8.74609623297805,2103412.48368999,0.0,1.0
2003-05-06,23.53,23.76,23.44,23.68,1143250,8.70539950769769,8.79049266055662,8.67210218701377,8.7608950421709,3090113.49521791,0.0,1.0
2003-05-07,24.11,24.35,23.4,23.4,959650,8.91998224099411,9.00877509615125,8.65730337782091,8.65730337782091,2593857.35026098,0.0,1.0
2003-05-08,24.4,24.5,23.82,24.01,1471050,9.02727360764232,9.06427063062446,8.8126908743459,8.88298521801197,3976130.73005931,0.0,1.0
2003-05-09,24.64,24.64,24.27,24.33,924650,9.14196437888695,9.14196437888695,9.004686504691,9.02694778158764,2492175.10107756,0.07,1.0
2003-05-12,25.3,25.42,24.65,24.7,1718400,9.38683842475,9.43136097854328,9.14567459170306,9.16422565578359,4631540.25165378,0.0,1.0
2003-05-13,25.24,25.28,24.95,25.1,799650,9.36457714785336,9.37941799911778,9.25698097618626,9.31263416842786,2155267.20334901,0.0,1.0
2003-05-14,24.88,25.31,24.7,25.29,721600,9.23100948647351,9.3905486375661,9.16422565578359,9.38312821193389,1944901.91200732,0.0,1.0
2003-05-15,25.35,25.36,24.85,24.98,651200,9.40538948883053,9.40909970164664,9.21987884802519,9.26811161463458,1755155.3840066,0.0,1.0
2003-05-16,24.49,25.35,24.42,25.35,1187600,9.08631118664535,9.40538948883053,9.06033969693261,9.40538948883053,3200894.55473931,0.0,1.0
2003-05-19,23.77,24.35,23.5,24.35,1275250,8.81917586388567,9.03436820721986,8.71900011785079,9.03436820721986,3437134.37262656,0.0,1.0
2003-05-20,24.06,24.25,23.77,23.81,825000,8.92677203555276,8.99726607905879,8.81917586388567,8.8340167151501,2223592.12500836,0.0,1.0
2003-05-21,24.0,24.25,23.78,24.06,777250,8.90451075865612,8.99726607905879,8.82288607670178,8.92677203555276,2094893.30807606,0.0,1.0
2003-05-22,25.19,25.36,23.95,24.0,1397250,9.34602608377282,9.40909970164664,8.88595969457559,8.90451075865612,3765956.48080962,0.0,1.0
2003-05-23,25.7,25.98,25.19,25.19,1424000,9.53524693739426,9.63913289624525,9.34602608377282,9.34602608377282,3838054.77092353,0.0,1.0
2003-05-27,25.34,25.81,24.78,25.8,6252400,9.40167927601442,9.57605927837144,9.19390735831245,9.57234906555533,16851863.5180634,0.0,1.0
2003-05-28,26.16,26.17,25.48,25.5,2216050,9.70591672693517,9.70962693975128,9.45362225543992,9.46104268107213,5972837.97409065,0.0,1.0
2003-05-29,26.0,26.97,25.73,26.97,2541600,9.64655332187747,10.0064439650398,9.54637757584259,10.0064439650398,6850280.90293485,0.0,1.0
2003-05-30,26.29,26.47,26.01,26.15,1802050,9.75414949354456,9.82093332423448,9.65026353469357,9.70220651411907,4856999.01681372,0.0,1.0
2003-06-02,27.1,27.45,26.6,26.6,2224050,10.0546767316492,10.1845341802129,9.86916609084387,9.86916609084387,5994400.07954528,0.0,1.0
2003-06-03,27.68,27.85,27.22,27.3,1753200,10.2698690749834,10.3329426928572,10.0991992854425,10.1288809879713,4725335.41038141,0.0,1.0
2003-06-04,28.58,28.69,27.8,27.9,2100850,10.603788228433,10.6446005694102,10.3143916287767,10.3514937569377,5662343.65554402,0.0,1.0
2003-06-05,29.69,29.9,20.22,28.59,2352800,11.0156218510208,11.0935363201591,7.50205031416778,10.6074984412491,6341415.2142057,0.0,1.0
2003-06-06,28.67,30.44,28.67,30.44,2344000,10.637180143778,11.2938878122289,10.637180143778,11.2938878122289,6317696.89820556,0.0,1.0
2003-06-09,27.93,28.8,27.75,28.8,1267850,10.3626243953861,10.6854129103873,10.2958405646961,10.6854129103873,3417189.42508102,0.0,1.0
2003-06-10,29.42,29.58,28.15,28.15,1682050,10.915446104986,10.9748095100437,10.4442490773404,10.4442490773404,4533567.43499431,0.0,1.0
2003-06-11,31.21,31.39,29.64,29.69,2205600,11.5795741990691,11.646358029759,10.9970707869403,11.0156218510208,5944672.47384052,0.0,1.0
2003-06-12,30.91,31.7,29.61,31.5,2936600,11.4682678145859,11.7613746270583,10.985940148492,11.6871703707362,7914909.85975702,0.0,1.0
2003-06-13,30.4,31.25,30.22,30.92,1261250,11.2790469609644,11.5944150503335,11.2122631302745,11.471978027402,3399400.68808097,0.0,1.0
2003-06-16,31.84,31.9,30.5,30.6,1822250,11.8133176064838,11.8355788833804,11.3161490891255,11.3532512172866,4911443.33308665,0.0,1.0
2003-06-17,31.24,32.3,31.24,32.25,1814600,11.5907048375174,11.9839873960247,11.5907048375174,11.9654363319442,4890824.56974566,0.0,1.0
2003-06-18,31.05,31.54,30.6,31.54,1761250,11.5202107940114,11.7020112220006,11.3532512172866,11.7020112220006,4747032.27899511,0.0,1.0
2003-06-19,31.1,31.53,30.24,31.05,1484600,11.5387618580919,11.6983010091845,11.2196835559067,11.5202107940114,4001387.71974232,0.0,1.0
2003-06-20,29.1,31.1,28.94,31.1,2994400,10.7967192948706,11.5387618580919,10.7373558898128,11.5387618580919,8070696.07166668,0.0,1.0
2003-06-23,29.29,29.71,28.75,29.2,2020850,10.8672133383766,11.0230422766531,10.6668618463068,10.8338214230316,5446722.60099775,0.0,1.0
2003-06-24,29.63,29.8,28.8,29.1,1655850,10.9933605741242,11.056434191998,10.6854129103873,10.7967192948706,4462951.53963042,0.0,1.0
2003-06-25,28.9,30.75,28.88,29.8,1828450,10.7225150385484,11.4089044095282,10.7150946129162,11.056434191998,4928153.964814,0.0,1.0
2003-06-26,29.63,29.89,28.73,29.15,1311050,10.9933605741242,11.089826107343,10.6594414206746,10.8152703589511,3533624.79453602,0.0,1.0
2003-06-27,29.05,29.85,28.94,29.75,728400,10.77816823079,11.0749852560786,10.7373558898128,11.0378831279175,1963229.70164375,0.0,1.0
2003-06-30,28.1,29.25,28.07,29.04,1604800,10.4256980132599,10.8523724871122,10.4145673748116,10.7744580179739,4325358.35419808,0.0,1.0
2003-07-01,28.56,28.6,27.37,28.11,1550850,10.5963678028008,10.6112086540652,10.1548524776841,10.429408226076,4179948.90553844,0.0,1.0
2003-07-02,28.85,29.0,28.32,28.56,1574250,10.7039639744679,10.7596171667095,10.5073226952142,10.5963678028008,4243018.06399322,0.0,1.0
2003-07-03,28.45,28.85,28.4,28.75,422650,10.5555554618236,10.7039639744679,10.5370043977431,10.6668618463068,1139152.98379974,0.0,1.0
2003-07-07,29.69,29.7,28.35,28.95,1358400,11.0156218510208,11.019332063837,10.5184533336625,10.7410661026289,3661245.5061956,0.0,1.0
2003-07-08,30.4,30.55,29.7,29.8,2060200,11.2790469609644,11.334700153206,11.019332063837,11.056434191998,5552781.20720271,0.0,1.0
2003-07-09,30.26,30.6,30.0,30.55,1600800,11.2271039815389,11.3532512172866,11.1306384483202,11.334700153206,4314577.30147078,0.0,1.0
2003-07-10,29.59,30.32,29.39,30.26,1031400,10.9785197228598,11.2493652584356,10.9043154665376,11.2271039815389,2779894.44573772,0.0,1.0
2003-07-11,29.57,29.98,29.33,29.62,852250,10.9710992972276,11.1232180226879,10.882054189641,10.9896503613081,2297038.04671318,0.0,1.0
2003-07-14,30.3,30.72,29.7,29.7,951850,11.2419448328034,11.3977737710798,11.019332063837,11.019332063837,2565486.25962328,0.0,1.0
2003-07-15,28.35,30.89,28.28,30.75,2764850,10.5184533336625,11.4608473889537,10.4924818439498,11.4089044095282,7451998.40827806,0.0,1.0
2003-07-16,28.52,28.76,27.15,28.36,3201600,10.5815269515364,10.6705720591229,10.0732277957297,10.5221635464787,8629154.60294151,0.0,1.0
2003-07-17,28.08,28.6024,27.62,28.4,2801650,10.4182775876277,10.6120991051411,10.2476077980868,10.5370043977431,7551184.09336928,0.0,1.0
2003-07-18,28.05,28.57,27.46,28.22,1450600,10.4071469491793,10.6000780156169,10.188244393029,10.4702205670532,3909748.77156018,0.0,1.0
2003-07-21,27.48,28.42,27.38,28.06,1559850,10.1956648186613,10.5444248233753,10.1585626905002,10.4108571619954,4204206.27417489,0.0,1.0
2003-07-22,28.18,28.24,7.17,27.7,1990200,10.4553797157887,10.4776409926854,2.66022258914852,10.2772895006156,5364112.78447474,0.0,1.0
2003-07-23,28.37,28.95,28.23,28.85,1269200,10.5258737592948,10.7410661026289,10.4739307798693,10.7039639744679,3420828.03037649,0.0,1.0
2003-07-24,28.55,29.029,28.49,28.55,1311050,10.5926575899847,10.7703767838762,10.570396313088,10.5926575899847,3533624.79453601,0.0,1.0
2003-07-25,28.4,28.9,27.75,28.55,1130650,10.5370043977431,10.7225150385484,10.2958405646961,10.5926575899847,3047399.31653418,0.0,1.0
2003-07-28,28.15,28.55,27.98,28.55,943800,10.4442490773404,10.5926575899847,10.3811754594666,10.5926575899847,2543789.39100957,0.0,1.0
2003-07-29,27.95,28.6,27.9,28.15,1185200,10.3700448210183,10.6112086540652,10.3514937569377,10.4442490773404,3194425.92310292,0.0,1.0
2003-07-30,28.61,28.62,27.9,28.05,844050,10.6149188668813,10.6186290796974,10.3514937569377,10.4071469491793,2274936.8886222,0.0,1.0
2003-07-31,28.15,28.77,28.08,28.71,1496650,10.4442490773404,10.674282271939,10.4182775876277,10.6520209950424,4033865.64108336,0.0,1.0
2003-08-01,27.44,28.35,27.25,28.0,1417650,10.1808239673968,10.5184533336625,10.1103299238908,10.3885958850988,3820939.84971893,0.0,1.0
2003-08-04,27.25,27.55,26.82,27.35,1465800,10.1103299238908,10.221636308374,9.95079077279822,10.1474320520519,3950716.77192395,0.0,1.0
2003-08-05,26.9,27.53,26.89,27.4,995450,9.98047247532707,10.2142158827418,9.97676226251096,10.1659831161324,2682999.734351,0.0,1.0
2003-08-06,27.95,28.09,27.0,27.05,1709050,10.396016310731,10.4480893799082,10.0426633413144,10.0612608660205,4594831.91178652,0.07,1.0
2003-08-07,28.18,28.18,27.67,28.1,858200,10.4815649243793,10.4815649243793,10.2918701723767,10.4518088848494,2307296.30303102,0.0,1.0
2003-08-08,29.33,29.35,28.1,28.18,1798600,10.9093079926204,10.9167470025029,10.4518088848494,10.4815649243793,4835589.75836824,0.0,1.0
2003-08-11,28.72,29.48,28.37,29.48,1188850,10.6824181912055,10.9651005667388,10.5522355182626,10.9651005667388,3196258.69244751,0.0,1.0
2003-08-12,29.12,29.15,28.32,28.75,829000,10.8311983888546,10.8423569036783,10.5336379935564,10.6935767060292,2228791.23189552,0.0,1.0
2003-08-13,28.06,29.12,28.0,29.12,1224050,10.4369308650845,10.8311983888546,10.4146138354372,10.8311983888546,3290894.94258348,0.0,1.0
2003-08-14,28.25,28.5,27.9,28.06,1417600,10.5076014589678,10.6005890824985,10.3774187860249,10.4369308650845,3811259.89183967,0.0,1.0
2003-08-15,28.79,28.79,28.15,28.3,371800,10.7084547257941,10.7084547257941,10.4704064095556,10.526198983674,999595.392061222,0.0,1.0
2003-08-18,28.94,28.97,28.51,28.89,590200,10.7642472999126,10.7754058147362,10.6043085874398,10.7456497752064,1586770.30767759,0.0,1.0
2003-08-19,30.03,30.03,29.11,29.19,1385450,11.1696733385064,11.1696733385064,10.8274788839134,10.8572349234432,3724823.65769556,0.0,1.0
2003-08-20,30.25,30.26,29.8,29.85,1404800,11.2515024472134,11.2552219521546,11.0841247248581,11.1027222495643,3776846.70997201,0.0,1.0
2003-08-21,31.72,31.72,30.36,30.75,2373800,11.7982696735738,11.7982696735738,11.2924170015669,11.4374776942747,6382032.11854471,0.0,1.0
2003-08-22,30.66,31.97,30.6,31.36,1129400,11.4040021498037,11.8912572971045,11.3816851201563,11.6643674956896,3036425.59385137,0.0,1.0
2003-08-25,30.85,30.98,30.41,30.85,977000,11.474672743687,11.523026307923,11.311014526273,11.474672743687,2626693.64723995,0.0,1.0
2003-08-26,30.51,30.96,29.84,30.85,1087050,11.3482095756853,11.5155872980405,11.099002744623,11.474672743687,2922566.35540652,0.0,1.0
2003-08-27,30.51,30.68,30.07,30.52,651050,11.3482095756853,11.4114411596861,11.1845513582713,11.3519290806265,1750367.34804049,0.0,1.0
2003-08-28,31.43,31.51,30.6,30.7,991600,11.6904040302782,11.720160069808,11.3816851201563,11.4188801695686,2665946.18280771,0.0,1.0
2003-08-29,31.12,31.5,30.93,31.44,958450,11.5750993771002,11.7164405648668,11.5044287832168,11.6941235352194,2576821.41883021,0.0,1.0
2003-09-02,30.91,31.14,30.81,31.12,905200,11.4969897733344,11.5825383869826,11.4597947239221,11.5750993771002,2433657.20520122,0.0,1.0
2003-09-03,31.83,31.97,30.77,31.15,1341600,11.8391842279273,11.8912572971045,11.4449167041572,11.5862578919238,3606931.62450063,0.0,1.0
2003-09-04,32.79,32.85,31.45,31.83,2040400,12.1962567022852,12.2185737319325,11.6978430401607,11.8391842279273,5485676.27208635,0.0,1.0
2003-09-05,31.83,32.94,31.61,32.79,1356650,11.8391842279273,12.2520492764036,11.7573551192203,12.1962567022852,3647393.99849342,0.0,1.0
2003-09-08,32.86,32.91,32.02,32.25,1246600,12.2222932368738,12.2408907615799,11.9098548218106,11.9954034354589,3351521.29032682,0.0,1.0
2003-09-09,31.8,32.87,31.7,32.87,1292000,11.8280257131036,12.226012741815,11.7908306636914,12.226012741815,3473580.54476358,0.0,1.0
2003-09-10,29.49,31.81,29.25,31.81,2847200,10.9688200716801,11.8317452180449,10.8795519530906,11.8317452180449,7654782.14168019,0.0,1.0
2003-09-11,30.21,30.6,29.65,29.65,1311650,11.2366244274485,11.3816851201563,11.0283321507397,11.0283321507397,3526410.15599003,0.0,1.0
2003-09-12,30.74,30.95,30.0,30.3,1032800,11.4337581893335,11.5118677930993,11.1585148236827,11.2700999719195,2776713.61194413,0.0,1.0
2003-09-15,31.52,31.78,30.95,30.95,1126400,11.7238795747493,11.8205867032212,11.5118677930993,11.5118677930993,3028360.00435114,0.0,1.0
2003-09-16,32.2,32.2,31.44,31.53,1152000,11.9768059107527,11.9768059107527,11.6941235352194,11.7275990796905,3097186.36808641,0.0,1.0
2003-09-17,32.05,32.2,31.2,32.2,1464450,11.9210133366343,11.9768059107527,11.60485541663,11.9768059107527,3937217.51453484,0.0,1.0
2003-09-18,32.55,32.55,31.59,32.05,834450,12.1069885836957,12.1069885836957,11.7499161093379,11.9210133366343,2243443.71948758,0.0,1.0
2003-09-19,32.5,32.66,32.32,32.65,1480600,12.0883910589896,12.1479031380492,12.0214399700475,12.144183633108,3980637.27134437,0.0,1.0
2003-09-22,31.4,32.09,31.2,32.0,1180400,11.6792455154545,11.9358913563992,11.60485541663,11.9024158119282,3173540.61535521,0.0,1.0
2003-09-23,31.63,31.72,31.25,31.45,620450,11.7647941291028,11.7982696735738,11.6234529413361,11.6978430401607,1668098.3351382,0.0,1.0
2003-09-24,31.5,32.3,31.32,31.65,854250,11.7164405648668,12.014000960165,11.6494894759247,11.7722331389852,2296676.61018907,0.0,1.0
2003-09-25,31.36,31.91,31.21,31.77,927050,11.6643674956896,11.8689402674571,11.6085749215712,11.81686719828,2492401.5820612,0.0,1.0
2003-09-26,31.1,31.56,31.02,31.36,930600,11.5676603672177,11.7387575945142,11.5379043276879,11.6643674956896,2501945.8629698,0.0,1.0
2003-09-29,31.9,31.9,31.35,31.35,919800,11.8652207625159,11.8652207625159,11.6606479907484,11.6606479907484,2472909.74076899,0.0,1.0
2003-09-30,32.7,33.27,31.55,31.85,1671050,12.1627811578141,12.3747929394641,11.7350380895729,11.8466232378098,4492667.778117,0.0,1.0
2003-10-01,35.16,35.21,32.59,32.71,3260200,13.0777793733561,13.0963768980622,12.1218666034606,12.1665006627553,8765144.96287784,0.0,1.0
2003-10-02,35.53,35.8,34.91,35.2,2068250,13.2154010561815,13.3158276895947,12.9847917498254,13.092657393121,5560551.82794679,0.0,1.0
2003-10-03,36.12,36.36,34.89,36.15,2557050,13.4348518477139,13.5241199663034,12.9773527399429,13.4460103625376,6874705.2105168,0.0,1.0
2003-10-06,36.85,37.09,36.1,36.12,1263800,13.7063757084236,13.795643827013,13.4274128378315,13.4348518477139,3397764.00346144,0.0,1.0
2003-10-07,36.85,37.0,36.3,36.86,1142000,13.7063757084236,13.762168282542,13.501802936656,13.7100952133648,3070301.06975231,0.0,1.0
2003-10-08,37.06,37.39,36.62,37.1,1111250,13.7844853121893,13.9072289752498,13.6208270947753,13.7993633319542,2987628.77737502,0.0,1.0
2003-10-09,37.32,37.39,36.8,37.06,982400,13.8811924406612,13.9072289752498,13.6877781837174,13.7844853121893,2641211.70834036,0.0,1.0
2003-10-10,37.22,37.52,36.85,37.32,979250,13.843997391249,13.9555825394858,13.7063757084236,13.8811924406612,2632742.83936511,0.0,1.0
2003-10-13,37.8,38.07,37.43,37.45,1130600,14.0597286778402,14.1601553112533,13.9221069950147,13.9295460048972,3039651.82965146,0.0,1.0
2003-10-14,38.48,38.48,37.42,37.8,1746400,14.3126550138436,14.3126550138436,13.9183874900735,14.0597286778402,4695248.50106433,0.0,1.0
2003-10-15,37.1,38.59,36.86,38.48,1719200,13.7993633319542,14.3535695681971,13.7100952133648,14.3126550138436,4622120.48959562,0.0,1.0
2003-10-16,37.66,37.72,36.88,36.9,1378650,14.0336921432516,14.0560506543667,13.7430314987551,13.7504843357935,3699664.95417008,0.07,1.0
2003-10-17,37.17,37.78,37.03,37.7,634650,13.8510976358115,14.0784091654818,13.7989277765429,14.0485978173283,1703109.82712367,0.0,1.0
2003-10-20,37.72,37.99,37.17,37.17,780600,14.0560506543667,14.1566639543847,13.8510976358115,13.8510976358115,2094772.75829628,0.0,1.0
2003-10-21,37.72,37.96,37.2,37.85,897850,14.0560506543667,14.1454846988271,13.8622768913691,14.1044940951161,2409418.03873471,0.0,1.0
2003-10-22,37.44,37.98,37.05,37.72,954050,13.9517109358295,14.1529375358655,13.8063806135813,14.0560506543667,2560233.08999817,0.0,1.0
2003-10-23,38.54,39.15,37.25,37.3,1767000,14.3616169729399,14.5889285026102,13.880908983965,13.8995410765609,4741818.42673524,0.0,1.0
2003-10-24,37.64,38.3,37.26,38.25,1613200,14.0262393062132,14.2721829284794,13.8846354024842,14.2535508358835,4329089.69213883,0.0,1.0
2003-10-27,38.73,39.08,37.9,37.95,1041000,14.4324189248044,14.5628435729759,14.123126187712,14.1417582803079,2793567.05276253,0.0,1.0
2003-10-28,39.37,39.49,38.39,38.73,1053650,14.6709097100322,14.7156267322625,14.3057206951521,14.4324189248044,2827513.85700601,0.0,1.0
2003-10-29,40.33,40.4,39.11,39.37,1203400,15.028645887874,15.0547308175083,14.5740228285334,14.6709097100322,3229374.24716084,0.0,1.0
2003-10-30,39.8,40.75,39.7,40.15,1088250,14.8311457063572,15.1851554656798,14.7938815211654,14.9615703545287,2920364.40458101,0.0,1.0
2003-10-31,39.8,40.11,39.56,39.8,855250,14.8311457063572,14.946664680452,14.7417116618968,14.8311457063572,2295099.15646029,0.0,1.0
2003-11-03,40.68,40.85,40.15,40.4,1448450,15.1590705360455,15.2224196508717,14.9615703545287,15.0547308175083,3886976.17442257,0.0,1.0
2003-11-04,40.44,41.12,40.42,40.8,895000,15.0696364915851,15.3230329508897,15.0621836545467,15.2037875582757,2401769.94449804,0.0,1.0
2003-11-05,42.05,42.06,40.07,40.44,1535800,15.6695898731739,15.6733162916931,14.9317590063752,15.0696364915851,4121383.5539219,0.0,1.0
2003-11-06,42.46,42.94,41.82,42.94,1225000,15.8223730324605,16.0012411213814,15.5838822472326,16.0012411213814,3287338.75084928,0.0,1.0
2003-11-07,39.98,41.66,39.5,40.93,2570050,14.8982212397025,15.5242595509257,14.7193531507817,15.2522309990251,6896836.69928181,0.0,1.0
2003-11-10,39.21,40.37,39.12,40.23,1567050,14.6112870137253,15.0435515619508,14.5777492470526,14.9913817026822,4205244.23634152,0.0,1.0
2003-11-11,39.98,40.87,38.9,39.21,1233250,14.8982212397025,15.22987248791,14.4957680396305,14.6112870137253,3309477.97100807,0.0,1.0
2003-11-12,41.39,41.39,40.08,40.08,1112450,15.4236462509077,15.4236462509077,14.9354854248944,14.9354854248944,2985306.11704675,0.0,1.0
2003-11-13,42.32,42.7,41.05,42.0,2234850,15.7702031731919,15.9118070769209,15.2969480212554,15.650957780578,5997313.47537593,0.0,1.0
2003-11-14,41.25,42.64,41.2,42.33,1268600,15.3714763916391,15.8894485658058,15.3528442990431,15.7739295917111,3404341.17496114,0.0,1.0
2003-11-17,40.8,41.25,40.01,41.25,1506600,15.2037875582757,15.3714763916391,14.9094004952601,15.3714763916391,4043024.13226901,0.0,1.0
2003-11-18,41.07,41.88,40.95,40.95,1144450,15.3044008582937,15.6062407583477,15.2596838360635,15.2596838360635,3071179.45584446,0.0,1.0
2003-11-19,41.32,41.74,40.5,41.5,1513200,15.3975613212734,15.5540708990791,15.0919950027002,15.4646368546187,4060735.50839602,0.0,1.0
2003-11-20,41.84,42.46,41.25,41.31,1449050,15.591335084271,15.8223730324605,15.3714763916391,15.3938349027542,3888586.29952502,0.0,1.0
2003-11-21,42.22,42.59,41.96,42.1,1512050,15.732938988,15.8708164732099,15.6360521065012,15.6882219657698,4057649.43528299,0.0,1.0
2003-11-24,43.55,43.7,42.6,42.65,1931200,16.2285526510517,16.2844489288395,15.8745428917291,15.893174984325,5182455.99644092,0.0,1.0
2003-11-25,43.95,44.17,43.08,43.95,1378450,16.3776093918191,16.4595905992412,16.05341098065,16.3776093918191,3699128.2458026,0.0,1.0
2003-11-26,43.32,44.15,43.15,44.1,1377400,16.1428450251104,16.4521377622028,16.0794959102843,16.4335056696069,3696310.52687331,0.0,1.0
2003-11-28,43.7,43.93,43.29,43.29,599250,16.2844489288395,16.3701565547807,16.1316657695529,16.1316657695529,1608112.44607872,0.0,1.0
2003-12-01,45.06,45.15,44.24,44.3,1270200,16.7912418474486,16.8247796141213,16.4856755288755,16.5080340399906,3408634.84190104,0.0,1.0
2003-12-02,45.0,45.16,44.05,45.15,1639200,16.7688833363335,16.8285060326405,16.4148735770109,16.8247796141213,4398861.77991196,0.0,1.0
2003-12-03,43.9,45.37,43.83,45.0,1574600,16.3589772992232,16.9067608215434,16.3328923695889,16.7688833363335,4225504.97721409,0.0,1.0
2003-12-04,43.86,44.46,43.4,44.05,988600,16.3440716251464,16.5676567362975,16.1726563732639,16.4148735770109,2652949.46048131,0.0,1.0
2003-12-05,43.66,44.2,43.5,43.55,911650,16.2695432547627,16.4707698547987,16.2099205584557,16.2285526510517,2446450.91609122,0.0,1.0
2003-12-08,44.47,44.47,43.58,43.6,1119400,16.5713831548167,16.5713831548167,16.2397319066092,16.2471847436476,3003956.73281689,0.0,1.0
2003-12-09,42.38,44.47,42.2,44.47,1423050,15.792561684307,16.5713831548167,15.7254861509617,16.5713831548167,3818814.21175189,0.0,1.0
2003-12-10,39.35,41.92,38.62,41.57,4441250,14.6634568729939,15.6211464324245,14.3914283210934,15.490721784253,11918280.185477,0.0,1.0
2003-12-11,40.76,41.25,40.0,40.0,2587400,15.188881884199,15.3714763916391,14.9056740767409,14.9056740767409,6943396.15016116,0.0,1.0
2003-12-12,41.34,41.5,40.68,41.2,1497050,15.4050141583117,15.4646368546187,15.1590705360455,15.3528442990431,4017396.30772158,0.0,1.0
2003-12-15,41.21,42.99,40.93,42.0,2274050,15.3565707175623,16.0198732139773,15.2522309990251,15.650957780578,6102508.31540312,0.0,1.0
2003-12-16,41.58,42.0,40.1,41.5,1588000,15.4944482027722,15.650957780578,14.9429382619328,15.4646368546187,4261464.43783564,0.0,1.0
2003-12-17,42.69,42.82,41.39,41.7,1551850,15.9080806584017,15.9565240991512,15.4236462509077,15.5391652250024,4164454.40041263,0.0,1.0
2003-12-18,43.64,44.0,42.6,42.69,2126450,16.2620904177243,16.396241484415,15.8745428917291,15.9080806584017,5706417.54019875,0.0,1.0
2003-12-19,44.15,44.4,43.71,44.0,1600450,16.4521377622028,16.5452982251824,16.2881753473586,16.396241484415,4294874.53371161,0.0,1.0
2003-12-22,44.2,44.4,43.89,44.2,960400,16.4707698547987,16.5452982251824,16.355250880704,16.4707698547987,2577273.58066584,0.0,1.0
2003-12-23,44.15,44.3,43.51,44.0,1230450,16.4521377622028,16.5080340399906,16.2136469769749,16.396241484415,3301964.05386326,0.0,1.0
2003-12-24,43.67,44.02,43.32,44.0,429200,16.2732696732819,16.4036943214534,16.1428450251104,16.396241484415,1151776.15662409,0.0,1.0
2003-12-26,43.85,44.62,43.8,44.2,501250,16.3403452066272,16.6272794326045,16.3217131140313,16.4707698547987,1345125.34601078,0.0,1.0
2003-12-29,44.62,44.7,44.0,44.7,1453250,16.6272794326045,16.657090780758,16.396241484415,16.657090780758,3899857.17524222,0.0,1.0
2003-12-30,43.69,44.6,43.38,44.6,1540850,16.2807225103203,16.6198265955661,16.1652035362255,16.6198265955661,4134935.4402009,0.0,1.0
2003-12-31,43.26,44.0,42.7,43.75,1315450,16.1204865139953,16.396241484415,15.9118070769209,16.3030810214354,3530065.11004464,0.0,1.0
2004-01-02,41.57,43.66,41.39,43.45,2726450,15.490721784253,16.2695432547627,15.4236462509077,16.1912884658598,7316542.64265553,0.0,1.0
2004-01-05,40.67,42.0,39.2,41.57,3712000,15.1553441175263,15.650957780578,14.6075605952061,15.490721784253,9961307.3005327,0.0,1.0
2004-01-06,41.43,41.79,40.497,40.65,1985000,15.4385519249844,15.5727029916751,15.0908770771444,15.147891280488,5326830.54729455,0.0,1.0
2004-01-07,41.3,41.57,40.05,41.52,1759850,15.390108484235,15.490721784253,14.9243061693368,15.4720896916571,4722631.10259764,0.0,1.0
2004-01-08,39.75,40.4,37.0,40.25,5929000,14.8125136137613,15.0547308175083,13.7877485209853,14.9988345397205,15910719.5541105,0.0,1.0
2004-01-09,40.25,41.05,40.05,40.15,2377600,14.9988345397205,15.2969480212554,14.9243061693368,14.9615703545287,6380389.0726688,0.0,1.0
2004-01-12,39.0,40.3,38.36,40.3,2005450,14.5330322248224,15.0174666323165,14.2945414395945,15.0174666323165,5381708.97786995,0.0,1.0
2004-01-13,25.76,26.15,24.83,26.1,2700850,14.3988811581317,14.6168766415041,13.8790457747054,14.5889285026102,4831895.98107826,0.0,1.5
2004-01-14,26.26,26.58,25.95,26.1,2227950,14.6783625470706,14.8572306359915,14.5050840859285,14.5889285026102,3985864.69113179,0.0,1.0
2004-01-15,26.61,26.78,26.05,26.76,1727175,14.8739995193278,14.9690231915671,14.5609803637163,14.9578439360095,3089964.24870646,0.0,1.0
2004-01-16,26.65,27.0,26.33,26.65,1477050,14.896358030443,15.0919950027002,14.7174899415221,14.896358030443,2642483.64731533,0.0,1.0
2004-01-20,26.72,27.2,26.15,27.2,1633350,14.9354854248944,15.2037875582757,14.6168766415041,15.2037875582757,2922108.70677533,0.0,1.0
2004-01-21,28.51,28.55,27.26,27.6,3444000,15.9360287972956,15.9583873084107,15.2373253249484,15.4273726694268,6161412.05873467,0.0,1.0
2004-01-22,28.59,29.25,27.62,29.25,2794500,15.9807458195259,16.3496612529252,15.4385519249844,16.3496612529252,4999438.44312832,0.0,1.0
2004-01-23,28.56,29.13,28.11,29.05,1987800,15.9639769361895,16.2825857195799,15.7124436861445,16.2378686973496,3556229.64295957,0.0,1.0
2004-01-26,28.81,29.15,28.02,29.15,2868000,16.103717630659,16.2937649751374,15.6621370361355,16.2937649751374,5130931.9931623,0.0,1.0
2004-01-27,29.05,29.28,28.8,28.95,2490300,16.2378686973496,16.3664301362615,16.0981280028802,16.1819724195619,4455216.15849795,0.0,1.0
2004-01-28,27.75,29.5,27.58,29.5,3965100,15.5559341083387,16.5369389620178,15.4606364939813,16.5369389620178,7073283.04643679,0.08,1.0
2004-01-29,27.64,28.18,27.08,27.75,2703450,15.4942709461075,15.7969810152427,15.1803493929302,15.5559341083387,4822644.33479344,0.0,1.0
2004-01-30,28.1,28.25,27.6,27.71,1633575,15.7521350790745,15.8362212093899,15.4718479780234,15.5335111402546,2914110.19963759,0.0,1.0
2004-02-02,28.74,29.29,28.05,28.1,2679975,16.11090256842,16.4192183795763,15.7241063689694,15.7521350790745,4780767.63067121,0.0,1.0
2004-02-03,29.2,29.59,29.06,29.1,1709550,16.3687667013871,16.587390640207,16.2902863130927,16.3127092811768,3049640.87464023,0.0,1.0
2004-02-04,28.12,29.15,28.0,29.15,2235975,15.7633465631166,16.340737991282,15.6960776588643,16.340737991282,3988722.61979684,0.0,1.0
2004-02-05,28.65,28.81,27.6,28.12,1712700,16.0604508902308,16.1501427625672,15.4718479780234,15.7633465631166,3055260.11289306,0.0,1.0
2004-02-06,30.0,30.08,28.81,28.85,1871700,16.8172260630689,16.8620719992371,16.1501427625672,16.1725657306513,3338897.85327374,0.0,1.0
2004-02-09,30.1,30.58,29.75,30.0,2184900,16.8732834832791,17.1423591002882,16.6770825125433,16.8172260630689,3897610.68526891,0.0,1.0
2004-02-10,29.88,30.3,29.66,30.2,1167675,16.7499571588166,16.9853983236996,16.6266308343541,16.9293409034894,2082998.10376739,0.0,1.0
2004-02-11,30.55,31.0,29.57,29.88,2886450,17.1255418742252,17.3778002651712,16.5761791561649,16.7499571588166,5149095.31900517,0.0,1.0
2004-02-12,30.79,30.98,30.22,30.64,1640550,17.2600796827297,17.3665887811292,16.9405523875314,17.1759935524144,2926552.79862598,0.0,1.0
2004-02-13,30.45,31.25,30.35,30.9,1339275,17.0694844540149,17.5179438156968,17.0134270338047,17.321742844961,2389112.79715937,0.0,1.0
2004-02-17,31.38,32.1,31.05,31.25,2248275,17.5908184619701,17.9944318874837,17.4058289752763,17.5179438156968,4010664.40726025,0.0,1.0
2004-02-18,30.79,31.01,30.38,31.0,1601175,17.2600796827297,17.3834060071922,17.0302442598678,17.3778002651712,2856312.32046567,0.0,1.0
2004-02-19,30.5,30.71,30.08,30.25,2294775,17.0975131641201,17.2152337465615,16.8620719992371,16.9573696135945,4093615.0671829,0.0,1.0
2004-02-20,30.15,30.45,29.9,30.45,1399875,16.9013121933842,17.0694844540149,16.7611686428587,17.0694844540149,2497216.23783277,0.0,1.0
2004-02-23,29.76,30.55,29.66,30.18,1327350,16.6826882545644,17.1255418742252,16.6266308343541,16.9181294194473,2367839.96663081,0.0,1.0
2004-02-24,30.01,30.39,29.75,29.83,1069575,16.8228318050899,17.0358500018888,16.6770825125433,16.7219284487115,1907998.96960799,0.0,1.0
2004-02-25,30.46,30.6,29.28,30.2,1464075,17.075090196036,17.1535705843303,16.4136126375553,16.9293409034894,2611741.66508081,0.0,1.0
2004-02-26,30.95,31.0,29.85,30.02,2247975,17.3497715550661,17.3778002651712,16.7331399327536,16.828437547111,4010129.24171237,0.0,1.0
2004-02-27,31.79,31.99,30.9,30.95,1584450,17.820653884832,17.9327687252525,17.321742844961,17.3497715550661,2826476.84117091,0.0,1.0
2004-03-01,32.87,33.12,32.0,32.0,2375550,18.4260740231025,18.5662175736281,17.9383744672735,17.9383744672735,4237708.39095178,0.0,1.0
2004-03-02,32.89,33.3,32.51,32.9,2110350,18.4372855071445,18.6671209300065,18.2242673103457,18.4428912491656,3764622.04661872,0.0,1.0
2004-03-03,32.93,32.97,32.31,32.89,1088850,18.4597084752286,18.4821314433127,18.1121524699252,18.4372855071445,1942383.3560598,0.0,1.0
2004-03-04,34.27,34.36,32.81,32.93,2952150,19.2108779060457,19.2613295842349,18.3924395709764,18.4597084752286,5266296.57399267,0.0,1.0
2004-03-05,35.18,35.75,34.27,34.271,2885475,19.7210004299588,20.0405277251571,19.2108779060457,19.2114384802478,5147356.03097454,0.0,1.0
2004-03-08,34.8,35.59,34.41,35.18,2475300,19.5079822331599,19.9508358528207,19.28935829434,19.7210004299588,4415650.93562457,0.0,1.0
2004-03-09,34.99,35.85,34.75,35.0,2036775,19.6144913315594,20.0965851453673,19.4799535230548,19.6200970735804,3633372.69599915,0.0,1.0
2004-03-10,33.88,35.46,33.61,35.0,2170875,18.9922539672258,19.8779612065474,18.8408989326582,19.6200970735804,3872591.69590514,0.0,1.0
2004-03-11,33.92,34.66,33.35,33.4,1480050,19.0146769353099,19.4295018448656,18.6951496401116,18.7231783502167,2640239.23050585,0.0,1.0
2004-03-12,34.37,34.42,33.5,34.05,1597275,19.2669353262559,19.2949640363611,18.7792357704269,19.0875515815832,2849355.16834313,0.0,1.0
2004-03-15,34.48,35.1,34.13,34.37,2424300,19.3285984884872,19.6761544937906,19.1323975177514,19.2669353262559,4324672.79248359,0.0,1.0
2004-03-16,34.69,35.0,34.1,35.0,2135700,19.4463190709287,19.6200970735804,19.1155802916883,19.6200970735804,3809843.53541525,0.0,1.0
2004-03-17,34.56,34.95,33.6201,34.69,2290800,19.3734444246554,19.5920683634753,18.8465607320994,19.4463190709287,4086524.12367339,0.0,1.0
2004-03-18,35.15,35.24,34.27,34.56,1680300,19.7041832038957,19.7546348820849,19.2108779060457,19.3734444246554,2997462.23372115,0.0,1.0
2004-03-19,34.46,35.24,34.46,35.15,986250,19.3173870044451,19.7546348820849,19.3173870044451,19.7041832038957,1759356.73868207,0.0,1.0
2004-03-22,33.8,34.47,33.55,34.46,1357200,18.9474080310576,19.3229927464662,18.8072644805321,19.3173870044451,2421088.93864569,0.0,1.0
2004-03-23,34.14,34.34,33.29,33.9,1802100,19.1380032597724,19.2501181001929,18.6615151879855,19.0034654512679,3214739.44616371,0.0,1.0
2004-03-24,33.76,34.71,33.66,34.35,1726275,18.9249850629735,19.4575305549707,18.8689276427633,19.2557238422139,3079476.353935,0.0,1.0
2004-03-25,34.45,34.74,33.91,34.18,1309575,19.3117812624241,19.4743477810338,19.0090711932889,19.1604262278565,2336131.40791845,0.0,1.0
2004-03-26,34.78,34.87,34.33,34.5,948975,19.4967707491179,19.5472224273071,19.2445123581718,19.3398099725292,1692862.41935697,0.0,1.0
2004-03-29,34.75,35.19,34.44,35.05,1359675,19.4799535230548,19.7266061719798,19.3061755204031,19.6481257836855,2425504.05441576,0.0,1.0
2004-03-30,35.72,35.87,34.59,34.63,1492800,20.023710499094,20.1077966294094,19.3902616507185,19.4126846188025,2662983.7662911,0.0,1.0
2004-03-31,35.43,36.5,35.15,36.25,2480775,19.8611439804844,20.4609583767338,19.7041832038957,20.3208148262083,4425417.70687352,0.0,1.0
2004-04-01,35.39,35.95,35.0,35.95,1633275,19.8387210124003,20.1526425655776,19.6200970735804,20.1526425655776,2913575.03408969,0.0,1.0
2004-04-02,33.73,34.9,33.56,34.62,3414675,18.9081678369105,19.5640396533702,18.8128702225531,19.4070788767815,6091388.05744911,0.0,1.0
2004-04-05,32.52,33.73,32.07,33.73,4456875,18.2298730523667,18.9081678369105,17.9776146614207,18.9081678369105,7950553.17081231,0.0,1.0
2004-04-06,32.73,33.07,32.52,32.52,2110800,18.3475936348082,18.538188863523,18.2298730523667,18.2298730523667,3765424.79494054,0.0,1.0
2004-04-07,32.38,32.85,32.18,32.85,1251900,18.1513926640724,18.4148625390605,18.0392778236519,18.4148625390605,2233245.83133696,0.0,1.0
2004-04-08,31.92,33.0,31.19,33.0,1515450,17.8935285311053,18.4989486693758,17.4843093635706,18.4989486693758,2703388.76515665,0.0,1.0
2004-04-12,31.31,32.05,31.05,31.93,2228175,17.5515782678229,17.9664031773786,17.4058289752763,17.8991342731263,3974808.31555176,0.0,1.0
2004-04-13,30.56,31.36,29.9,31.31,2869200,17.1311476162462,17.579606977928,16.7611686428587,17.5515782678229,5118323.30000161,0.0,1.0
2004-04-14,30.91,31.0,29.63,29.95,2603175,17.327348586982,17.3778002651712,16.6098136082911,16.7891973529638,4643765.25041186,0.0,1.0
2004-04-15,31.32,31.9,31.06,31.75,3133350,17.5571840098439,17.8823170470633,17.4114347172973,17.7982309167479,5589536.56491708,0.0,1.0
2004-04-16,31.77,32.15,31.41,32.0,1768800,17.80944240079,18.0224605975888,17.6076356880331,17.9383744672735,3155336.07034812,0.0,1.0
2004-04-19,31.72,31.9,31.2,31.9,1635075,17.7814136906849,17.8823170470633,17.4899151055917,17.8823170470633,2916786.02737701,0.0,1.0
2004-04-20,30.21,31.6,30.19,31.6,2891700,16.9349466455104,17.7141447864326,16.9237351614683,17.7141447864326,5158460.71609322,0.0,1.0
2004-04-21,30.6,31.01,30.04,31.01,2291475,17.1535705843303,17.3834060071922,16.839649031153,17.3834060071922,4087728.24615614,0.0,1.0
2004-04-22,31.68,31.76,30.92,31.33,2688675,17.7589907226008,17.8038366587689,17.332954329003,17.562789751865,4796287.43155995,0.0,1.0
2004-04-23,30.67,31.6,30.65,31.6,1575900,17.1928107784774,17.7141447864326,17.1815992944354,17.7141447864326,2811224.6230561,0.0,1.0
2004-04-26,30.53,31.1,30.5,30.58,1716150,17.1143303901831,17.4338576853814,17.0975131641201,17.1423591002882,3061414.51669378,0.0,1.0
2004-04-27,30.77,31.0,30.49,30.5,2946675,17.2488681986877,17.3778002651712,17.091907422099,17.0975131641201,5256529.8027437,0.0,1.0
2004-04-28,29.7,30.77,29.36,30.6,1637175,16.6490538024382,17.2488681986877,16.4584585737234,17.1535705843303,2920532.18621224,0.0,1.0
2004-04-29,28.8,30.0,28.27,29.55,2237100,16.1445370205461,16.8172260630689,15.8474326934319,16.5649676721229,3990729.49060144,0.0,1.0
2004-04-30,28.8,29.22,28.7,28.8,1473450,16.1445370205461,16.3799781854291,16.0884796003359,16.1445370205461,2628465.58845232,0.0,1.0
2004-05-03,29.14,29.38,28.39,28.95,1663500,16.3351322492609,16.4696700577655,15.9147015976842,16.2286231508615,2967492.96303942,0.0,1.0
2004-05-04,28.84,29.59,28.71,29.14,1620975,16.1669599886302,16.587390640207,16.0940853423569,16.3351322492609,2891633.24662629,0.0,1.0
2004-05-05,29.06,29.19,28.76,29.0,1096800,16.3351322492609,16.4082075139686,16.1664970230125,16.3014052040113,1951193.75304979,0.08,1.0
2004-05-06,28.34,29.02,28.02,28.85,1711575,15.9304077062648,16.3126475524278,15.7505301315998,16.2170875908871,3044870.94080615,0.0,1.0
2004-05-07,26.93,27.95,26.43,27.81,3293250,15.1378221428973,15.7111819121419,14.8567634324834,15.632485473226,5858651.3742079,0.0,1.0
2004-05-10,25.57,26.66,25.26,26.0,4348650,14.3733424505713,14.9860504392738,14.1990860501146,14.6150529415273,7736195.03482854,0.0,1.0
2004-05-11,26.07,26.3,24.63,24.63,3187800,14.6544011609853,14.7836881677757,13.844952074993,13.844952074993,5671057.11704239,0.0,1.0
2004-05-12,26.16,26.2,25.15,25.6,2890650,14.7049917288598,14.7274764256929,14.1372531338236,14.3902059731961,5142430.91015077,0.0,1.0
2004-05-13,26.43,26.53,25.6,25.95,2043375,14.8567634324834,14.9129751745662,14.3902059731961,14.5869470704859,3635139.07288302,0.0,1.0
2004-05-14,26.77,26.9,26.43,26.46,1696050,15.0478833555649,15.1209586202725,14.8567634324834,14.8736269551082,3017252.15614522,0.0,1.0
2004-05-17,26.57,26.99,26.17,26.47,1968150,14.9354598713993,15.171549188147,14.7106129030681,14.8792481293165,3501314.72015402,0.0,1.0
2004-05-18,26.69,26.9,26.2,26.58,1281450,15.0029139618986,15.1209586202725,14.7274764256929,14.9410810456076,2279683.83921011,0.0,1.0
2004-05-19,25.94,26.86,25.9,26.7,1830150,14.5813258962777,15.0984739234394,14.5588411994445,15.0085351361069,3255814.41205694,0.0,1.0
2004-05-20,25.69,26.24,25.42,26.1,2526975,14.4407965410707,14.749961122526,14.2890248374471,14.6712646836101,4495457.54386667,0.0,1.0
2004-05-21,26.15,26.46,25.74,25.75,1578900,14.6993705546515,14.8736269551082,14.4689024121121,14.4745235863203,2808843.7424237,0.0,1.0
2004-05-24,27.31,27.36,26.3,26.65,1834050,15.351426762812,15.3795326338534,14.7836881677757,14.9804292650655,3262752.4642423,0.0,1.0
2004-05-25,29.05,29.09,26.9,27.31,3110775,16.3295110750527,16.3519957718858,15.1209586202725,15.351426762812,5534030.58638168,0.0,1.0
2004-05-26,28.6,29.4,28.14,28.9,2601450,16.0765582356801,16.5262521723424,15.8179842220992,16.2451934619285,4627947.6557908,0.0,1.0
2004-05-27,29.26,29.45,28.64,28.75,1622100,16.4475557334265,16.5543580433838,16.0990429325132,16.1608758488043,2885696.01278452,0.0,1.0
2004-05-28,28.9,29.71,28.77,29.37,3741750,16.2451934619285,16.7005085727991,16.1721181972208,16.5093886497176,6656527.37552335,0.0,1.0
2004-06-01,28.86,29.18,28.28,28.96,1691250,16.2227087650953,16.4025863397603,15.8966806610151,16.2789205071781,3008713.01499403,0.0,1.0
2004-06-02,28.95,29.3,28.53,29.2,1345050,16.2732993329699,16.4700404302596,16.0372100162221,16.4138286881768,2392827.45946353,0.0,1.0
2004-06-03,28.22,28.9,28.22,28.8,1197750,15.8629536157654,16.2451934619285,15.8629536157654,16.1889817198457,2130782.56538602,0.0,1.0
2004-06-04,28.64,28.96,28.11,28.96,1184550,16.0990429325132,16.2789205071781,15.8011206994744,16.2789205071781,2107299.9272202,0.0,1.0
2004-06-07,30.27,30.35,28.75,29.3,2039400,17.0152943284628,17.060263722129,16.1608758488043,16.4700404302596,3628067.59661718,0.0,1.0
2004-06-08,29.28,29.85,29.0,29.85,1893075,16.4587980818431,16.779205011715,16.3014052040113,16.779205011715,3367757.21558599,0.0,1.0
2004-06-09,28.33,29.28,28.32,29.28,2073750,15.9247865320565,16.4587980818431,15.9191653578482,16.4587980818431,3689175.82548048,0.0,1.0
2004-06-10,28.27,28.8,28.15,28.67,1151550,15.8910594868068,16.1889817198457,15.8236053963075,16.115906455138,2048593.33180569,0.0,1.0
2004-06-14,27.64,28.67,27.4,28.28,1631100,15.5369255116852,16.115906455138,15.4020173306865,15.8966806610151,2901706.90244302,0.0,1.0
2004-06-15,28.12,28.5,27.93,28.4,1806750,15.8067418736826,16.0203464935973,15.6999395637253,15.9641347515145,3214186.09894484,0.0,1.0
2004-06-16,27.58,28.5,27.41,28.12,2400300,15.5031984664355,16.0203464935973,15.4076385048948,15.8067418736826,4270104.27192324,0.0,1.0
2004-06-17,27.89,28.05,27.52,27.7,1281300,15.6774548668922,15.7673936542247,15.4694714211859,15.5706525569349,2279416.99104913,0.0,1.0
2004-06-18,27.95,28.28,27.78,27.9,1304550,15.7111819121419,15.8966806610151,15.6156219506011,15.6830760411005,2320778.45600027,0.0,1.0
2004-06-21,27.8,28.3,27.8,27.99,1084875,15.6268642990177,15.9079230094317,15.6268642990177,15.733666608975,1929979.32425226,0.0,1.0
2004-06-22,28.0,28.25,27.61,27.9,1275375,15.7392877831833,15.8798171383903,15.5200619890604,15.6830760411005,2268876.48869061,0.0,1.0
2004-06-23,29.06,29.06,27.93,27.95,1427550,16.3351322492609,16.3351322492609,15.6999395637253,15.7111819121419,2539593.94799984,0.0,1.0
2004-06-24,29.43,31.02,29.18,29.18,3614250,16.5431156949673,17.4368823940838,16.4025863397603,16.4025863397603,6429706.43869454,0.0,1.0
2004-06-25,29.7,29.88,29.2,29.55,2143350,16.6948873985908,16.7960685343399,16.4138286881768,16.6105697854666,3812993.37217292,0.0,1.0
2004-06-28,28.49,30.85,28.41,30.7,1446675,16.014725319389,17.341322432543,15.9697559257227,17.2570048194188,2573617.08852416,0.0,1.0
2004-06-29,27.95,28.24,27.6,27.89,1934250,15.7111819121419,15.874195964182,15.5144408148521,15.6774548668922,3441007.03577365,0.0,1.0
2004-06-30,28.4,28.73,27.9,28.0,2041350,15.9641347515145,16.1496335003877,15.6830760411005,15.7392877831833,3631536.62270985,0.0,1.0
2004-07-01,27.96,28.6,27.92,28.39,1490100,15.7168030863502,16.0765582356801,15.694318389517,15.9585135773062,2650869.63112644,0.0,1.0
2004-07-02,28.22,29.04,28.18,28.35,1498050,15.8629536157654,16.3238899008444,15.8404689189323,15.9360288804731,2665012.58365813,0.0,1.0
2004-07-06,27.4,28.22,27.14,27.97,1695300,15.4020173306865,15.8629536157654,15.2558668012712,15.7224242605584,3015917.91534035,0.0,1.0
2004-07-07,27.37,27.8,27.22,27.3,1720875,15.3851538080617,15.6268642990177,15.3008361949375,15.3458055886037,3061415.5267866,0.0,1.0
2004-07-08,26.0,27.26,25.9,27.25,2819550,14.6150529415273,15.3233208917706,14.5588411994445,15.3176997175623,5015944.88184859,0.0,1.0
2004-07-09,25.87,26.36,25.75,26.06,1921575,14.5419776768197,14.8174152130254,14.4745235863203,14.648779986777,3418458.36617126,0.0,1.0
2004-07-12,26.05,26.24,25.35,25.9,1791750,14.6431588125687,14.749961122526,14.2496766179891,14.5588411994445,3187501.28284734,0.0,1.0
2004-07-13,26.64,26.92,26.01,26.05,1588050,14.9748080908572,15.1322009686891,14.6206741157356,14.6431588125687,2825121.48024318,0.0,1.0
2004-07-14,26.01,26.75,26.0,26.5,1205700,14.6206741157356,15.0366410071483,14.6150529415273,14.8961116519413,2144925.51791769,0.0,1.0
2004-07-15,26.25,26.29,25.9,26.1,1275075,14.7555822967343,14.7780669935674,14.5588411994445,14.6712646836101,2268342.79236867,0.0,1.0
2004-07-16,26.54,27.05,26.49,26.65,1091100,14.9185963487744,15.2052762333967,14.890490477733,14.9804292650655,1941053.52293274,0.0,1.0
2004-07-19,26.02,26.64,25.5,26.63,1648950,14.6262952899439,14.9748080908572,14.3339942311133,14.969186916649,2933461.83359905,0.0,1.0
2004-07-20,26.25,26.25,24.77,25.3,2693550,14.7555822967343,14.7555822967343,13.9236485139089,14.2215707469477,4791792.42662952,0.0,1.0
2004-07-21,26.01,27.05,25.95,26.8,2294850,14.6206741157356,15.2052762333967,14.5869470704859,15.0647468781897,4082510.01475775,0.0,1.0
2004-07-22,26.65,26.85,25.96,26.01,1502100,14.9804292650655,15.0928527492311,14.5925682446942,14.6206741157356,2672217.48400445,0.0,1.0
2004-07-23,26.59,26.97,26.25,26.63,1233375,14.9467022198158,15.1603068397305,14.7555822967343,14.969186916649,2194159.0036176,0.0,1.0
2004-07-26,26.29,26.89,25.85,26.57,1443375,14.7780669935674,15.1153374460642,14.5307353284031,14.9354598713993,2567746.42898271,0.0,1.0
2004-07-27,26.57,26.97,25.8,26.65,1599675,14.9354598713993,15.1603068397305,14.5026294573617,14.9804292650655,2845802.21271873,0.0,1.0
2004-07-28,26.57,26.8,26.17,26.5,1054275,14.9354598713993,15.0647468781897,14.7106129030681,14.8961116519413,1875542.29941335,0.0,1.0
2004-07-29,27.52,27.6,26.47,26.6,1852050,15.4694714211859,15.5144408148521,14.8792481293165,14.9523233940241,3294774.2435593,0.0,1.0
2004-07-30,27.63,27.7,27.27,27.55,1166400,15.5313043374769,15.5706525569349,15.3289420659789,15.4863349438107,2075011.29974223,0.0,1.0
2004-08-02,28.1,28.3,27.2,27.25,1891575,15.7954995252661,15.9079230094317,15.2895938465209,15.3176997175623,3365088.73397624,0.0,1.0
2004-08-03,28.18,28.37,27.93,28.1,1803450,15.8404689189323,15.9472712288896,15.6999395637253,15.7954995252661,3208315.43940339,0.0,1.0
2004-08-04,28.57,28.67,27.79,27.85,1896750,16.1046641067215,16.1610332495521,15.6649847926423,15.6988062783407,3364872.88035911,0.08,1.0
2004-08-05,28.12,29.3,28.12,28.99,1347750,15.8510029639835,16.5161588493853,15.8510029639835,16.3414145066103,2390935.77145327,0.0,1.0
2004-08-06,28.16,28.56,28.0,28.13,1820250,15.8735506211157,16.0990271924384,15.7833599925867,15.8566398782665,3229160.33239684,0.0,1.0
2004-08-09,28.18,28.75,28.05,28.16,1162200,15.8848244496819,16.2061285638167,15.811544564002,15.8735506211157,2061766.31688592,0.0,1.0
2004-08-10,29.0,29.0,28.18,28.18,1057650,16.3470514208933,16.3470514208933,15.8848244496819,15.8848244496819,1876292.50133746,0.0,1.0
2004-08-11,28.8,28.96,28.34,28.95,1231500,16.234313135232,16.3245037637611,15.9750150782109,16.318866849478,2184705.91915764,0.0,1.0
2004-08-12,28.23,28.77,28.07,28.77,902775,15.9130090210972,16.2174023923828,15.8228183925681,16.2174023923828,1601541.11747263,0.0,1.0
2004-08-13,28.27,28.61,28.02,28.23,843075,15.9355566782295,16.1272117638537,15.7946338211528,15.9130090210972,1495632.10945499,0.0,1.0
2004-08-16,29.13,29.13,28.28,28.28,1087950,16.4203313065732,16.4203313065732,15.9411935925125,15.9411935925125,1930045.31445193,0.0,1.0
2004-08-17,30.19,30.77,29.75,30.0,2331450,17.0178442205783,17.3447852489961,16.7698199921233,16.9107428492,4136039.47642718,0.0,1.0
2004-08-18,30.13,30.4,29.79,30.19,1195050,16.9840227348799,17.1362194205227,16.7923676492556,17.0178442205783,2120042.88159913,0.0,1.0
2004-08-19,29.91,30.15,29.6,30.0,720300,16.8600106206524,16.995296563446,16.6852662778773,16.9107428492,1277826.77512728,0.0,1.0
2004-08-20,30.34,30.38,29.83,29.95,788100,17.1023979348243,17.1249455919565,16.8149153063879,16.8825582777847,1398105.3470468,0.0,1.0
2004-08-23,30.95,31.24,29.9,30.34,1408650,17.4462497060913,17.6097202203003,16.8543737063693,17.1023979348243,2498973.60375267,0.0,1.0
2004-08-24,30.74,31.5,30.41,31.45,1431600,17.3278745061469,17.75627999166,17.1418563348057,17.7280954202447,2539687.36814136,0.0,1.0
2004-08-25,30.14,31.23,29.89,31.15,1175850,16.9896596491629,17.6040833060172,16.8487367920863,17.5589879917527,2085981.69309096,0.0,1.0
2004-08-26,30.36,30.55,30.0,30.0,657900,17.1136717633904,17.2207731347687,16.9107428492,16.9107428492,1167127.91247569,0.0,1.0
2004-08-27,30.77,30.87,30.1,30.4,1007250,17.3447852489961,17.4011543918268,16.9671119920307,17.1362194205227,1786881.88150348,0.0,1.0
2004-08-30,30.15,30.73,30.05,30.52,989175,16.995296563446,17.3222375918639,16.9389274206153,17.2038623919195,1754816.46575945,0.0,1.0
2004-08-31,30.94,30.94,30.15,30.2,1273200,17.4406127918083,17.4406127918083,16.995296563446,17.0234811348613,2258682.56294885,0.0,1.0
2004-09-01,31.63,31.66,30.94,30.94,1249650,17.8295598773399,17.8464706201891,17.4406127918083,17.4406127918083,2216904.38641928,0.0,1.0
2004-09-02,31.54,31.63,31.43,31.63,1255500,17.7788276487923,17.8295598773399,17.7168215916785,17.8295598773399,2227282.40479287,0.0,1.0
2004-09-03,31.56,31.8,31.35,31.44,826500,17.7901014773584,17.925387420152,17.671726277414,17.7224585059616,1466227.72406317,0.0,1.0
2004-09-07,32.45,32.6,31.551,31.6,1801950,18.2917868485513,18.3763405627973,17.7850282545036,17.8126491344907,3196695.76209998,0.0,1.0
2004-09-08,31.81,32.45,31.67,32.45,1606950,17.9310243344351,18.2917868485513,17.8521075344721,18.2917868485513,2850761.81631374,0.0,1.0
2004-09-09,32.28,32.34,31.52,31.9,1601175,18.1959593057392,18.2297807914376,17.7675538202261,17.9817565629827,2840516.84945776,0.0,1.0
2004-09-10,32.18,32.4,31.92,32.28,634875,18.1395901629085,18.263602277136,17.9930303915488,18.1959593057392,1126281.0965694,0.0,1.0
2004-09-13,32.73,32.78,32.14,32.14,908700,18.4496204484772,18.4778050198925,18.1170425057763,18.1170425057763,1612052.18736382,0.0,1.0
2004-09-14,32.76,32.86,32.4,32.81,837600,18.4665311913264,18.5229003341571,18.263602277136,18.4947157627417,1485919.34866946,0.0,1.0
2004-09-15,32.5,32.73,32.22,32.46,813900,18.3199714199667,18.4496204484772,18.1621378200408,18.2974237628344,1443875.06910467,0.0,1.0
2004-09-16,32.9,33.16,32.42,32.51,823575,18.5454479912893,18.6920077626491,18.2748761057021,18.3256083342497,1461038.71487638,0.0,1.0
2004-09-17,32.8,33.0,32.62,32.8,1068450,18.4890788484587,18.60181713412,18.3876143913635,18.4890788484587,1895451.91987331,0.0,1.0
2004-09-20,32.12,32.8,32.11,32.76,1517400,18.1057686772101,18.4890788484587,18.1001317629271,18.4665311913264,2691898.3042873,0.0,1.0
2004-09-21,33.75,33.75,32.3,32.3,2555250,19.02458570535,19.02458570535,18.2072331343053,18.2072331343053,4533065.20497569,0.0,1.0
2004-09-22,33.97,34.15,33.36,33.6,2211150,19.1485978195775,19.2500622766727,18.8047460483104,18.940031991104,3922624.8421806,0.0,1.0
2004-09-23,33.49,33.92,33.3,33.8,1510350,18.8780259339903,19.1204132481621,18.770924562612,19.0527702767653,2679391.46163194,0.0,1.0
2004-09-24,33.48,33.69,33.05,33.69,1083300,18.8723890197072,18.9907642196516,18.6300017055353,18.9907642196516,1921796.12036011,0.0,1.0
2004-09-27,33.8,34.33,32.93,33.38,1439550,19.0527702767653,19.3515267337679,18.5623587341385,18.8160198768765,2553790.82900803,0.0,1.0
2004-09-28,33.0,33.81,33.0,33.81,1515675,18.60181713412,19.0584071910484,18.60181713412,19.0584071910484,2688838.11938226,0.0,1.0
2004-09-29,32.69,33.28,32.67,33.0,1248075,18.4270727913449,18.7596507340459,18.4157989627788,18.60181713412,2214110.30454947,0.0,1.0
2004-09-30,33.11,33.33,32.26,32.9,1660800,18.6638231912337,18.7878353054612,18.1846854771731,18.5454479912893,2946292.80595779,0.0,1.0
2004-10-01,32.94,33.63,32.79,33.63,2246250,18.5679956484216,18.9569427339532,18.4834419341756,18.9569427339532,3984892.95242213,0.0,1.0
2004-10-04,30.91,33.21,30.72,33.1,3881550,17.4237020489591,18.7201923340644,17.3166006775808,18.6581862769507,6885948.24239247,0.0,1.0
2004-10-05,30.22,30.55,29.56,30.1,3591975,17.0347549634275,17.2207731347687,16.6627186207451,16.9671119920307,6372236.33289992,0.0,1.0
2004-10-06,31.03,31.09,30.1,30.4,1850475,17.4913450203559,17.5251665060543,16.9671119920307,17.1362194205227,3282780.09399369,0.0,1.0
2004-10-07,29.31,31.25,29.3,31.02,3113475,16.5217957636684,17.6153571345833,16.5161588493853,17.4857081060728,5523367.65054757,0.0,1.0
2004-10-08,29.34,29.9,28.68,29.75,3835275,16.5387065065176,16.8543737063693,16.1666701638352,16.7698199921233,6803855.45602706,0.0,1.0
2004-10-11,28.62,29.52,28.35,29.25,3205875,16.1328486781368,16.6401709636128,15.980651992494,16.48797427797,5687287.1202432,0.0,1.0
2004-10-12,29.15,29.27,28.5,28.5,2245050,16.4316051351393,16.4992481065361,16.06520570674,16.06520570674,3982764.12814038,0.0,1.0
2004-10-13,28.22,28.97,27.81,28.95,2577900,15.9073721068141,16.3301406780441,15.6762586212084,16.318866849478,4573246.76329395,0.0,1.0
2004-10-14,28.61,28.91,28.01,28.22,2271450,16.1272117638537,16.2963191923457,15.7889969068697,15.9073721068141,4029598.26233913,0.0,1.0
2004-10-15,28.77,29.12,28.59,28.61,1579575,16.2174023923828,16.4146943922901,16.1159379352876,16.1272117638537,2802198.01238606,0.0,1.0
2004-10-18,28.59,28.78,27.99,28.77,2124300,16.1159379352876,16.2230393066659,15.7777230783036,16.2174023923828,3768551.18478813,0.0,1.0
2004-10-19,28.32,29.09,28.09,28.6,1464975,15.9637412496448,16.3977836494409,15.8340922211343,16.1215748495707,2598895.29347784,0.0,1.0
2004-10-20,27.74,28.24,27.6,28.0,2322975,15.6368002212269,15.9186459353803,15.557883421264,15.7833599925867,4121004.65493726,0.0,1.0
2004-10-21,27.9,28.37,27.3,27.99,1923975,15.726990849756,15.9919258210601,15.388775992772,15.7777230783036,3413170.58125158,0.0,1.0
2004-10-22,27.61,27.85,27.2,27.82,2246100,15.6086156498116,15.7442935837469,15.3768325126721,15.727333842005,3973114.74581338,0.08,1.0
2004-10-25,29.21,29.22,27.45,27.5,3067350,16.5131352093805,16.5187884566278,15.5181636938547,15.5464299300912,5425819.64986898,0.0,1.0
2004-10-26,29.96,30.75,29.37,29.49,2737350,16.9371287529285,17.3837352854656,16.6035871653374,16.6714261323051,4842084.34595621,0.0,1.0
2004-10-27,30.16,30.4,29.32,30.03,2206575,17.0501936978746,17.1858716318099,16.5753209291009,16.9767014836596,3903199.17645838,0.0,1.0
2004-10-28,30.22,30.52,30.0,30.08,879600,17.0841131813584,17.2537105987776,16.9597417419177,17.0049677198962,1555919.91915652,0.0,1.0
2004-10-29,30.0,30.43,29.62,30.15,1306575,16.9597417419177,17.2028313735519,16.7449183465201,17.0445404506273,2311193.80215089,0.0,1.0
2004-11-01,30.29,30.4,29.94,30.25,1400850,17.1236859120896,17.1858716318099,16.9258222584339,17.1010729231004,2477956.3651096,0.0,1.0
2004-11-02,30.51,30.74,30.17,30.42,1479375,17.2480573515303,17.3780820382183,17.0558469451219,17.1971781263046,2616858.83401793,0.0,1.0
2004-11-03,31.19,31.23,30.75,31.0,1946850,17.6324781643471,17.6550911533363,17.3837352854656,17.5250664666483,3443772.95885615,0.0,1.0
2004-11-04,31.15,31.23,29.99,30.0,2250600,17.6098651753579,17.6550911533363,16.9540884946704,16.9597417419177,3981074.77268492,0.0,1.0
2004-11-05,30.47,31.22,30.1,31.15,1704750,17.2254443625411,17.649437906089,17.0162742143908,17.6098651753579,3015523.51316743,0.0,1.0
2004-11-08,31.0,31.06,30.6,30.6,1434375,17.5250664666483,17.5589859501321,17.2989365767561,17.2989365767561,2537258.56530256,0.0,1.0
2004-11-09,31.76,32.25,31.43,31.49,3589350,17.9547132574435,18.2317223725615,17.7681560982825,17.8020755817663,6349182.76696732,0.0,1.0
2004-11-10,31.8,32.8,31.75,32.7,2976075,17.9773262464328,18.5426509711634,17.9490600101962,18.4861184986903,5264363.77149127,0.0,1.0
2004-11-11,32.37,32.64,32.0,32.25,4149150,18.2995613395292,18.4521990152065,18.0903911913789,18.2317223725615,7339410.10978657,0.0,1.0
2004-11-12,34.46,34.57,32.69,32.95,3319950,19.4810900142161,19.5432757339365,18.480465251443,18.6274496798729,5872642.49159128,0.0,1.0
2004-11-15,34.97,35.26,34.14,34.54,1850100,19.7694056238287,19.9333497940006,19.3001861023023,19.5263159921946,3272632.3811181,0.0,1.0
2004-11-16,34.62,34.76,34.07,34.75,1819275,19.571541970173,19.6506874316353,19.2606133715712,19.645034184388,3218106.19704806,0.0,1.0
2004-11-17,35.01,35.4,34.42,35.0,1440375,19.792018612818,20.0124952554629,19.4584770252269,19.7863653655707,2547871.9344646,0.0,1.0
2004-11-18,35.17,35.5,34.78,35.01,1479600,19.8824705687749,20.0690277279359,19.6619939261299,19.792018612818,2617256.8353615,0.0,1.0
2004-11-19,34.34,35.15,33.72,35.05,1971975,19.4132510472485,19.8711640742802,19.0627497179155,19.8146316018072,3488216.44222222,0.0,1.0
2004-11-22,35.41,35.41,34.36,34.65,1640400,20.0181485027102,20.0181485027102,19.4245575417431,19.588501711915,2901695.12890444,0.0,1.0
2004-11-23,35.7,35.7,34.87,35.35,1554975,20.1820926728821,20.1820926728821,19.7128731513557,19.9842290192264,2750587.28545976,0.0,1.0
2004-11-24,36.14,36.22,35.5,35.5,1299600,20.4308355517635,20.476061529742,20.0690277279359,20.0690277279359,2298855.76050001,0.0,1.0
2004-11-26,36.11,36.61,35.71,35.95,534975,20.4138758100216,20.6965381723869,20.1877459201294,20.3234238540647,946314.527911276,0.0,1.0
2004-11-29,35.21,36.11,34.15,36.11,1950300,19.9050835577641,20.4138758100216,19.3058393495497,20.4138758100216,3449875.64612432,0.0,1.0
2004-11-30,35.21,35.72,34.98,35.0,1646850,19.9050835577641,20.1933991673767,19.775058871076,19.7863653655707,2913104.50075365,0.0,1.0
2004-12-01,36.35,36.35,35.62,35.9,1711875,20.549553743957,20.549553743957,20.1368666949036,20.2951576178282,3028126.88904736,0.0,1.0
2004-12-02,35.29,36.11,35.15,36.1,1590600,19.9503095357425,20.4138758100216,19.8711640742802,20.4082225627743,2813604.16485943,0.0,1.0
2004-12-03,36.35,36.55,35.88,36.0,1947300,20.549553743957,20.6626186889031,20.2838511233336,20.3516900903012,3444568.96154329,0.0,1.0
2004-12-06,36.63,36.85,35.93,36.2,1818750,20.7078446668815,20.8322161063222,20.3121173595701,20.4647550352474,3217177.52724638,0.0,1.0
2004-12-07,36.24,36.95,36.18,36.73,2173200,20.4873680242366,20.8887485787953,20.4534485407528,20.7643771393546,3844162.31049448,0.0,1.0
2004-12-08,35.65,36.61,35.51,36.55,1261650,20.1538264366455,20.6965381723869,20.0746809751833,20.6626186889031,2231726.20055005,0.0,1.0
2004-12-09,37.81,37.87,35.9,36.65,2456400,21.3749278420636,21.4088473255474,20.2951576178282,20.7191511613761,4345113.33494324,0.0,1.0
2004-12-10,39.29,39.93,37.98,38.1,2845350,22.2116084346649,22.5734162584925,21.4710330452678,21.5388720122355,5033124.99087312,0.0,1.0
2004-12-13,39.4,39.55,38.94,39.54,1397100,22.2737941543853,22.3585928630948,22.0137447810092,22.3529396158475,2471323.00938332,0.0,1.0
2004-12-14,39.77,39.84,39.02,39.5,2001150,22.4829643025356,22.5225370332667,22.0589707589876,22.3303266268583,3539823.94977269,0.0,1.0
2004-12-15,41.36,41.88,40.09,40.2,2435775,23.3818306148572,23.6757994717171,22.6638682144494,22.7260539341697,4308629.87844869,0.0,1.0
2004-12-16,39.7,41.36,39.2,41.36,4220700,22.4433915718044,23.3818306148572,22.1607292094391,23.3818306148572,7465974.53704402,0.0,1.0
2004-12-17,39.69,40.4,39.04,39.7,1837875,22.4377383245571,22.8391188791158,22.0702772534822,22.4433915718044,3251007.64145042,0.0,1.0
2004-12-20,39.57,40.4,39.42,40.4,1175250,22.3698993575895,22.8391188791158,22.2851006488799,22.8391188791158,2078893.68461652,0.0,1.0
2004-12-21,39.6,40.04,39.31,39.65,1103100,22.3868590993314,22.6356019782128,22.2229149291595,22.4151253355679,1951267.92044287,0.0,1.0
2004-12-22,40.19,40.86,39.96,40.0,1212675,22.7204006869224,23.0991682524919,22.5903760002344,22.6129889892236,2145094.57476481,0.0,1.0
2004-12-23,39.81,40.65,39.28,40.6,1078275,22.5055772915248,22.9804500602985,22.2059551874176,22.952183824062,1907355.10553489,0.0,1.0
2004-12-27,39.15,40.2,38.56,40.2,1154850,22.1324629732026,22.7260539341697,21.7989213856116,22.7260539341697,2042808.22946556,0.0,1.0
2004-12-28,39.88,40.02,39.19,39.19,1156875,22.5451500222559,22.6242954837182,22.1550759621918,22.1550759621918,2046390.24155775,0.0,1.0
2004-12-29,39.86,40.23,39.48,39.94,1202850,22.5338435277613,22.7430136759116,22.3190201323637,22.5790695057398,2127715.18276196,0.0,1.0
2004-12-30,40.32,40.419,39.57,39.7,685800,22.7938929011374,22.8498600488857,22.3698993575895,22.4433915718044,1213108.0952223,0.0,1.0
2004-12-31,40.31,40.72,40.16,40.65,763950,22.7882396538901,23.0200227910296,22.7034409451805,22.9804500602985,1351347.228558,0.0,1.0
2005-01-03,39.35,40.75,38.88,40.75,1782675,22.2455279181487,23.0369825327715,21.9798252975253,23.0369825327715,3153364.64515956,0.0,1.0
2005-01-04,37.61,39.26,36.65,39.25,2544375,21.2618628971175,22.194648692923,20.7191511613761,22.1889954456757,4500731.86028179,0.0,1.0
2005-01-05,36.8,38.21,36.58,37.86,2488500,20.8039498700857,21.6010577319559,20.679578430645,21.4031940783001,4401894.8599602,0.0,1.0
2005-01-06,37.54,37.55,36.67,36.8,2319600,21.2222901663864,21.2279434136337,20.7304576558707,20.8039498700857,4103128.51804849,0.0,1.0
2005-01-07,37.46,38.18,36.91,37.54,1512000,21.1770641884079,21.5840979902139,20.8661355898061,21.2222901663864,2674569.02883658,0.0,1.0
2005-01-10,38.92,39.4,37.77,37.9,1934550,22.0024382865146,22.2737941543853,21.3523148530744,21.4258070672894,3422015.55207394,0.0,1.0
2005-01-11,38.9,39.65,38.88,39.05,2375850,21.99113179202,22.4151253355679,21.9798252975253,22.0759305007295,4202628.85394271,0.0,1.0
2005-01-12,38.75,38.75,37.9,38.7,1705800,21.9063330833104,21.9063330833104,21.4258070672894,21.8780668470738,3017380.85277079,0.0,1.0
2005-01-13,40.56,41.14,39.07,39.35,2335650,22.9295708350727,23.2574591754165,22.0872369952242,22.2455279181487,4131519.28055699,0.0,1.0
2005-01-14,40.95,41.25,40.16,40.7,2390400,23.1500474777177,23.3196448951368,22.7034409451805,23.008716296535,4228366.27416068,0.0,1.0
2005-01-18,40.8,41.14,40.56,41.01,2167350,23.0652487690081,23.2574591754165,22.9295708350727,23.1839669612015,3833814.27556147,0.0,1.0
2005-01-19,41.0,41.9,40.75,40.85,2453775,23.1783137139542,23.6871059662117,23.0369825327715,23.0935150052446,4340469.98593484,0.0,1.0
2005-01-20,39.22,41.0,39.13,41.0,2762175,22.1720357039337,23.1783137139542,22.121156478708,23.1783137139542,4885997.16086421,0.0,1.0
2005-01-21,38.79,39.9,38.79,39.9,1825875,21.9289460722996,22.5564565167505,21.9289460722996,22.5564565167505,3229780.90312631,0.0,1.0
2005-01-24,39.36,39.83,38.98,39.2,2254950,22.251181165396,22.5168837860194,22.0363577699984,22.1607292094391,3988769.46532741,0.0,1.0
2005-01-25,39.19,39.9,39.11,39.4,1621275,22.1550759621918,22.5564565167505,22.1098499842134,22.2737941543853,2867865.01470042,0.0,1.0
2005-01-26,39.55,39.68,39.0,39.1,2137800,22.4094720883206,22.4831315414554,22.0978359404426,22.1544970582386,3772957.68801559,0.09,1.0
2005-01-27,38.77,39.61,38.69,39.56,1760475,21.9675153695117,22.4434687589982,21.9221864752749,22.4151382001002,3107024.83198113,0.0,1.0
2005-01-28,38.97,39.39,38.71,39.03,1904400,22.0808376051038,22.318814299847,21.9335186988341,22.1148342757814,3361034.99909107,0.0,1.0
2005-01-31,39.78,39.79,38.1,39.1,1997250,22.5397926592514,22.545458771031,21.5878858802785,22.1544970582386,3524903.98652313,0.0,1.0
2005-02-01,41.05,41.13,39.95,39.95,2023875,23.2593888552607,23.3047177494975,22.6361165595046,22.6361165595046,3571893.88194993,0.0,1.0
2005-02-02,40.4,41.13,40.21,41.05,1277475,22.8910915895867,23.3047177494975,22.7834354657742,23.2593888552607,2254588.41916817,0.0,1.0
2005-02-03,40.61,41.55,39.88,40.05,2169600,23.0100799369583,23.5426944442407,22.5964537770474,22.6927776773006,3829080.83072253,0.0,1.0
2005-02-04,43.84,43.84,41.12,41.12,3825600,24.8402340417693,24.8402340417693,23.2990516377179,23.2990516377179,6751719.96036694,0.0,1.0
2005-02-07,43.66,44.27,43.27,43.9,2061675,24.7382440297365,25.0838768482921,24.517265670332,24.8742307124469,3638606.29686572,0.0,1.0
2005-02-08,44.95,45.0,44.1,44.1,2518650,25.4691724493049,25.497503008203,24.9875529480389,24.9875529480389,4445111.74147277,0.0,1.0
2005-02-09,44.03,45.55,44.01,45.06,2126100,24.9478901655817,25.809139156081,24.9365579420225,25.5314996788806,3752308.60720832,0.0,1.0
2005-02-10,44.12,44.5,43.3,44.04,1583775,24.9988851715981,25.2141974192229,24.5342640056708,24.9535562773613,2795170.7654303,0.0,1.0
2005-02-11,43.06,43.36,42.09,42.95,3069975,24.3982773229604,24.5682606763484,23.8486644803392,24.3359500933848,5418133.49156407,0.0,1.0
2005-02-14,42.11,43.4,42.08,43.25,1882350,23.8599967038984,24.5909251234668,23.8429983685596,24.5059334467728,3322119.42372352,0.0,1.0
2005-02-15,41.41,41.89,40.6,41.7,4337850,23.4633688793263,23.7353422447471,23.0044138251787,23.6276861209347,7655779.07519807,0.0,1.0
2005-02-16,42.45,42.64,41.24,42.25,2314350,24.0526445044048,24.1603006282172,23.3670449790731,23.9393222688128,4084547.02276119,0.0,1.0
2005-02-17,42.62,43.23,42.17,42.46,1846875,24.148968404658,24.4946012232136,23.893993374576,24.0583106161844,3259510.35178866,0.0,1.0
2005-02-18,42.3,42.63,41.18,42.62,1600875,23.9676528277108,24.1546345164376,23.3330483083955,24.148968404658,2825350.19122554,0.0,1.0
2005-02-22,40.5,42.28,40.44,42.22,1616475,22.9477527073827,23.9563206041516,22.9137560367051,23.922323933474,2852882.29896856,0.0,1.0
2005-02-23,40.71,41.49,40.16,41.05,1893300,23.0667410547543,23.5086977735631,22.7551049068762,23.2593888552607,3341444.84550468,0.0,1.0
2005-02-24,42.69,42.73,40.79,40.95,1949100,24.1886311871152,24.2112956342336,23.1120699489911,23.2027277374647,3439925.07704705,0.0,1.0
2005-02-25,45.01,45.01,42.25,42.69,2792475,25.5031691199826,25.5031691199826,23.9393222688128,24.1886311871152,4928379.65190444,0.0,1.0
2005-02-28,43.76,45.25,43.0,45.01,2551800,24.7949051475325,25.639155802693,24.3642806522828,25.5031691199826,4503617.47042669,0.0,1.0
2005-03-01,44.25,44.61,43.76,43.77,2748075,25.0725446247329,25.2765246487985,24.7949051475325,24.8005712593121,4850019.03755892,0.0,1.0
2005-03-02,43.17,43.92,43.05,43.75,1421175,24.460604552536,24.8855629360061,24.3926112111808,24.7892390357529,2508201.48857029,0.0,1.0
2005-03-03,43.22,44.3,43.14,44.1,1766175,24.488935111434,25.1008751836309,24.4436062171972,24.9875529480389,3117084.64057954,0.0,1.0
2005-03-04,45.5,45.5,44.018,44.3,1709400,25.780808597183,25.780808597183,24.9410908314462,25.1008751836309,3016883.65230323,0.0,1.0
2005-03-07,45.08,46.1,44.9,45.55,1728975,25.5428319024398,26.120775303959,25.4408418904069,25.809139156081,3051431.15288462,0.0,1.0
2005-03-08,43.55,44.49,43.5,44.1,1724850,24.6759168001609,25.2085313074433,24.6475862412629,24.9875529480389,3044151.02824103,0.0,1.0
2005-03-09,41.5,42.43,41.45,42.0,3348900,23.5143638853427,24.0413122808456,23.4860333264447,23.7976694743228,5910402.28337329,0.0,1.0
2005-03-10,41.03,42.13,40.28,41.75,3318600,23.2480566317015,23.8713289274576,22.8230982482314,23.6560166798327,5856926.45871856,0.0,1.0
2005-03-11,41.09,41.76,40.68,41.04,1872300,23.2820533023791,23.6616827916123,23.0497427194155,23.2537227434811,3304382.39277369,0.0,1.0
2005-03-14,41.02,41.25,40.25,41.1,2123775,23.2423905199219,23.3727110908527,22.8060999128926,23.2877194141587,3748205.26422739,0.0,1.0
2005-03-15,40.75,42.25,40.75,41.6,2404350,23.0894055018727,23.9393222688128,23.0894055018727,23.5710250031387,4243386.10589404,0.0,1.0
2005-03-16,40.56,41.7,40.46,41.65,1825500,22.9817493780603,23.6276861209347,22.9250882602643,23.5993555620367,3221786.0695446,0.0,1.0
2005-03-17,30.28,31.25,29.77,31.25,2143125,22.8759819581743,23.6087990816693,22.4906863571615,23.6087990816693,2836766.75032572,0.0,1.33333333333333
2005-03-18,30.19,30.93,30.12,30.6,2322400,22.8079886168191,23.367044979073,22.7551049068762,23.1177360607706,3074065.72223107,0.0,1.0
2005-03-21,30.28,30.68,29.57,30.0,1742400,22.8759819581743,23.1781745864197,22.3395900430388,22.6644471184026,2306343.48708897,0.0,1.0
2005-03-22,29.91,31.42,29.77,30.69,3078000,22.5964537770474,23.7372309486736,22.4906863571615,23.1857294021258,4074222.48235756,0.0,1.0
2005-03-23,29.19,29.85,29.05,29.85,2500800,22.0525070462057,22.5511248828106,21.9467396263198,22.5511248828106,3310206.49248857,0.0,1.0
2005-03-24,29.81,30.38,29.42,29.44,2104100,22.520905619986,22.9515301152357,22.2262678074468,22.2413774388591,2785110.95683189,0.0,1.0
2005-03-28,29.55,30.24,29.3,30.0,1811000,22.3244804116265,22.8457626953498,22.1356100189732,22.6644471184026,2397146.49627991,0.0,1.0
2005-03-29,28.88,29.94,28.85,29.5,2250300,21.8183077593155,22.6191182241658,21.7956433121971,22.2867063330959,2978629.90644875,0.0,1.0
2005-03-30,29.03,29.47,28.82,28.88,2079800,21.9316299949075,22.2640418859775,21.7729788650787,21.8183077593155,2752946.0424975,0.0,1.0
2005-03-31,29.24,29.85,29.17,29.3,2441100,22.0902811247364,22.5511248828106,22.0373974147934,22.1356100189732,3231184.04862997,0.0,1.0
2005-04-01,30.14,30.74,29.75,30.5,3006500,22.7702145382884,23.2235034806565,22.4755767257492,23.0421879037093,3979580.86199092,0.0,1.0
2005-04-04,30.55,30.85,29.76,30.27,2520300,23.0799619822399,23.306606453424,22.4831315414553,22.8684271424682,3336017.84349766,0.0,1.0
2005-04-05,30.27,31.01,30.27,30.63,2264800,22.8684271424682,23.4274835047221,22.8684271424682,23.140400507889,2997822.9623273,0.0,1.0
2005-04-06,29.4,30.27,29.31,30.27,2562500,22.2111581760345,22.8684271424682,22.1431648346793,22.8684271424682,3391876.25439938,0.0,1.0
2005-04-07,29.5,30.21,29.4,29.41,2555500,22.2867063330959,22.8230982482314,22.2111581760345,22.2187129917406,3382610.64121662,0.0,1.0
2005-04-08,29.09,29.81,29.08,29.65,2058300,21.9769588891444,22.520905619986,21.9694040734382,22.4000285686879,2724487.37343618,0.0,1.0
2005-04-11,28.71,29.45,28.65,29.45,2838600,21.6898758923113,22.2489322545652,21.6445469980744,22.2489322545652,3757338.51150753,0.0,1.0
2005-04-12,29.67,30.0,28.41,28.75,4039700,22.4151382001001,22.6644471184026,21.4632314211272,21.7200951551358,5347185.36776475,0.0,1.0
2005-04-13,29.0,29.97,28.93,29.97,2525200,21.9089655477891,22.6417826712842,21.8560818378462,22.6417826712842,3342503.77272559,0.0,1.0
2005-04-14,27.73,29.2,27.5,29.2,2936000,20.9495039531101,22.0600618619118,20.775743191869,22.0600618619118,3886262.90065037,0.0,1.0
2005-04-15,26.91,28.08,26.83,28.0,2782300,20.3300090652071,21.2139225028248,20.269570539558,21.1534839771757,3682816.50833771,0.0,1.0
2005-04-18,27.46,27.8,27.1,27.2,3137700,20.7455239290445,21.002387663053,20.4735505636237,20.549098720685,4153244.92621616,0.0,1.0
2005-04-19,28.77,29.62,27.64,27.64,4440200,21.7352047865481,22.3773641215695,20.8815106117549,20.8815106117549,5877310.80772062,0.0,1.0
2005-04-20,28.67,29.27,28.5,29.0,4455000,21.6596566294867,22.1129455718548,21.5312247624824,21.9089655477891,5896900.96130702,0.0,1.0
2005-04-21,29.33,29.69,28.75,28.85,3365100,22.1582744660916,22.4302478315124,21.7200951551358,21.7956433121971,4454244.98875291,0.0,1.0
2005-04-22,29.24,30.012,29.04,29.7,2789000,22.0902811247364,22.6735128972499,21.9391848106137,22.4378026472185,3691685.02381262,0.0,1.0
2005-04-25,30.08,30.28,29.53,29.69,2453800,22.7248856440516,22.8759819581743,22.3093707802143,22.4302478315124,3247994.51826154,0.0,1.0
2005-04-26,30.36,31.37,30.08,30.1,3586900,22.9364204838234,23.6994568701429,22.7248856440516,22.7399952754639,4747832.56074346,0.0,1.0
2005-04-27,30.38,30.48,29.9,30.2,2166300,22.9515301152357,23.027078272297,22.5888989613412,22.8155434325252,2867442.54825575,0.0,1.0
2005-04-28,29.63,30.65,29.5,30.38,2576700,22.3849189372756,23.1555101393013,22.2867063330959,22.9515301152357,3410672.2125701,0.0,1.0
2005-04-29,30.5,30.55,29.42,30.19,2847600,23.0421879037093,23.0799619822399,22.2262678074468,22.8079886168191,3769251.4427425,0.0,1.0
2005-05-02,30.66,31.2,30.3,31.1,2497700,23.1630649550074,23.5710250031387,22.8910915895866,23.4954768460773,3306103.14950764,0.0,1.0
2005-05-03,30.55,30.98,30.37,30.66,2532600,23.0799619822399,23.4048190576037,22.9439752995295,23.1630649550074,3352298.84951878,0.0,1.0
2005-05-04,30.95,30.95,30.09,30.46,3360100,23.4501479518405,23.4501479518405,22.7985444869429,23.0788855125384,4434730.86880196,0.09,1.0
2005-05-05,31.36,31.59,30.71,30.98,3110700,23.7607961153382,23.935062158276,23.2683051244272,23.4728783052672,4105567.48715284,0.0,1.0
2005-05-06,32.14,32.15,30.97,31.36,2644800,24.3517853044315,24.359362088907,23.4653015207916,23.7607961153382,3490662.83795345,0.0,1.0
2005-05-09,32.1,32.44,31.85,32.43,1801000,24.3214781665293,24.5790888386981,24.1320585546404,24.5715120542226,2376997.79611092,0.0,1.0
2005-05-10,31.38,32.08,31.3,31.95,1502700,23.7759496842894,24.3063245975782,23.7153354084849,24.207826399396,1983295.16280726,0.0,1.0
2005-05-11,31.69,31.99,31.21,31.65,1823900,24.0108300030315,24.2381335372982,23.6471443482049,23.9805228651293,2407221.69923749,0.0,1.0
2005-05-12,30.61,32.64,30.566,32.64,2589000,23.1925372796717,24.7306245282092,23.1591994279792,24.7306245282092,3417016.82072803,0.0,1.0
2005-05-13,29.99,30.75,29.56,30.75,2136100,22.7227766421873,23.2986122623294,22.3969749097385,23.2986122623294,2819269.84579264,0.0,1.0
2005-05-16,31.22,31.22,29.99,29.99,2000300,23.6547211326805,23.6547211326805,22.7227766421873,22.7227766421873,2640038.14078883,0.0,1.0
2005-05-17,31.59,31.7,30.62,31.22,1532100,23.935062158276,24.0184067875071,23.2001140641472,23.6547211326805,2022097.90306582,0.0,1.0
2005-05-18,32.89,33.4,32.47,32.47,3496500,24.9200441400981,25.3064601483513,24.6018191921248,24.6018191921248,4614754.46646409,0.0,1.0
2005-05-19,32.49,33.1,32.49,32.89,2602600,24.6169727610759,25.0791566140847,24.6169727610759,24.9200441400981,3434966.38765035,0.0,1.0
2005-05-20,32.4,32.5,32.04,32.1,1824500,24.5487817007959,24.6245495455514,24.2760174596759,24.3214781665293,2408013.59189582,0.0,1.0
2005-05-23,33.16,33.42,32.65,32.65,1578700,25.124617320938,25.3216137173024,24.7382013126848,24.7382013126848,2083601.56619673,0.0,1.0
2005-05-24,33.14,33.48,32.8,33.25,1236900,25.1094637519869,25.3670744241558,24.8518530798181,25.192808381218,1632486.71516358,0.0,1.0
2005-05-25,33.13,33.22,32.75,33.15,1617700,25.1018869675114,25.1700780277913,24.8139691574403,25.1170405364625,2135074.58898869,0.0,1.0
2005-05-26,34.72,34.83,33.85,34.25,2752200,26.3065956991245,26.3899403283556,25.6474154497513,25.9504868287734,3632411.62379594,0.0,1.0
2005-05-27,34.58,34.98,34.17,34.9,1313400,26.2005207164667,26.5035920954889,25.889872552969,26.4429778196845,1733453.02910166,0.0,1.0
2005-05-31,34.57,34.9,34.35,34.68,1795700,26.1929439319912,26.4429778196845,26.026254673529,26.2762885612223,2370002.7442956,0.0,1.0
2005-06-01,35.56,35.95,34.2,34.57,2465500,26.9430455950711,27.2385401896177,25.9126029063957,26.1929439319912,3254018.91522014,0.0,1.0
2005-06-02,35.84,35.93,35.35,35.6,1507900,27.1551955603866,27.2233866206666,26.7839331210844,26.9733527329733,1990158.23251286,0.0,1.0
2005-06-03,35.07,35.99,34.99,35.98,1955300,26.5717831557689,27.2688473275199,26.5111688799645,27.2612705430443,2580646.19141348,0.0,1.0
2005-06-06,35.25,35.38,34.76,35.1,1181600,26.7081652763289,26.8066634745111,26.3369028370267,26.5945135091956,1559500.60848676,0.0,1.0
2005-06-07,35.44,35.64,35.0,35.4,1526100,26.8521241813644,27.0036598708755,26.51874566444,26.8218170434622,2014178.97648244,0.0,1.0
2005-06-08,34.37,35.59,34.2,35.5,1546600,26.0414082424801,26.9657759484977,25.9126029063957,26.8975848882177,2041235.30897565,0.0,1.0
2005-06-09,34.67,35.15,33.94,34.32,1710000,26.2687117767467,26.6323974315733,25.7156065100313,26.0035243201023,2256894.07626301,0.0,1.0
2005-06-10,34.18,35.07,34.01,34.75,1377200,25.8974493374446,26.5717831557689,25.7686440013601,26.3293260525512,1817657.61510492,0.0,1.0
2005-06-13,34.25,34.3,33.67,34.03,1327700,25.9504868287734,25.9883707511512,25.5110333291913,25.7837975703112,1752326.47079205,0.0,1.0
2005-06-14,34.74,34.78,34.24,34.25,1938500,26.3217492680756,26.3520564059778,25.9429100442979,25.9504868287734,2558473.19698002,0.0,1.0
2005-06-15,36.19,36.2,35.0,35.1,2471300,27.420383017031,27.4279598015065,26.51874566444,26.5945135091956,3261673.87758407,0.0,1.0
2005-06-16,36.5,37.0,36.3,36.3,2650700,27.6552633357732,28.0341025595509,27.5037276462621,27.5037276462621,3498449.7824271,0.0,1.0
2005-06-17,37.46,39.2,37.16,38.25,5059000,28.3826346454264,29.7009951441728,28.1553311111597,28.9812006189952,6676974.9308857,0.0,1.0
2005-06-20,36.93,37.35,36.39,37.35,2108000,27.981065068222,28.2992900161953,27.5719187065421,28.2992900161953,2782182.87296048,0.0,1.0
2005-06-21,37.18,37.66,36.95,37.4,2713100,28.1704846801108,28.5341703349374,27.9962186371731,28.337173938573,3580806.61889426,0.0,1.0
2005-06-22,36.9,37.6385,36.58,37.32,2149200,27.9583347147953,28.517880248315,27.7158776115776,28.2765596627686,2836559.50216635,0.0,1.0
2005-06-23,36.88,38.15,36.7,37.76,3472700,27.9431811458442,28.9054327742396,27.8067990252842,28.609938179693,4583342.72435003,0.0,1.0
2005-06-24,35.65,36.99,35.65,36.85,3704100,27.011236655351,28.0265257750753,27.011236655351,27.9204507924176,4888749.32624902,0.0,1.0
2005-06-27,36.5,36.72,35.5,35.61,3226900,27.6552633357732,27.8219525942353,26.8975848882177,26.9809295174488,4258930.69865093,0.0,1.0
2005-06-28,37.63,37.66,36.9,36.95,2313200,28.5114399815108,28.5341703349374,27.9583347147953,27.9962186371731,3053010.16211204,0.0,1.0
2005-06-29,37.44,37.95,37.27,37.8,2974300,28.3674810764753,28.7538970847285,28.2386757403908,28.6402453175952,3925543.88949068,0.0,1.0
2005-06-30,37.61,38.14,37.46,37.55,2834600,28.4962864125597,28.8978559897641,28.3826346454264,28.4508257057064,3741164.88220767,0.0,1.0
2005-07-01,37.52,37.89,37.11,37.64,22649500,28.4280953522797,28.7084363778752,28.117447188782,28.5190167659863,29893287.941707,0.0,1.0
2005-07-05,37.88,37.88,36.94,37.14,3548900,28.7008595933996,28.7008595933996,27.9886418526975,28.1401775422086,4683913.09195895,0.0,1.0
2005-07-06,38.1,38.64,38.0,38.05,3089500,28.8675488518618,29.2766952135418,28.7917810071063,28.8296649294841,4077587.27989156,0.0,1.0
2005-07-07,39.65,40.58,37.78,38.11,5742200,30.0419504455728,30.7465914017993,28.6250917486441,28.8751256363374,7578676.70451311,0.0,1.0
2005-07-08,39.96,40.0,39.44,39.79,3012000,30.2768307643149,30.3071379022172,29.8828379715861,30.1480254282305,3975301.14485625,0.0,1.0
2005-07-11,40.93,41.59,40.19,40.5,2512600,31.0117788584437,31.5118466338303,30.4510968072527,30.6859771259949,3316182.48889967,0.0,1.0
2005-07-12,41.5,41.74,40.88,40.93,2573000,31.4436555735503,31.6254984009636,30.9738949360659,31.0117788584437,3395899.68317235,0.0,1.0
2005-07-13,41.1,41.51,40.92,41.5,1748900,31.1405841945281,31.4512323580258,31.0042020739681,31.4436555735503,2308235.11694525,0.0,1.0
2005-07-14,40.42,41.68,40.01,41.45,2446200,30.6253628501904,31.5800376941103,30.3147146866927,31.4057716511725,3228546.36804361,0.0,1.0
2005-07-15,41.46,41.5,40.558,40.65,1546700,31.4133484356481,31.4436555735503,30.7299224759531,30.7996288931282,2041367.29108538,0.0,1.0
2005-07-18,41.33,41.54,40.98,41.44,1640300,31.3148502374659,31.4739627114525,31.0496627808215,31.398194866697,2164902.54578609,0.0,1.0
2005-07-19,41.78,41.9,40.94,41.33,2110800,31.6558055388658,31.7467269525725,31.0193556429193,31.3148502374659,2785878.37203273,0.0,1.0
2005-07-20,42.11,42.82,41.58,41.96,3019700,31.9058394265591,32.4437911243235,31.5042698493547,31.7921876594258,3985463.76730492,0.0,1.0
2005-07-21,40.71,41.65,40.54,41.63,4712500,30.8450895999815,31.5573073406836,30.7162842638971,31.5421537717325,6219656.92069557,0.0,1.0
2005-07-22,41.94,41.96,40.89,41.3,2730800,31.7770340904747,31.7921876594258,30.9814717205415,31.2921198840392,3604167.45231522,0.0,1.0
2005-07-25,40.55,42.19,40.4202,41.95,2433300,30.7238610483726,31.9664537023635,30.6255143858799,31.7846108749502,3211520.67588935,0.0,1.0
2005-07-26,40.4,40.52,39.55,40.49,4053700,30.6102092812393,30.701130694946,29.9661826008172,30.6784003415193,5350158.78184056,0.0,1.0
2005-07-27,40.98,41.09,39.77,40.5,2555800,31.0496627808215,31.1330074100526,30.1328718592794,30.6859771259949,3373198.7603,0.0,1.0
2005-07-28,42.08,42.24,41.2204,41.45,2464300,31.8831090731324,32.0043376247413,31.2318086796138,31.4057716511725,3252435.12990347,0.0,1.0
2005-07-29,41.08,42.23,41.0,42.2,1717700,31.125430625577,31.9967608402658,31.0648163497726,31.9740304868391,2267056.69871168,0.0,1.0
2005-08-01,41.37,41.47,40.01,41.39,2886600,31.3451573753681,31.4209252201236,30.3147146866927,31.3603109443192,3809795.57926363,0.0,1.0
2005-08-02,41.62,41.99,41.12,41.4,1872000,31.5345769872569,31.8149180128525,31.1557377634792,31.3678877287948,2470705.09401424,0.0,1.0
2005-08-03,40.78,41.4,40.65,41.4,1351100,30.9663181515904,31.4371155339834,30.8676025714112,31.4371155339834,1779283.46955159,0.09,1.0
2005-08-04,40.45,41.06,40.03,40.3,2849200,30.7157324480586,31.178936324284,30.3968051890182,30.6018298555442,3752153.4020031,0.0,1.0
2005-08-05,38.45,40.01,37.27,40.0,6715700,29.1970312145329,30.381618176683,28.3009974867527,30.3740246705153,8844004.14215645,0.0,1.0
2005-08-08,36.76,38.39,36.09,37.68,5306700,27.9137286722036,29.1514701775271,27.4049637589725,28.6123312396254,6988471.31068714,0.0,1.0
2005-08-09,36.92,37.41,36.22,37.2,3908400,28.0352247708856,28.4073065730995,27.5036793391516,28.2478429435793,5147029.46665342,0.0,1.0
2005-08-10,36.66,37.58,36.41,37.4,2181300,27.8377936105273,28.5363961779491,27.6479559563366,28.3997130669318,2872586.06478638,0.0,1.0
2005-08-11,36.55,37.22,36.3,36.85,2719600,27.7542650426834,28.2630299559145,27.5644273884927,27.9820702277122,3581481.2551199,0.0,1.0
2005-08-12,35.86,36.04,35.35,36.0,3145900,27.230313117117,27.3669962281343,26.8430443025679,27.3366222034638,4142881.99752967,0.0,1.0
2005-08-15,36.11,36.14,35.214,35.55,3557600,27.4201507713077,27.4429312898106,26.7397726186882,26.9949144259205,4685055.78512081,0.0,1.0
2005-08-16,35.78,36.31,35.55,36.0,2243100,27.169565067776,27.5720208946603,26.9949144259205,27.3366222034638,2953971.39408716,0.0,1.0
2005-08-17,35.3,35.46,34.75,35.45,3008600,26.8050767717298,26.9265728704118,26.3874339325102,26.9189793642442,3962069.60735171,0.0,1.0
2005-08-18,35.42,35.63,34.9,35.27,2841200,26.8961988457413,27.0556624752615,26.5013365250246,26.7822962532269,3741618.08429426,0.0,1.0
2005-08-19,35.01,35.7,34.76,35.42,2768400,26.5848650928685,27.1088170184349,26.3950274386778,26.8961988457413,3645746.69314382,0.0,1.0
2005-08-22,35.07,35.26,34.5,35.07,2482100,26.6304261298743,26.7747027470593,26.1975962783195,26.6304261298743,3268714.01063874,0.0,1.0
2005-08-23,34.92,35.19,34.2,35.08,2757000,26.5165235373599,26.7215482038859,25.9697910932906,26.6380196360419,3630733.86540872,0.0,1.0
2005-08-24,35.31,36.35,34.47,34.77,3441400,26.8126702778974,27.6023949193308,26.1748157598166,26.4026209448454,4532030.29539992,0.0,1.0
2005-08-25,35.21,36.03,35.09,35.51,3086000,26.7367352162211,27.3594027219667,26.6456131422096,26.96454040125,4063998.80618474,0.0,1.0
2005-08-26,34.4,35.37,34.23,35.25,3598300,26.1216612166432,26.8582313149032,25.9925716117935,26.7671092408916,4738654.21396452,0.0,1.0
2005-08-29,33.77,34.16,33.34,33.8,3713500,25.6432703280826,25.9394170686201,25.3167495628745,25.6660508465854,4890362.78897181,0.0,1.0
2005-08-30,34.45,34.64,33.54,33.55,2790600,26.1596287474813,26.3039053646663,25.4686196862271,25.4762131923947,3674982.19978585,0.0,1.0
2005-08-31,36.92,36.95,34.35,34.35,5011600,28.0352247708856,28.0580052893885,26.083693685805,26.083693685805,6599849.77870235,0.0,1.0
2005-09-01,37.06,37.41,36.55,37.15,3695400,28.1415338572325,28.4073065730995,27.7542650426834,28.2098754127411,4866526.63265556,0.0,1.0
2005-09-02,36.74,37.35,36.45,37.16,1674900,27.8985416598683,28.3617455360937,27.6783299810071,28.2174689189087,2205700.45381686,0.0,1.0
2005-09-06,38.28,38.28,36.88,36.88,2357100,29.0679416096832,29.0679416096832,28.0048507462151,28.0048507462151,3104099.67143812,0.0,1.0
2005-09-07,38.26,38.45,37.99,38.29,2415400,29.0527545973479,29.1970312145329,28.8477299308219,29.0755351158508,3180875.79924129,0.0,1.0
2005-09-08,37.39,37.39,36.35,36.57,4316600,28.3921195607642,28.3921195607642,27.6023949193308,27.7694520550186,5684594.05274693,0.0,1.0
2005-09-09,38.58,38.6,37.74,37.76,2735500,29.295746794712,29.3109338070473,28.6578922766312,28.6730792889665,3602420.19906622,0.0,1.0
2005-09-12,38.16,38.92,37.88,38.5,2106000,28.9768195356716,29.5539260044114,28.764201362978,29.234998745371,2773422.38685193,0.0,1.0
2005-09-13,38.32,38.43,37.87,38.35,1561200,29.0983156343537,29.1818442021976,28.7566078568104,29.1210961528566,2055967.25087998,0.0,1.0
2005-09-14,37.98,38.53,37.53,37.9,1981200,28.8401364246543,29.2577792638739,28.498428647111,28.7793883753133,2609071.43059404,0.0,1.0
2005-09-15,37.63,38.48,37.59,37.98,2279400,28.5743637087873,29.2198117330357,28.5439896841168,28.8401364246543,3001775.39819102,0.0,1.0
2005-09-16,36.25,37.64,36.12,37.63,3707600,27.5264598576545,28.5819572149549,27.4277442774753,28.5743637087873,4882592.99216155,0.0,1.0
2005-09-19,36.27,36.51,35.08,36.26,3078500,27.5416468699898,27.7238910180129,26.6380196360419,27.5340533638221,4054121.94583269,0.0,1.0
2005-09-20,34.33,36.44,34.28,36.27,3935000,26.0685066734698,27.6707364748395,26.0305391426316,27.5416468699898,5182059.3980353,0.0,1.0
2005-09-21,34.18,35.04,34.06,34.99,3529100,25.9546040809553,26.6076456113714,25.8634820069438,26.5696780805333,4647523.71578308,0.0,1.0
2005-09-22,34.9,35.4,34.17,34.21,2611000,26.5013365250246,26.8810118334061,25.9470105747877,25.9773845994582,3438464.31722241,0.0,1.0
2005-09-23,35.15,35.4,34.3,34.9,1848900,26.6911741792153,26.8810118334061,26.0457261549669,26.5013365250246,2434843.61398411,0.0,1.0
2005-09-26,35.57,36.01,35.19,35.2,2092400,27.0101014382558,27.3442157096314,26.7215482038859,26.7291417100535,2755512.3467469,0.0,1.0
2005-09-27,35.5,36.14,35.03,35.84,2305900,26.9569468950824,27.4429312898106,26.6000521052038,27.2151261047817,3036673.63810154,0.0,1.0
2005-09-28,34.96,35.75,34.26,35.5,2392600,26.5468975620304,27.1467845492731,26.0153521302964,26.9569468950824,3150850.14377109,0.0,1.0
2005-09-29,35.85,35.85,34.79,35.0,3675700,27.2227196109494,27.2227196109494,26.4178079571807,26.5772715867009,4840583.41279754,0.0,1.0
2005-09-30,36.22,36.61,35.77,35.8,2151600,27.5036793391516,27.7998260796892,27.1619715616083,27.1847520801112,2833473.69779232,0.0,1.0
2005-10-03,37.01,37.05,36.35,36.35,3285300,28.1035663263943,28.1339403510648,27.6023949193308,27.6023949193308,4326459.90860619,0.0,1.0
2005-10-04,35.2,36.91,35.12,36.91,2796700,26.7291417100535,28.027631264718,26.6683936607125,28.027631264718,3683015.37953884,0.0,1.0
2005-10-05,34.36,35.2,33.57,35.2,3809900,26.0912871919727,26.7291417100535,25.49140020473,26.7291417100535,5017313.36736332,0.0,1.0
2005-10-06,32.6,34.2,32.05,34.15,4589400,24.75483010647,25.9697910932906,24.3371872672504,25.9318235624525,6043848.38661835,0.0,1.0
2005-10-07,33.18,33.58,32.77,33.0,2284700,25.1952534641925,25.4989937108976,24.8839197113197,25.0585703531751,3008755.04617312,0.0,1.0
2005-10-10,31.82,33.27,31.37,33.27,3578800,24.1625366253949,25.2635950197011,23.8208288478516,25.2635950197011,4712974.37704924,0.0,1.0
2005-10-11,31.77,33.2,31.5,33.05,6641200,24.1245690945568,25.2104404765277,23.9195444280308,25.0965378840133,8745893.99599289,0.0,1.0
2005-10-12,31.37,31.98,30.95,31.77,3471300,23.8208288478516,24.284032724077,23.5019015888112,24.1245690945568,4571406.04533671,0.0,1.0
2005-10-13,31.3,31.6,30.72,31.36,4312300,23.7676743046782,23.9954794897071,23.3272509469558,23.813235341684,5678931.31947844,0.0,1.0
2005-10-14,31.39,32.13,31.33,32.0,3223400,23.8360158601869,24.3979353165914,23.7904548231811,24.2992197364123,4244942.88783405,0.0,1.0
2005-10-17,31.49,31.97,31.03,31.38,2477700,23.9119509218632,24.2764392179094,23.5626496381523,23.8284223540193,3262919.58589887,0.0,1.0
2005-10-18,30.34,31.5,30.15,31.49,3894700,23.1070392680945,23.9904989105134,22.9623346714914,23.9828828791133,5113818.20184808,0.09,1.0
2005-10-19,31.99,32.0,29.45,30.1,5410000,24.3636844491214,24.3713004805216,22.42921247348,22.9242545144906,7103437.09964775,0.0,1.0
2005-10-20,30.74,31.96,30.3,31.81,4155400,23.4116805241011,24.3408363549209,23.0765751424939,24.2265958839185,5456122.46282369,0.0,1.0
2005-10-21,31.01,31.48,30.71,30.99,2820500,23.6173133719055,23.9752668477131,23.3888324299006,23.6020813091051,3703372.33633206,0.0,1.0
2005-10-24,31.84,31.91,31.09,31.09,2644400,24.249443978119,24.3027561979201,23.6782416231068,23.6782416231068,3472149.55014944,0.0,1.0
2005-10-25,30.92,31.89,30.64,31.85,2723400,23.548769089304,24.2875241351198,23.3355202100994,24.2570600095191,3575878.11408145,0.0,1.0
2005-10-26,30.07,30.91,30.04,30.9,3428400,22.9014064202901,23.5411530579038,22.8785583260896,23.5335370265037,4501557.0706899,0.0,1.0
2005-10-27,28.81,30.14,28.78,30.07,4106800,21.9417864638696,22.9547186400913,21.9189383696691,22.9014064202901,5392309.70070857,0.0,1.0
2005-10-28,29.78,29.94,28.96,29.1,2360700,22.6805415096854,22.802398012088,22.056026934872,22.1626513744743,3099645.83385184,0.0,1.0
2005-10-31,30.69,30.85,29.89,30.05,2532000,23.3736003671002,23.4954568695028,22.7643178550872,22.8861743574898,3324566.12501074,0.0,1.0
2005-11-01,31.16,31.36,30.23,30.61,3050000,23.7315538429079,23.8838744709112,23.0232629226927,23.3126721158989,4004710.37965353,0.0,1.0
2005-11-02,33.09,33.28,31.12,31.28,4588200,25.2014479031394,25.3461524997425,23.7010897173072,23.8229462197099,6024397.43079551,0.0,1.0
2005-11-03,33.43,34.98,32.94,34.4,6538400,25.4603929707449,26.6408778377702,25.0872074321369,26.1991480165607,8585048.63813989,0.0,1.0
2005-11-04,33.13,33.7999,32.9,33.43,3601100,25.23191202874,25.7421099722369,25.0567433065363,25.4603929707449,4728315.58956405,0.0,1.0
2005-11-07,33.75,34.0,32.826,33.3,2221500,25.7041059755501,25.8945067605542,25.0003846741751,25.3613845625428,2916873.47816404,0.0,1.0
2005-11-08,30.6,31.45,30.1,30.1,7099300,23.3050560844988,23.9524187535126,22.9242545144906,22.9242545144906,9321521.44205715,0.0,1.0
2005-11-09,30.6,31.31,30.42,31.2,2899000,23.3050560844988,23.8457943139103,23.1679675192958,23.7620179685086,3806444.39036577,0.0,1.0
2005-11-10,32.01,32.07,30.49,30.76,2526500,24.3789165119218,24.4246127003227,23.221279739097,23.4269125869014,3317344.51612939,0.0,1.0
2005-11-11,32.56,32.98,31.92,31.93,2729200,24.7977982389307,25.1176715577376,24.3103722293203,24.3179882607205,3583493.62890178,0.0,1.0
2005-11-14,32.41,32.7,32.01,32.47,1813400,24.6835577679283,24.904422678533,24.3789165119218,24.7292539563293,2381030.09916843,0.0,1.0
2005-11-15,32.31,32.99,31.91,32.25,2787300,24.6073974539266,25.1252875891377,24.3027561979201,24.5617012655257,3659780.07908469,0.0,1.0
2005-11-16,33.07,33.5,31.86,33.2,4861800,25.186215840339,25.513705190546,24.2646760409193,25.2852242485412,6383639.6471474,0.0,1.0
2005-11-17,34.96,35.4,32.86,32.9,4450300,26.6256457749698,26.960751156577,25.0262791809356,25.0567433065363,5843332.00084333,0.0,1.0
2005-11-18,34.81,35.5,34.5,35.5,3351200,26.5114053039674,27.0369114705786,26.2753083305623,27.0369114705786,4400191.94239178,0.0,1.0
2005-11-21,36.14,36.48,34.85,34.98,3558900,27.5243374801891,27.7832825477946,26.541869429568,26.6408778377702,4672906.1541472,0.0,1.0
2005-11-22,36.89,37.05,35.45,36.14,4037000,28.0955398352013,28.2173963376039,26.9988313135778,27.5243374801891,5300660.91890535,0.0,1.0
2005-11-23,36.67,37.4,36.5,36.7,2018400,27.9279871443977,28.4839574366096,27.7985146105949,27.9508352385982,2650199.15747302,0.0,1.0
2005-11-25,36.62,36.96,36.43,36.66,829600,27.8899069873969,28.1488520550024,27.7452023907938,27.9203711129975,1089281.22326576,0.0,1.0
2005-11-28,35.57,36.53,35.44,36.52,3582100,27.0902236903798,27.8213627047954,26.9912152821777,27.8137466733953,4703368.2134285,0.0,1.0
2005-11-29,35.5,36.99,35.294,35.76,3487000,27.0369114705786,28.1717001492029,26.8800212237353,27.2349282869829,4578500.03077111,0.0,1.0
2005-11-30,35.44,36.33,35.44,35.65,2574800,26.9912152821777,27.6690420767922,26.9912152821777,27.1511519415811,3380763.37230554,0.0,1.0
2005-12-01,36.01,36.13,35.52,35.96,2177200,27.425329071987,27.5167214487889,27.052143533379,27.3872489149861,2858706.70117431,0.0,1.0
2005-12-02,36.52,36.55,35.9,36.07,1629400,27.8137466733953,27.8365947675958,27.3415527265852,27.4710252603879,2139434.45659261,0.0,1.0
2005-12-05,36.32,36.53,35.8,36.52,1260800,27.661426045392,27.8213627047954,27.2653924125835,27.8137466733953,1655455.35956301,0.0,1.0
2005-12-06,36.4,36.82,36.1,36.45,1616800,27.7223542965933,28.0422276154002,27.4938733545884,27.7604344535941,2122890.40715536,0.0,1.0
2005-12-07,35.06,36.48,34.9,36.39,1825800,26.7018060889715,27.7832825477946,26.5799495865689,27.7147382651931,2397311.54464637,0.0,1.0
2005-12-08,35.81,36.04,34.24,35.1,2518800,27.2730084439837,27.4481771661874,26.0772915141581,26.7322702145721,3307234.26369552,0.0,1.0
2005-12-09,35.44,35.85,35.0,35.81,1330700,26.9912152821777,27.3034725695843,26.6561099005705,27.2730084439837,1747235.44334589,0.0,1.0
2005-12-12,36.09,36.13,35.57,35.69,1644000,27.4862573231883,27.5167214487889,27.0902236903798,27.1816160671817,2158604.54562308,0.0,1.0
2005-12-13,36.81,36.99,35.63,36.02,2510500,28.034611584,28.1717001492029,27.1359198787808,27.4329451033871,3296336.19938367,0.0,1.0
2005-12-14,37.94,38.15,36.89,36.91,3016300,28.8952231322184,29.0551597916218,28.0955398352013,28.1107718980016,3960461.61250786,0.0,1.0
2005-12-15,37.54,38.56,37.33,38.25,1647000,28.5905818762119,29.3674170790285,28.4306452168085,29.1313201056235,2162543.60501291,0.0,1.0
2005-12-16,37.81,38.19,37.67,37.87,2398200,28.7962147240163,29.0856239172225,28.689590284414,28.8419109124173,3148884.07622463,0.0,1.0
2005-12-19,36.57,37.86,36.45,37.8,2065000,27.8518268303961,28.8342948810171,27.7604344535941,28.7885986926161,2711385.87999493,0.0,1.0
2005-12-20,36.4,36.95,36.05,36.9,2351000,27.7223542965933,28.1412360236023,27.4557931975876,28.1031558666015,3086909.54182474,0.0,1.0
2005-12-21,36.64,36.92,36.15,36.49,1505900,27.9051390501972,28.1183879294018,27.5319535115892,27.7908985791948,1977276.51171156,0.0,1.0
2005-12-22,36.85,37.37,36.76,36.78,1412300,28.0650757096006,28.4611093424091,27.9965314269992,28.0117634897995,1854377.85874908,0.0,1.0
2005-12-23,36.21,37.11,35.98,36.82,1461600,27.5776496999902,28.2630925260049,27.4024809777865,28.0422276154002,1919109.73472184,0.0,1.0
2005-12-27,36.26,36.75,36.17,36.21,912900,27.615729856991,27.988915395599,27.5471855743896,27.5776496999902,1198655.77232319,0.0,1.0
2005-12-28,36.15,36.59,35.85,36.26,1439500,27.5319535115892,27.8670588931964,27.3034725695843,27.615729856991,1890091.99721681,0.0,1.0
2005-12-29,36.21,36.9,35.74,36.2,1638600,27.5776496999902,28.1031558666015,27.2196962241826,27.5700336685901,2151514.23872141,0.0,1.0
2005-12-30,35.73,35.93,35.61,35.81,1373600,27.2120801927824,27.3644008207856,27.1206878159804,27.2730084439837,1803563.99262036,0.0,1.0
2006-01-03,36.94,37.12,35.2,36.46,2511000,28.1336199922021,28.270708557405,26.8084305285738,27.7680504849943,3296992.70928198,0.0,1.0
2006-01-04,36.64,36.84,36.34,36.83,1539000,27.9051390501972,28.0574596782005,27.6766581081923,28.0498436468003,2020737.46697928,0.0,1.0
2006-01-05,37.37,37.98,36.4,36.4,2000400,28.4611093424091,28.9256872578191,27.7223542965933,27.7223542965933,2626564.80113408,0.0,1.0
2006-01-06,37.25,37.27,36.26,36.99,3606600,28.3697169656072,28.3849490284075,27.615729856991,28.1717001492029,4735537.19844538,0.0,1.0
2006-01-09,39.95,40.1,37.29,37.3,4473500,30.4260454436512,30.5402859146536,28.4001810912078,28.407797122608,5873794.06012461,0.0,1.0
2006-01-10,40.34,40.5,39.822,40.5,4011700,30.7230706682575,30.8449271706601,30.3285602417291,30.8449271706601,5267441.51805118,0.0,1.0
2006-01-11,41.39,41.66,40.04,40.34,3026700,31.5227539652746,31.728386813079,30.4945897262526,30.7230706682575,3974117.01839258,0.0,1.0
2006-01-12,40.54,41.01,40.45,41.0,3036600,30.8753912962608,31.2333447720684,30.8068470136593,31.2257287406683,3987115.91437899,0.0,1.0
2006-01-13,40.28,40.756,40.09,40.4,1891400,30.6773744798566,31.0398975745043,30.5326698832535,30.7687668566585,2483445.64330383,0.0,1.0
2006-01-17,39.58,40.28,39.42,39.72,2570200,30.1442522818451,30.6773744798566,30.0223957794425,30.2508767214474,3374723.48124116,0.0,1.0
2006-01-18,39.81,40.43,39.22,39.4,2550100,30.3194210040489,30.791614950859,29.8700751514393,30.0071637166422,3348331.78332934,0.0,1.0
2006-01-19,38.86,40.09,38.31,40.01,3150600,29.5958980210334,30.5326698832535,29.1770162940244,30.4717416320522,4136800.17119227,0.0,1.0
2006-01-20,38.12,39.1,37.86,38.86,3014200,29.0323116974213,29.7786827746373,28.8342948810171,29.5958980210334,3957704.27093498,0.0,1.0
2006-01-23,37.97,38.24,37.81,38.13,2251200,28.9180712264189,29.1237040742233,28.7962147240163,29.0399277288215,2955870.16612329,0.0,1.0
2006-01-24,38.08,38.3,37.88,37.93,2168800,29.0018475718207,29.1694002626243,28.8495269438174,28.8876071008182,2847677.33488281,0.0,1.0
2006-01-25,37.2,38.18,36.58,38.18,2655300,28.407797122608,29.1561745736874,27.9343338372312,29.1561745736874,3477114.38425436,0.1,1.0
2006-01-26,37.65,37.99,37.29,37.5,1457200,28.7514398297363,29.0110809862333,28.4765256640336,28.6368922606935,1908202.87000921,0.0,1.0
2006-01-27,38.38,39.07,37.59,37.64,1890000,29.3089046657445,29.8358234833412,28.7056208021192,28.7438033251334,2474954.31259773,0.0,1.0
2006-01-30,38.07,38.77,38.01,38.6,1607700,29.0721730230561,29.6067283452557,29.026353995439,29.4769077670072,2105282.56527162,0.0,1.0
2006-01-31,37.32,37.96,37.15,37.95,1877600,28.4994351778422,28.9881714724247,28.3696145995937,28.9805349678218,2458716.51710767,0.0,1.0
2006-02-01,36.03,37.19,35.83,37.1,2864900,27.5143260840743,28.4001606180051,27.3615959920173,28.3314320765795,3751585.50802182,0.0,1.0
2006-02-02,35.01,36.19,34.61,36.15,3395000,26.7354026145835,27.63651015772,26.4299424304694,27.6059641393086,4445751.26522184,0.0,1.0
2006-02-03,35.5,35.72,34.14,34.5,2810300,27.1095913401232,27.2775944413859,26.0710267141354,26.345940879838,3680086.82788011,0.0,1.0
2006-02-06,34.95,35.66,34.77,35.5,1783600,26.6895835869664,27.2317754137688,26.552126504115,27.1095913401232,2335623.55129593,0.0,1.0
2006-02-07,33.67,34.64,33.45,34.17,5117200,25.7121109978014,26.452851944278,25.5441078965386,26.0939362279439,6700971.53884925,0.0,1.0
2006-02-08,33.59,33.95,32.91,33.95,4229900,25.6510189609786,25.9259331266812,25.1317366479846,25.9259331266812,5539052.51156461,0.0,1.0
2006-02-09,33.58,34.33,33.27,33.55,2824700,25.6433824563757,26.2161203015896,25.4066508136873,25.6204729425671,3698943.62264276,0.0,1.0
2006-02-10,32.94,33.22,32.53,33.15,3335900,25.1546461617932,25.368468290673,24.8415494730763,25.3150127584531,4368359.83671681,0.0,1.0
2006-02-13,32.57,33.01,32.37,32.94,2121400,24.8720954914877,25.2081016940132,24.7193653994307,25.1546461617932,2777972.52843641,0.0,1.0
2006-02-14,33.08,33.25,31.94,32.57,2601500,25.2615572262331,25.3913778044816,24.390995701508,24.8720954914877,3406663.30382169,0.0,1.0
2006-02-15,33.92,34.55,33.29,33.35,3070700,25.9030236128727,26.3841234028523,25.421923822893,25.4677428505101,4021080.53317134,0.0,1.0
2006-02-16,35.03,35.49,34.11,34.23,3145300,26.7506756237892,27.1019548355204,26.0481172003268,26.139755255561,4118769.20603896,0.0,1.0
2006-02-17,34.5,35.31,34.4,35.03,1965600,26.345940879838,26.964497752669,26.2695758338095,26.7506756237892,2573952.48510164,0.0,1.0
2006-02-21,35.05,35.19,34.09,34.64,2791700,26.7659486329949,26.8728596974348,26.0328441911211,26.452851944278,3655730.13464502,0.0,1.0
2006-02-22,36.69,37.1,35.0,35.15,3498400,28.0183353878625,28.3314320765795,26.7277661099806,26.8423136790234,4581153.52761477,0.0,1.0
2006-02-23,36.16,37.0,36.06,37.0,1624700,27.6136006439114,28.2550670305509,27.5372355978829,28.2550670305509,2127544.05908864,0.0,1.0
2006-02-24,36.1,36.24,35.81,36.2,1107700,27.5677816162943,27.6746926807342,27.3463229828116,27.6441466623228,1450532.74712408,0.0,1.0
2006-02-27,35.23,35.94,35.0,35.78,2061200,26.9034057158462,27.4455975426487,26.7277661099806,27.3234134690031,2699140.65033145,0.0,1.0
2006-02-28,34.11,35.28,34.05,35.0,2640000,26.0481172003268,26.9415882388605,26.0022981727097,26.7277661099806,3457079.03981906,0.0,1.0
2006-03-01,33.84,34.31,33.62,34.25,2435000,25.8419315760498,26.2008472923839,25.6739284747871,26.1550282647668,3188631.61437856,0.0,1.0
2006-03-02,33.6,34.3,33.33,33.37,2682200,25.6586554655814,26.193210787781,25.4524698413044,25.4830158597158,3512339.9244707,0.0,1.0
2006-03-03,32.72,33.41,32.65,33.09,2756100,24.9866430605305,25.5135618781272,24.9331875283105,25.269193730836,3609111.94759291,0.0,1.0
2006-03-06,32.31,32.83,32.09,32.62,2033100,24.6735463718135,25.0706446111618,24.5055432705508,24.9102780145019,2662343.71055156,0.0,1.0
2006-03-07,31.56,32.0,31.02,31.92,3172900,24.1008085265997,24.4368147291251,23.6884372780457,24.3757226923023,4154911.3960007,0.0,1.0
2006-03-08,31.41,31.43,30.8,31.3,2414500,23.9862609575569,24.0015339667626,23.5204341767829,23.9022594069255,3161786.87183451,0.0,1.0
2006-03-09,31.04,31.67,30.8,31.41,2135600,23.7037102872514,24.184810077231,23.5204341767829,23.9862609575569,2796567.4232718,0.0,1.0
2006-03-10,31.72,32.1,31.02,31.02,2858300,24.2229926002453,24.5131797751537,23.6884372780457,23.6884372780457,3742942.81042227,0.0,1.0
2006-03-13,31.55,32.21,31.32,31.51,1815400,24.0931720219968,24.597181325785,23.9175324161312,24.0626260035854,2377265.63973012,0.0,1.0
2006-03-14,33.68,33.9,32.04,32.17,4314700,25.7197475024042,25.8877506036669,24.4673607475365,24.5666353073736,5650098.08072245,0.0,1.0
2006-03-15,33.3,33.92,32.94,33.6,2130100,25.4295603274958,25.9030236128727,25.1546461617932,25.6586554655814,2789365.17527219,0.0,1.0
2006-03-16,33.95,34.5704,33.55,33.7,2193000,25.9259331266812,26.3997018722421,25.6204729425671,25.7350205116099,2871732.70239514,0.0,1.0
2006-03-17,34.58,34.94,34.35,34.5,2216300,26.4070329166609,26.6819470823635,26.2313933107953,26.345940879838,2902244.04392081,0.0,1.0
2006-03-20,33.41,34.5498,33.22,34.51,1739100,25.5135618781272,26.3839706727602,25.368468290673,26.3535773844409,2277350.8174808,0.0,1.0
2006-03-21,32.35,33.41,32.24,33.41,2569300,24.704092390225,25.5135618781272,24.6200908395936,25.5135618781272,3364497.41553298,0.0,1.0
2006-03-22,32.43,32.82,32.13,32.5,2464000,24.7651844270478,25.063008106559,24.5360892889622,24.8186399592677,3226607.10383111,0.0,1.0
2006-03-23,33.48,34.08,32.55,32.55,3666600,25.5670174103472,26.0252076865183,24.856822482282,24.856822482282,4801411.36643959,0.0,1.0
2006-03-24,33.9,34.17,32.48,33.48,2525700,25.8877506036669,26.0939362279439,24.803366950062,25.5670174103472,3307403.23139053,0.0,1.0
2006-03-27,33.71,34.4359,33.62,33.65,3205900,25.7426570162128,26.2969908853338,25.6739284747871,25.6968379885957,4198124.88399844,0.0,1.0
2006-03-28,33.83,34.4,33.39,34.15,2823400,25.834295071447,26.2695758338095,25.4982888689215,26.0786632187382,3697241.27311557,0.0,1.0
2006-03-29,33.98,34.6,33.4,33.74,2058300,25.9488426404898,26.4223059258666,25.5059253735244,25.7655665300213,2695343.10138619,0.0,1.0
2006-03-30,33.46,34.15,32.95,33.98,2052500,25.5517444011415,26.0786632187382,25.162282666396,25.9488426404898,2687748.00349568,0.0,1.0
2006-03-31,33.22,33.66,33.17,33.53,1309100,25.368468290673,25.7044744931985,25.3302857676588,25.6051999333614,1714265.97387391,0.0,1.0
2006-04-03,33.68,33.95,32.804,33.15,2452600,25.7197475024042,25.9259331266812,25.0507896991944,25.3150127584531,3211678.80797735,0.0,1.0
2006-04-04,33.86,33.86,33.15,33.45,2920900,25.8572045852555,25.8572045852555,25.3150127584531,25.5441078965386,3824917.48765435,0.0,1.0
2006-04-05,35.18,35.27,33.87,33.87,2702900,26.865223192832,26.9339517342576,25.8648410898584,25.8648410898584,3539446.56694201,0.0,1.0
2006-04-06,34.77,35.19,34.4,35.18,1684900,26.552126504115,26.8728596974348,26.2695758338095,26.865223192832,2206375.93719361,0.0,1.0
2006-04-07,34.5,34.95,34.07,34.58,1880500,26.345940879838,26.6895835869664,26.0175711819154,26.4070329166609,2462514.06605293,0.0,1.0
2006-04-10,34.02,34.87,33.87,34.59,1314400,25.9793886589012,26.6284915501436,25.8648410898584,26.4146694212637,1721206.32194627,0.0,1.0
2006-04-11,34.05,35.0,33.8,35.0,2314500,26.0022981727097,26.7277661099806,25.8113855576384,26.7277661099806,3030836.908205,0.0,1.0
2006-04-12,33.06,34.1,33.03,34.05,1914500,25.2462842170274,26.040480695724,25.2233747032189,26.0022981727097,2507037.05368696,0.0,1.0
2006-04-13,33.02,33.19,32.36,32.9,1802700,25.215738198616,25.3455587768645,24.7117288948278,25.1241001433818,2360634.99434917,0.0,1.0
2006-04-17,33.4,33.51,32.79,33.08,2169500,25.5059253735244,25.5899269241557,25.0400985927504,25.2615572262331,2840959.46094221,0.0,1.0
2006-04-18,34.15,34.49,32.17,33.0,5621800,26.0786632187382,26.3383043752352,24.5666353073736,25.2004651894103,7361745.05532378,0.0,1.0
2006-04-19,33.55,34.15,33.03,34.14,2322800,25.6204729425671,26.0786632187382,25.2233747032189,26.0710267141354,3041705.75518625,0.0,1.0
2006-04-20,33.15,33.33,32.59,33.1,3694400,25.3150127584531,25.4524698413044,24.8873685006934,25.2768302354388,4837815.4563286,0.0,1.0
2006-04-21,32.4,33.5,32.22,33.5,2713100,24.7422749132392,25.5822904195529,24.6048178303879,25.5822904195529,3552803.46323222,0.0,1.0
2006-04-24,31.64,32.23,31.56,32.2,3098100,24.1619005634225,24.6124543349907,24.1008085265997,24.5895448211822,4056960.82320583,0.0,1.0
2006-04-25,30.82,31.74,30.75,31.65,3634700,23.5357071859887,24.238265609451,23.4822516537687,24.1695370680253,4759638.32804177,0.0,1.0
2006-04-26,31.33,32.17,30.95,30.95,3942300,23.9251689207341,24.5666353073736,23.6349817458257,23.6349817458257,5162440.41616615,0.0,1.0
2006-04-27,30.34,30.69,29.81,30.25,4464500,23.1691549650518,23.4364326261516,22.7644202211006,23.1004264236261,5846261.12623945,0.0,1.0
2006-04-28,30.02,30.75,30.01,30.35,3341900,22.9247868177605,23.4822516537687,22.9171503131577,23.1767914696546,4376216.83453458,0.0,1.0
2006-05-01,29.74,30.5,29.42,30.109,4595600,22.7109646888807,23.2913390386974,22.4665965415894,22.9927517087259,6017936.52855773,0.0,1.0
2006-05-02,29.34,29.57,28.95,29.44,3953700,22.4055045047666,22.5811441106322,22.1076808252554,22.4818695507951,5177368.71201992,0.0,1.0
2006-05-03,29.22,29.59,28.95,29.3,2984300,22.3902314955609,22.6737491428353,22.1833402394418,22.4515326084851,3894611.18422507,0.1,1.0
2006-05-04,28.82,29.47,28.78,29.35,2195700,22.08372593094,22.581797473449,22.0530753744779,22.4898458040627,2865461.84271118,0.0,1.0
2006-05-05,29.75,29.94,28.94,29.3,3619900,22.7963513686837,22.9419415118786,22.1756776003262,22.4515326084851,4724090.41509779,0.0,1.0
2006-05-08,29.02,29.9414,28.9,29.65,2669300,22.2369787132504,22.9430142813548,22.1450270438641,22.7197249775284,3483525.66231679,0.0,1.0
2006-05-09,29.06,29.15,28.94,29.0,2831600,22.2676292697125,22.3365930217522,22.1756776003262,22.2216534350194,3695332.58360477,0.0,1.0
2006-05-10,29.75,29.97,29.1,29.1,3495500,22.7963513686837,22.9649294292252,22.2982798261746,22.2982798261746,4561744.25977909,0.0,1.0
2006-05-11,29.11,29.75,29.06,29.75,3148200,22.3059424652901,22.7963513686837,22.2676292697125,22.7963513686837,4108506.15895768,0.0,1.0
2006-05-12,29.05,29.14,28.53,28.95,4439100,22.259966630597,22.3289303826367,21.8615093965898,22.1833402394418,5793173.77873991,0.0,1.0
2006-05-15,28.39,29.1,27.97,28.65,4634600,21.7542324489724,22.2982798261746,21.4324016061204,21.953461065976,6048307.80900363,0.0,1.0
2006-05-16,27.72,28.6,27.6,28.4,3011800,21.2408356282323,21.9151478703984,21.148883958846,21.7618950880879,3930499.60280437,0.0,1.0
2006-05-17,26.99,27.82,26.85,27.51,5004500,20.6814629727991,21.3174620193876,20.5741860251817,21.0799202068063,6531039.66473021,0.0,1.0
2006-05-18,27.5,28.33,27.116,27.13,6428700,21.0722575676908,21.7082566142793,20.7780122256547,20.7887399204164,8389668.23711682,0.0,1.0
2006-05-19,27.08,27.75,26.94,27.5,5107000,20.7504267248388,21.2638235455789,20.6431497772215,21.0722575676908,6664805.58852576,0.0,1.0
2006-05-22,26.35,27.0,26.19,26.66,4409900,20.1910540694055,20.6891256119146,20.0684518435572,20.4285958819868,5755066.80337573,0.0,1.0
2006-05-23,27.0,27.46,26.83,27.05,5046800,20.6891256119146,21.0416070112287,20.5588607469507,20.7274388074922,6586242.57767218,0.0,1.0
2006-05-24,27.08,27.77,26.55,27.0,5006800,20.7504267248388,21.2791488238099,20.344306851716,20.6891256119146,6534041.24155684,0.0,1.0
2006-05-25,27.34,27.68,27.02,27.09,3056600,20.9496553418424,21.2101850717702,20.7044508901456,20.7580893639543,3988965.09925355,0.0,1.0
2006-05-26,27.41,27.66,27.25,27.36,1580800,21.0032938156511,21.1948597935392,20.8806915898027,20.9649806200735,2062996.80327815,0.0,1.0
2006-05-30,26.42,27.2,26.37,27.2,2708200,20.2446925432142,20.8423783942251,20.2063793476366,20.8423783942251,3534291.46168896,0.0,1.0
2006-05-31,26.36,26.67,26.09,26.42,3118000,20.1987167085211,20.4362585211023,19.9918254524019,20.2446925432142,4069094.15019058,0.0,1.0
2006-06-01,26.75,26.85,26.138,26.36,2224100,20.4975596340265,20.5741860251817,20.0286061201564,20.1987167085211,2902524.79135308,0.0,1.0
2006-06-02,26.16,27.18,26.03,26.76,3585500,20.0454639262106,20.827053115994,19.9458496177088,20.505222273142,4679197.2660386,0.0,1.0
2006-06-05,24.81,26.29,24.76,26.16,5868700,19.0110076456149,20.1450782347124,18.9726944500372,20.0454639262106,7658849.53150207,0.0,1.0
2006-06-06,23.41,24.39,22.75,23.65,12906600,17.9382381694415,18.6891768027629,17.4325039878169,18.1221415082141,16843544.1176555,0.0,1.0
2006-06-07,23.31,24.02,23.08,23.51,4976200,17.8616117782863,18.4056591554885,17.6853710786292,18.0148645605968,6494107.2194286,0.0,1.0
2006-06-08,23.42,23.58,22.55,23.2,5683900,17.945900808557,18.0685030344054,17.2792512055065,17.7773227480155,7417679.35864924,0.0,1.0
2006-06-09,23.96,24.04,23.35,23.43,5359700,18.3596833207953,18.4209844337195,17.8922623347484,17.9535634476726,6994587.52943442,0.0,1.0
2006-06-12,23.41,23.98,23.27,23.91,5395300,17.9382381694415,18.3750085990264,17.8309612218242,18.3213701252177,7041046.71857707,0.0,1.0
2006-06-13,23.4,23.84,23.05,23.2,6181500,17.930575530326,18.267731651409,17.6623831612826,17.7773227480155,8067063.97992402,0.0,1.0
2006-06-14,23.67,23.87,23.3278,23.55,5166400,18.1374667864451,18.2907195687556,17.8752512759119,18.0455151170588,6742324.57265706,0.0,1.0
2006-06-15,24.89,25.02,23.51,23.65,4123800,19.0723087585391,19.1719230670409,18.0148645605968,18.1221415082141,5381696.74681075,0.0,1.0
2006-06-16,24.66,25.13,24.37,24.89,4970700,18.896068058882,19.2562120973116,18.6738515245318,19.0723087585391,6486929.53571275,0.0,1.0
2006-06-19,24.01,24.946,23.91,24.7,3143200,18.3979965163729,19.115219537586,18.3213701252177,18.9267186153441,4101980.99194326,0.0,1.0
2006-06-20,23.4,24.43,23.35,24.14,4567200,17.930575530326,18.719827359225,17.8922623347484,18.4976108248748,5960348.55764928,0.0,1.0
2006-06-21,24.15,24.42,23.35,23.39,3533500,18.5052734639903,18.7121647201094,17.8922623347484,17.9229128912105,4611335.52908866,0.0,1.0
2006-06-22,23.6,24.12,23.52,24.11,3667100,18.0838283126365,18.4822855466437,18.0225271997123,18.4746229075282,4785687.99171388,0.0,1.0
2006-06-23,23.66,23.92,23.31,23.55,2794000,18.1298041473296,18.3290327643332,17.8616117782863,18.0455151170588,3646263.32765635,0.0,1.0
2006-06-26,24.4,24.71,23.75,23.84,2519300,18.6968394418784,18.9343812544596,18.1987678993693,18.267731651409,3287770.65188427,0.0,1.0
2006-06-27,23.45,24.65,23.45,24.41,4554900,17.9688887259036,18.8884054197665,17.9688887259036,18.7045020809939,5944296.64679382,0.0,1.0
2006-06-28,23.51,23.67,23.153,23.45,3150300,18.0148645605968,18.1374667864451,17.7413083441725,17.9688887259036,4111246.72910371,0.0,1.0
2006-06-29,24.28,24.29,23.15,23.63,4216000,18.6048877724921,18.6125504116076,17.7390095524379,18.106816229983,5502020.82655661,0.0,1.0
2006-06-30,23.82,24.36,23.73,24.3,2790900,18.252406373178,18.6661888854163,18.1834426211383,18.6202130507231,3642217.72410741,0.0,1.0
2006-07-03,23.85,24.3,23.54,23.82,1278200,18.2753942905246,18.6202130507231,18.0378524779433,18.252406373178,1668093.69556562,0.0,1.0
2006-07-05,23.51,23.85,23.23,23.85,4149900,18.0148645605968,18.2753942905246,17.8003106653621,18.2753942905246,5415758.118626,0.0,1.0
2006-07-06,23.81,24.04,23.4,23.47,3344700,18.2447437340625,18.4209844337195,17.930575530326,17.9842140041347,4364945.22262426,0.0,1.0
2006-07-07,23.9,24.4,23.75,24.1,3853500,18.3137074861022,18.6968394418784,18.1987678993693,18.4669602684127,5028946.21801136,0.0,1.0
2006-07-10,23.5,24.1,23.47,24.0,1659400,18.0072019214812,18.4669602684127,17.9842140041347,18.3903338772574,2165572.4287448,0.0,1.0
2006-07-11,23.01,23.4,22.92,23.39,3391700,17.6317326048206,17.930575530326,17.5627688527808,17.9229128912105,4426281.79255978,0.0,1.0
2006-07-12,22.83,23.25,22.73,23.19,3089700,17.4938051007411,17.8156359435931,17.4171787095859,17.7696601089,4032161.70488899,0.0,1.0
2006-07-13,22.86,23.25,20.6,22.72,3323600,17.5167930180877,17.8156359435931,15.7850365779793,17.4095160704704,4337409.01782343,0.0,1.0
2006-07-14,21.2,21.32,20.29,20.36,13768100,16.2447949249107,16.336746594297,15.547494765398,15.6011332392067,17967830.3942396,0.0,1.0
2006-07-17,20.72,21.42,20.64,21.11,6768300,15.8769882473656,16.4133729854522,15.8156871344414,16.175831172871,8832857.58073602,0.0,1.0
2006-07-18,20.0,20.84,19.72,20.75,9252300,15.3252782310479,15.9689399167519,15.1107243358132,15.8999761647121,12074560.5534985,0.0,1.0
2006-07-19,20.85,20.9,20.06,20.1,6578000,15.9766025558674,16.014915751445,15.371254065741,15.4019046222031,8584509.72416731,0.0,1.0
2006-07-20,20.0,21.0,19.9,20.84,6086400,15.3252782310479,16.0915421426002,15.2486518398926,15.9689399167519,7942955.30330979,0.0,1.0
2006-07-21,20.0,20.11,19.52,20.0,5320500,15.3252782310479,15.4095672613186,14.9574715535027,15.3252782310479,6943430.22004136,0.0,1.0
2006-07-24,20.15,20.42,19.9,20.01,5010000,15.4402178177807,15.6471090738999,15.2486518398926,15.3329408701634,6538217.34844608,0.0,1.0
2006-07-25,21.35,21.5,19.96,20.04,7539900,16.3597345116436,16.4746740983764,15.2946276745858,15.3559287875099,9839821.3544009,0.0,1.0
2006-07-26,21.22,21.33,20.53,21.2,5607300,16.2601202031418,16.3444092334125,15.7313981041706,16.2447949249107,7317713.79998834,0.0,1.0
2006-07-27,21.01,21.65,20.88,21.17,4955300,16.0992047817158,16.5896136851093,15.999590473214,16.2218070075642,6466832.02130833,0.0,1.0
2006-07-28,21.83,22.06,21.26,21.26,2996000,16.7275411891887,16.9037818888458,16.2907707596039,16.2907707596039,3909880.07503882,0.0,1.0
2006-07-31,21.43,21.81,21.35,21.8,3177300,16.4210356245678,16.7122159109577,16.3597345116436,16.7045532718422,4146482.63098157,0.0,1.0
2006-08-01,21.16,21.2,20.6,21.0,5503400,16.2141443684486,16.2447949249107,15.7850365779793,16.0915421426002,7182120.82942878,0.0,1.0
2006-08-02,21.42,21.83,21.05,21.08,3436000,16.4133729854522,16.7275411891887,16.1298553381779,16.1528432555244,4484094.77230754,0.0,1.0
2006-08-03,22.62,22.9,21.04,21.22,4410200,17.3328896793151,17.5474435745498,16.1221926990623,16.2601202031418,5755458.31339659,0.0,1.0
2006-08-04,22.71,24.35,22.13,22.9,6439500,17.4018534313548,18.6585262463008,16.9574203626544,17.5474435745498,8403762.59786798,0.0,1.0
2006-08-07,22.77,23.18,22.29,22.56,2890700,17.447829266048,17.7619974697845,17.0800225885028,17.286913844622,3772460.05771518,0.0,1.0
2006-08-08,21.91,23.15,21.65,22.35,4409500,16.7888423021129,17.7390095524379,16.5896136851093,17.125998423196,5754544.79001457,0.0,1.0
2006-08-09,20.69,21.85,20.63,21.47,6409200,15.854000330019,16.7428664674198,15.8080244953259,16.4516861810299,8364220.08576059,0.0,1.0
2006-08-10,20.73,21.03,20.5,20.63,3874900,15.8846508864811,16.1145300599468,15.708410186824,15.8080244953259,5056873.93283307,0.0,1.0
2006-08-11,20.35,20.74,20.11,20.63,3911600,15.5934706000912,15.8923135255966,15.4095672613186,15.8080244953259,5104768.65871889,0.0,1.0
2006-08-14,20.0,20.72,19.9,20.56,5014000,15.3252782310479,15.8769882473656,15.2486518398926,15.7543860215172,6543437.48205759,0.0,1.0
2006-08-15,20.7,20.99,20.15,20.46,4452400,15.8616629691345,16.0838795034847,15.4402178177807,15.677759630362,5810530.72299827,0.0,1.0
2006-08-16,21.68,21.89,20.91,21.1,4413200,16.6126016024559,16.7735170238819,16.0225783905605,16.1681685337555,5759373.41360522,0.0,1.0
2006-08-17,21.8,22.34,21.53,21.68,4139800,16.819492858575,17.2361224981911,16.611178038767,16.7269084942159,5365657.61874262,0.15,1.0
2006-08-18,21.95,22.0,21.26,21.95,2838700,16.9352233140239,16.9738001325069,16.4028632189589,16.9352233140239,3679282.15911993,0.0,1.0
2006-08-21,21.46,21.96,21.23,21.95,3035300,16.5571704928908,16.9429386777205,16.3797171278692,16.9352233140239,3934098.40334544,0.0,1.0
2006-08-22,21.53,21.99,21.34,21.35,2646300,16.611178038767,16.9660847688103,16.4645861285317,16.4723014922283,3429909.59864693,0.0,1.0
2006-08-23,21.02,21.79,20.85,21.75,2737700,16.2176944902407,16.8117774948784,16.0865333073986,16.780916040092,3548374.52602339,0.0,1.0
2006-08-24,21.4,21.51,20.85,21.2,2028500,16.5108783107113,16.5957473113738,16.0865333073986,16.3565710367794,2629169.64095351,0.0,1.0
2006-08-25,21.28,21.52,21.06,21.35,1544600,16.4182939463521,16.6034626750704,16.2485559450271,16.4723014922283,2001979.50575145,0.0,1.0
2006-08-28,21.85,21.99,21.3,21.4,2000700,16.858069677058,16.9660847688103,16.4337246737453,16.5108783107113,2593137.6389725,0.0,1.0
2006-08-29,21.88,21.96,21.21,21.85,2594300,16.8812157681478,16.9429386777205,16.364286400476,16.858069677058,3362511.6093299,0.0,1.0
2006-08-30,21.77,22.1,21.48,21.97,1892200,16.7963467674852,17.0509537694728,16.572601220284,16.9506540414171,2452509.14203217,0.0,1.0
2006-08-31,21.93,22.19,21.54,21.7,2465700,16.9197925866307,17.1203920427422,16.6188934024636,16.7423392216091,3195831.1972882,0.0,1.0
2006-09-01,22.05,22.17,21.62,22.05,1955400,17.0123769509899,17.104961315349,16.6806163120363,17.0123769509899,2534423.62135593,0.0,1.0
2006-09-05,21.8,22.28,21.61,22.14,1898300,16.819492858575,17.1898303160115,16.6729009483397,17.0818152242592,2460415.44462513,0.0,1.0
2006-09-06,21.0,21.8,20.79,21.8,3652600,16.2022637628475,16.819492858575,16.040241125219,16.819492858575,4734190.30344926,0.0,1.0
2006-09-07,21.21,21.63,20.37,20.78,4122000,16.364286400476,16.6883316757329,15.7161958499621,16.0325257615224,5342586.76855331,0.0,1.0
2006-09-08,22.01,22.08,20.95,21.15,4514500,16.9815154962035,17.0355230420796,16.1636869443645,16.3179942182964,5851311.97637893,0.0,1.0
2006-09-11,22.35,22.59,21.5,21.81,3797300,17.2438378618877,17.4290065906059,16.5880319476772,16.8272082222716,4921738.16987567,0.0,1.0
2006-09-12,23.64,23.86,22.35,22.55,5727500,18.2391197787483,18.4088577800734,17.2438378618877,17.3981451358196,7423499.68871645,0.0,1.0
2006-09-13,23.65,23.85,23.37,23.85,3277700,18.2468351424449,18.4011424163768,18.0308049589403,18.4011424163768,4248276.72277711,0.0,1.0
2006-09-14,23.99,24.05,22.91,23.5,3157400,18.5091575081291,18.5554496903087,17.675898228897,18.131104686996,4092354.06672253,0.0,1.0
2006-09-15,24.34,25.24,24.09,24.25,5259800,18.7791952375099,19.4735779702034,18.5863111450951,18.7097569642406,6817306.61941698,0.0,1.0
2006-09-18,24.26,25.0,23.95,24.4,2937100,18.7174723279372,19.2884092414851,18.4782960533427,18.8254874196895,3806819.89275059,0.0,1.0
2006-09-19,24.06,24.69,23.64,24.26,3932600,18.5631650540053,19.0492329668907,18.2391197787483,18.7174723279372,5097102.55361785,0.0,1.0
2006-09-20,23.58,24.39,23.44,24.31,4031100,18.1928275965688,18.8177720559929,18.0848125048164,18.7560491464201,5224769.89876644,0.0,1.0
2006-09-21,23.07,23.91,22.92,23.6,4223200,17.7993440480425,18.4474345985564,17.6836135925936,18.2082583239619,5473753.62468567,0.0,1.0
2006-09-22,23.5,23.77,22.76,23.07,3298200,18.131104686996,18.339419506804,17.560167773448,17.7993440480425,4274847.08395016,0.0,1.0
2006-09-25,24.39,24.5,23.3,23.78,3412700,18.8177720559929,18.9026410566554,17.9767974130641,18.3471348705006,4423252.27196553,0.0,1.0
2006-09-26,24.86,25.1,24.01,24.15,4583300,19.1803941497328,19.3655628784511,18.5245882355223,18.6326033272746,5940484.70070607,0.0,1.0
2006-09-27,24.61,25.43,24.2522,25.0,4168100,18.9875100573179,19.6201698804387,18.7114543442538,19.2884092414851,5402337.67831324,0.0,1.0
2006-09-28,24.6,24.74,24.02,24.4,2673500,18.9797946936214,19.0878097853737,18.5323035992189,18.8254874196895,3465163.93152044,0.0,1.0
2006-09-29,23.95,25.06,23.95,24.7,4282200,18.4782960533427,19.3347014236647,18.4782960533427,19.0569483305873,5550224.42025694,0.0,1.0
2006-10-02,24.46,24.79,23.55,23.76,3626900,18.871779601869,19.1263866038566,18.169681505479,18.3317041431075,4700880.14334451,0.0,1.0
2006-10-03,23.54,24.29,23.5,23.85,4381500,18.1619661417824,18.7406184190269,18.131104686996,18.4011424163768,5678928.65754885,0.0,1.0
2006-10-04,23.99,24.28,23.26,23.46,4444600,18.5091575081291,18.7329030553303,17.9459359582777,18.1002432322096,5760713.52535471,0.0,1.0
2006-10-05,23.86,24.3,23.42,24.0,2580100,18.4088577800734,18.7483337827235,18.0693817774233,18.5168728718257,3344106.77378564,0.0,1.0
2006-10-06,23.59,23.77,23.32,23.75,2149500,18.2005429602654,18.339419506804,17.9922281404573,18.3239887794109,2785999.57763351,0.0,1.0
2006-10-09,23.84,24.15,23.2,23.45,2447300,18.3934270526802,18.6326033272746,17.8996437760982,18.092527868513,3171982.6779914,0.0,1.0
2006-10-10,24.76,25.24,24.22,24.35,6645900,19.1032405127669,19.4735779702034,18.6866108731508,18.7869106012065,8613851.8692694,0.0,1.0
2006-10-11,24.19,25.0,24.0,24.71,3324600,18.663464782061,19.2884092414851,18.5168728718257,19.0646636942839,4309064.52468034,0.0,1.0
2006-10-12,24.8,24.93,24.36,24.45,2840300,19.1341019675532,19.234401695609,18.7946259649031,18.8640642381724,3681355.94340661,0.0,1.0
2006-10-13,23.89,24.44,23.77,24.35,3560400,18.4320038711632,18.8563488744758,18.339419506804,18.7869106012065,4614688.48392946,0.0,1.0
2006-10-16,24.02,24.22,23.81,23.9,2898300,18.5323035992189,18.6866108731508,18.3702809615904,18.4397192348598,3756530.62379866,0.0,1.0
2006-10-17,23.54,24.04,23.46,23.99,3156900,18.1619661417824,18.5477343266121,18.1002432322096,18.5091575081291,4091706.00913294,0.0,1.0
2006-10-18,23.39,24.14,23.3,24.06,3375200,18.0462356863335,18.624887963578,17.9767974130641,18.5631650540053,4374647.95274652,0.0,1.0
2006-10-19,23.48,23.84,23.09,23.74,2769300,18.2314044150517,18.5109319103421,17.9285829618205,18.4332853838726,3566547.17978377,0.15,1.0
2006-10-20,23.23,23.55,23.11,23.55,2012000,18.0372880988778,18.2857569835804,17.9441122671144,18.2857569835804,2591229.88687573,0.0,1.0
2006-10-23,23.02,23.6,22.77,23.5,2992900,17.8742303932918,18.3245802468152,17.6801140771179,18.2469337203456,3854518.85110851,0.0,1.0
2006-10-24,23.58,23.74,23.2,23.5,2494200,18.3090509415213,18.4332853838726,18.013994140937,18.2469337203456,3212249.29614583,0.0,1.0
2006-10-25,23.97,24.22,23.3,23.68,3663400,18.6118723947525,18.8059887109264,18.0916406674065,18.3866974679908,4718047.49879749,0.0,1.0
2006-10-26,24.5,24.6,24.01,24.02,3690500,19.0233989850412,19.1010455115108,18.6429310053404,18.6506956579873,4752949.253238,0.0,1.0
2006-10-27,23.75,24.52,23.6,24.52,2546400,18.4410500365195,19.0389282903351,18.3245802468152,19.0389282903351,3279477.02979142,0.0,1.0
2006-10-30,23.57,24.0,23.47,23.6,1763600,18.3012862888743,18.6351663526934,18.2236397624048,18.3245802468152,2271318.60263123,0.0,1.0
2006-10-31,23.43,23.79,23.13,23.79,2725900,18.1925811518169,18.4721086471073,17.9596415724083,18.4721086471073,3510652.85717423,0.0,1.0
2006-11-01,23.18,23.86,23.14,23.8,2955900,17.9984648356431,18.526461215636,17.9674062250552,18.4798732997543,3806867.00925245,0.0,1.0
2006-11-02,23.02,23.42,22.95,23.18,2451100,17.8742303932918,18.18481649917,17.8198778247631,17.9984648356431,3156741.3398216,0.0,1.0
2006-11-03,22.73,23.26,22.42,23.02,2695600,17.6490554665301,18.0605820568187,17.4083512344744,17.8742303932918,3471629.86235695,0.0,1.0
2006-11-06,22.89,23.17,22.76,23.1,2337900,17.7732899088813,17.9907001829961,17.6723494244709,17.9363476144674,3010952.46149442,0.0,1.0
2006-11-07,22.43,22.9,22.27,22.89,4495400,17.4161158871214,17.7810545615283,17.2918814447701,17.7732899088813,5789569.99675005,0.0,1.0
2006-11-08,22.0,22.38,21.63,22.2,4633100,17.0822358233023,17.3772926238866,16.7949436753649,17.2375288762414,5966912.12171168,0.0,1.0
2006-11-09,21.59,22.0,21.51,22.0,5169700,16.7638850647771,17.0822358233023,16.7017678436015,17.0822358233023,6657992.6173864,0.0,1.0
2006-11-10,22.47,22.51,21.56,21.69,5950000,17.4471744977092,17.478233108297,16.7405911068363,16.8415315912467,7662931.32550226,0.0,1.0
2006-11-13,22.38,22.93,22.2,22.64,4772100,17.3772926238866,17.8043485194692,17.2375288762414,17.5791735927075,6145928.50057636,0.0,1.0
2006-11-14,24.5,24.64,22.95,23.8,13274100,19.0233989850412,19.1321041220986,17.8198778247631,18.4798732997543,17095549.0265293,0.0,1.0
2006-11-15,24.92,25.36,24.41,24.5,7082100,19.3495143962133,19.6911591126794,18.9535171112186,19.0233989850412,9120948.89753607,0.0,1.0
2006-11-16,24.95,25.54,24.69,24.96,5933800,19.3728083541542,19.8309228603246,19.1709273853334,19.3805730068012,7642067.54609501,0.0,1.0
2006-11-17,25.1,25.26,24.4,24.8,4481900,19.4892781438585,19.6135125862098,18.9457524585716,19.2563385644499,5772183.51391069,0.0,1.0
2006-11-20,24.66,25.25,24.52,25.15,3103200,19.1476334273925,19.6057479335629,19.0389282903351,19.5281014070933,3996572.8553443,0.0,1.0
2006-11-21,24.96,25.1,24.56,24.66,2215800,19.3805730068012,19.4892781438585,19.0699869009229,19.1476334273925,2853701.38336939,0.0,1.0
2006-11-22,25.63,25.82,25.03,25.05,3206600,19.9008047341472,20.0483331344393,19.4349255753298,19.4504548806238,4129740.43501773,0.0,1.0
2006-11-24,25.56,25.9,25.17,25.4,1111300,19.8464521656185,20.110450355615,19.5436307123872,19.7222177232672,1431229.50958498,0.0,1.0
2006-11-27,25.01,25.81,24.95,25.57,3197300,19.4193962700359,20.0405684817924,19.3728083541542,19.8542168182654,4117763.08017284,0.0,1.0
2006-11-28,24.8,25.45,24.76,25.0,3486000,19.2563385644499,19.761040986502,19.225279953862,19.411631617389,4489576.2354119,0.0,1.0
2006-11-29,25.39,25.6,24.91,24.95,3728200,19.7144530706202,19.8775107762063,19.3417497435664,19.3728083541542,4801502.61642648,0.0,1.0
2006-11-30,26.64,27.04,25.55,25.84,8830700,20.6850346514897,20.9956207573679,19.8386875129715,20.0638624397332,11372949.1859013,0.0,1.0
2006-12-01,26.59,26.94,26.1,26.6,4687000,20.6462113882549,20.9179742308984,20.2657434085541,20.6539760409019,6036329.26430741,0.0,1.0
2006-12-04,26.29,26.75,26.11,26.75,2892000,20.4132718088462,20.7704458306062,20.273508061201,20.7704458306062,3724570.99047942,0.0,1.0
2006-12-05,26.63,27.1,26.3,26.3,4260700,20.6772699988427,21.0422086732497,20.4210364614932,20.4210364614932,5487302.77286849,0.0,1.0
2006-12-06,27.53,27.81,27.03,27.12,5543000,21.3760887370687,21.5934990111835,20.987856104721,21.0577379785436,7138761.06508556,0.0,1.0
2006-12-07,27.21,27.7,26.71,27.6,5253300,21.1276198523662,21.508087832067,20.7393872200184,21.4304413055974,6765660.02222873,0.0,1.0
2006-12-08,26.67,27.56,26.5,27.15,2865700,20.7083286094306,21.3993826950096,20.5763295144323,21.0810319364844,3690699.54613307,0.0,1.0
2006-12-11,26.77,27.12,26.59,26.67,1681000,20.7859751359001,21.0577379785436,20.6462113882549,20.7083286094306,2164939.08540661,0.0,1.0
2006-12-12,26.75,26.87,26.43,26.85,3723200,20.7704458306062,20.8636216623697,20.5219769459036,20.8480923570758,4795063.17833782,0.0,1.0
2006-12-13,26.78,27.3,26.72,26.9,3557000,20.7937397885471,21.1975017261888,20.7471518726653,20.8869156203105,4581016.25627084,0.0,1.0
2006-12-14,26.64,27.15,26.6,26.77,3138600,20.6850346514897,21.0810319364844,20.6539760409019,20.7859751359001,4042164.077012,0.0,1.0
2006-12-15,27.12,27.3,26.86,27.03,4965100,21.0577379785436,21.1975017261888,20.8558570097227,20.987856104721,6394490.81079852,0.0,1.0
2006-12-18,26.81,27.51,26.67,27.5,2452000,20.8170337464879,21.3605594317748,20.7083286094306,21.3527947791279,3157900.43867757,0.0,1.0
2006-12-19,26.47,26.86,26.17,26.75,3783400,20.5530355564914,20.8558570097227,20.3200959770828,20.7704458306062,4872594.01292526,0.0,1.0
2006-12-20,26.3,26.69,26.13,26.63,2928500,20.4210364614932,20.7238579147245,20.289037366495,20.6772699988427,3771578.88852662,0.0,1.0
2006-12-21,26.21,26.42,26.01,26.32,1688400,20.3511545876706,20.5142122932567,20.1958615347315,20.4365657667871,2174469.45377782,0.0,1.0
2006-12-22,25.99,26.75,25.71,26.5,2079600,20.1803322294376,20.7704458306062,19.9629219553228,20.5763295144323,2678291.08983437,0.0,1.0
2006-12-26,26.11,26.23,25.8,25.8,1561900,20.273508061201,20.3666838929645,20.0328038291454,20.0328038291454,2011551.67013479,0.0,1.0
2006-12-27,26.58,26.61,26.12,26.2,2706900,20.638446735608,20.6617406935488,20.281272713848,20.3433899350236,3486182.99243731,0.0,1.0
2006-12-28,26.6,26.91,26.19,26.37,2316400,20.6539760409019,20.8946802729575,20.3356252823767,20.4753890300219,2983262.87771318,0.0,1.0
2006-12-29,26.49,26.95,26.49,26.6,2061000,20.5685648617854,20.9257388835453,20.5685648617854,20.6539760409019,2654336.38014456,0.0,1.0
2007-01-03,26.04,26.71,25.71,26.6,4626300,20.2191554926724,20.7393872200184,19.9629219553228,20.6539760409019,5958154.48591109,0.0,1.0
2007-01-04,25.98,26.58,25.73,26.07,2647900,20.1725675767906,20.638446735608,19.9784512606167,20.2424494506132,3410197.62299117,0.0,1.0
2007-01-05,25.84,26.25,25.69,26.15,2945700,20.0638624397332,20.3822131982584,19.9473926500289,20.3045666717889,3793730.5555516,0.0,1.0
2007-01-08,25.39,25.88,25.05,25.84,4056200,19.7144530706202,20.0949210503211,19.4504548806238,20.0638624397332,5223929.75504241,0.0,1.0
2007-01-09,25.47,25.75,25.34,25.55,2716200,19.7765702917959,19.9939805659106,19.6756298073855,19.8386875129715,3498160.34728222,0.0,1.0
2007-01-10,25.43,25.62,25.17,25.25,2716900,19.7455116812081,19.8930400815002,19.5436307123872,19.6057479335629,3499061.86861463,0.0,1.0
2007-01-11,25.97,26.07,25.39,25.45,2538500,20.1648029241437,20.2424494506132,19.7144530706202,19.761040986502,3269302.71761134,0.0,1.0
2007-01-12,26.4,26.54,25.93,25.97,3409200,20.4986829879628,20.6073881250201,20.1337443135558,20.1648029241437,4390666.46637012,0.0,1.0
2007-01-16,26.35,26.74,25.96,26.6,5385500,20.459859724728,20.7626811779592,20.1570382714967,20.6539760409019,6935918.76529283,0.0,1.0
2007-01-17,26.97,27.25,26.54,26.54,4721900,20.9412681888392,21.158678462954,20.6073881250201,20.6073881250201,6081276.54216624,0.0,1.0
2007-01-18,27.09,27.36,26.83,27.06,3096400,21.0344440206027,21.2440896420705,20.8325630517818,21.0111500626618,3987815.21954373,0.0,1.0
2007-01-19,27.53,27.7,26.91,27.32,4137800,21.3760887370687,21.508087832067,20.8946802729575,21.2130310314827,5329021.38464929,0.0,1.0
2007-01-22,27.13,27.62,26.83,27.53,2685900,21.0655026311905,21.4459706108913,20.8325630517818,21.3760887370687,3459137.35246496,0.0,1.0
2007-01-23,28.22,29.38,27.75,27.75,11517200,21.9118497697087,22.8125494767555,21.5469110953018,21.5469110953018,14832859.2709369,0.0,1.0
2007-01-24,28.75,28.85,27.9,28.23,4523700,22.4398461497017,22.5178977884832,21.7764072200583,22.0339776280375,5795778.37264846,0.15,1.0
2007-01-25,28.25,28.96,28.01,28.76,4829700,22.0495879557938,22.603754591143,21.862264022718,22.4476513135798,6187826.51510497,0.0,1.0
2007-01-26,27.82,28.5,27.58,28.35,4389500,21.713965909033,22.2447170527477,21.5266419759573,22.1276395945754,5623840.9193228,0.0,1.0
2007-01-29,27.9,28.19,27.7,27.77,2286600,21.7764072200583,22.0027569725249,21.6203039424952,21.6749400896423,2929598.96255234,0.0,1.0
2007-01-30,27.82,28.28,27.77,28.1,2629600,21.713965909033,22.0730034474283,21.6749400896423,21.9325104976214,3369051.61896599,0.0,1.0
2007-01-31,29.06,29.18,27.77,27.87,6845900,22.6818062299245,22.7754681964624,21.6749400896423,21.7529917284238,8770988.16484609,0.0,1.0
2007-02-01,29.9,30.31,29.12,29.22,7078000,23.3374399956897,23.6574517146942,22.7286372131935,22.806688851975,9068355.39969625,0.0,1.0
2007-02-02,30.86,31.13,29.93,29.93,6089300,24.0867357279928,24.297475152703,23.3608554873242,23.3608554873242,7801629.9145762,0.0,1.0
2007-02-05,30.35,30.9,29.93,30.87,3472100,23.6886723702068,24.1179563835054,23.3608554873242,24.094540891871,4448465.21380126,0.0,1.0
2007-02-06,29.97,30.25,29.64,30.15,4070800,23.3920761428368,23.6106207314252,23.1345057348576,23.5325690926437,5215521.49775127,0.0,1.0
2007-02-07,29.64,30.18,29.47,30.18,3099200,23.1345057348576,23.5559845842781,23.001817948929,23.5559845842781,3970704.58529792,0.0,1.0
2007-02-08,28.65,29.2,28.61,29.2,5145500,22.3617945109201,22.7910785242187,22.3305738554075,22.7910785242187,6592430.4477447,0.0,1.0
2007-02-09,28.05,28.8,27.74,28.66,3809600,21.8934846782307,22.4788719690924,21.6515245980078,22.3695996747982,4880871.25327533,0.0,1.0
2007-02-12,27.33,28.33,27.25,28.05,4715300,21.3315128790033,22.1120292668191,21.2690715679781,21.8934846782307,6041256.88276177,0.0,1.0
2007-02-13,27.86,28.1,27.451,27.48,3145900,21.7451865645457,21.9325104976214,21.4259553619291,21.4485903371757,4030536.76913032,0.0,1.0
2007-02-14,28.18,28.53,27.84,27.91,2947600,21.9949518086467,22.2681325443822,21.7295762367894,21.7842123839365,3776474.19838156,0.0,1.0
2007-02-15,28.29,28.55,28.19,28.23,2397600,22.0808086113064,22.2837428721385,22.0027569725249,22.0339776280375,3071812.50442381,0.0,1.0
2007-02-16,28.21,28.28,27.52,28.1527,2412700,22.0183673002812,22.0730034474283,21.4798109926883,21.9736437112593,3091158.67093064,0.0,1.0
2007-02-20,28.47,28.7,28.01,28.15,4022300,22.2213015611133,22.4008203303109,21.862264022718,21.9715363170122,5153383.14837498,0.0,1.0
2007-02-21,28.08,28.36,27.53,28.15,3078200,21.9169001698651,22.1354447584535,21.4876161565665,21.9715363170122,3943799.32061953,0.0,1.0
2007-02-22,27.32,28.26,27.12,28.26,3693900,21.3237077151252,22.057393119672,21.1676044375621,22.057393119672,4732636.05692822,0.0,1.0
2007-02-23,27.02,27.46,26.73,27.36,3683400,21.0895527987805,21.4329800094194,20.8632030463139,21.3549283706378,4719183.42458902,0.0,1.0
2007-02-26,26.83,27.26,26.56,27.22,2966000,20.9412546850955,21.2768767318563,20.7305152603853,21.2456560763436,3800048.33505214,0.0,1.0
2007-02-27,25.71,26.33,25.37,26.15,7235000,20.0670763307419,20.5509964911876,19.8017007588846,20.4105035413808,9269504.28324418,0.0,1.0
2007-02-28,25.36,25.84,25.05,25.71,5156700,19.7938955950064,20.1685434611579,19.5519355147835,20.0670763307419,6606779.92223984,0.0,1.0
2007-03-01,25.67,25.83,24.51,24.92,6259200,20.0358556752293,20.1607382972798,19.130456665363,19.4504683843675,8019306.31785514,0.0,1.0
2007-03-02,25.31,25.77,25.25,25.68,5365400,19.7548697756156,20.1139073140108,19.7080387923467,20.0436608391074,6874167.00501982,0.0,1.0
2007-03-05,24.25,24.91,24.18,24.91,8600400,18.927522404531,19.4426632204893,18.8728862573839,19.4426632204893,11018858.9685713,0.0,1.0
2007-03-06,24.56,24.98,24.32,24.8,5389000,19.1694824847538,19.4972993676364,18.9821585516781,19.3568064178296,6904403.39770601,0.0,1.0
2007-03-07,24.55,24.99,24.43,24.56,6695200,19.1616773208757,19.5051045315146,19.0680153543378,19.1694824847538,8577910.86070164,0.0,1.0
2007-03-08,24.78,25.07,24.53,24.56,5654600,19.3411960900733,19.5675458425398,19.1460669931194,19.1694824847538,7244690.93573359,0.0,1.0
2007-03-09,24.42,24.99,24.2,24.78,5618900,19.0602101904596,19.5051045315146,18.8884965851402,19.3411960900733,7198951.98578035,0.0,1.0
2007-03-12,23.17,24.35,23.02,24.31,9941200,18.08456470569,19.0055740433125,17.9674872475176,18.9743533877999,12736696.0581323,0.0,1.0
2007-03-13,22.31,23.05,22.02,22.95,10604700,17.4133206121685,17.9909027391521,17.1869708597019,17.9128511003705,13586774.3016613,0.0,1.0
2007-03-14,22.8,22.99,22.03,22.31,8783400,17.7957736421982,17.9440717558832,17.1947760235801,17.4133206121685,11253319.1321972,0.0,1.0
2007-03-15,22.95,23.3,22.55,22.55,5100500,17.9128511003705,18.186031836106,17.6006445452443,17.6006445452443,6534776.30914818,0.0,1.0
2007-03-16,22.83,23.38,22.78,23.01,5098500,17.8191891338327,18.2484731471313,17.7801633144419,17.9596820836395,6532213.9029883,0.0,1.0
2007-03-19,22.87,23.32,22.83,22.95,4512700,17.8504097893453,18.2016421638624,17.8191891338327,17.9128511003705,5781685.13876931,0.0,1.0
2007-03-20,22.85,23.07,22.55,22.88,4291300,17.834799461589,18.0065130669084,17.6006445452443,17.8582149532234,5498026.77687432,0.0,1.0
2007-03-21,23.63,23.88,22.67,22.76,5726700,18.4436022440852,18.6387313410392,17.6943065117821,17.7645529866856,7337065.67779607,0.0,1.0
2007-03-22,23.52,24.12,23.35,23.9801,4951700,18.3577454414255,18.8260552741149,18.2250576554968,18.7168610314595,6344133.29085559,0.0,1.0
2007-03-23,23.32,24.07,23.23,23.52,3809700,18.2016421638624,18.7870294547241,18.1313956889589,18.3577454414255,4880999.37358331,0.0,1.0
2007-03-26,22.79,23.43,22.66,23.376,5168300,17.78796847832,18.2874989665221,17.686501347904,18.24535108158,6621641.87796696,0.0,1.0
2007-03-27,22.48,22.57,22.01,22.51,6861900,17.5460083980972,17.6162548730006,17.1791656958238,17.5694238897316,8791487.41412482,0.0,1.0
2007-03-28,22.05,22.29,21.81,22.29,8526500,17.2103863513364,17.3977102844122,17.0230624182606,17.3977102844122,10924178.060965,0.0,1.0
2007-03-29,22.08,22.39,21.79,22.3303,7181500,17.2338018429709,17.4757619231937,17.0074520905043,17.4291650948411,9200959.91846828,0.0,1.0
2007-03-30,22.0,22.34,21.81,22.0,5493600,17.1713605319456,17.436736103803,17.0230624182606,17.1713605319456,7038417.23986597,0.0,1.0
2007-04-02,21.67,22.2,21.58,22.16,5717200,16.9137901239664,17.3274638095088,16.843543649063,17.2962431539961,7324894.2485368,0.0,1.0
2007-04-03,21.79,22.2,21.58,21.76,6952300,17.0074520905043,17.3274638095088,16.843543649063,16.9840365988698,8907308.17254991,0.0,1.0
2007-04-04,21.62,21.81,21.54,21.79,3484000,16.8747643045756,17.0230624182606,16.8123229935504,17.0074520905043,4463711.53045236,0.0,1.0
2007-04-05,22.01,22.08,21.45,21.61,4821400,17.1791656958238,17.2338018429709,16.742076518647,16.8669591406975,6177192.52954159,0.0,1.0
2007-04-09,22.04,22.09,21.64,22.03,5635600,17.2025811874582,17.241607006849,16.890374632332,17.1947760235801,7220348.07721507,0.0,1.0
2007-04-10,21.7,22.16,21.51,22.0,7081500,16.9372056156009,17.2962431539961,16.7889075019159,17.1713605319456,9072839.61047598,0.0,1.0
2007-04-11,21.33,21.7,21.0,21.69,4973200,16.6484145521091,16.9372056156009,16.3908441441299,16.9294004517227,6371679.15707394,0.0,1.0
2007-04-12,21.87,21.96,21.02,21.25,5057600,17.0698934015296,17.140139876433,16.4064544718862,16.5859732410838,6479812.69701945,0.0,1.0
2007-04-13,21.47,21.97,21.25,21.8,4860100,16.7576868464033,17.1479450403111,16.5859732410838,17.0152572543825,6226775.08873463,0.0,1.0
2007-04-16,21.68,21.92,21.43,21.6,5070000,16.9215952878446,17.1089192209204,16.7264661908907,16.8591539768193,6495699.6152105,0.0,1.0
2007-04-17,22.45,22.6,21.87,21.88,6666500,17.5225929064627,17.639670364635,17.0698934015296,17.0776985654077,8541140.33230785,0.0,1.0
2007-04-18,23.04,23.49,22.01,22.44,7646000,17.983097575274,18.334329949791,17.1791656958238,17.5147877425845,9796078.74909258,0.0,1.0
2007-04-19,22.98,23.6,22.4,22.4,4936300,17.936266592005,18.4201867524508,17.4835670870719,17.4835670870719,6324402.76342478,0.0,1.0
2007-04-20,23.39,23.52,23.12,23.3,6676600,18.2562783110095,18.3577454414255,18.0455388862992,18.186031836106,8554080.48341506,0.0,1.0
2007-04-23,22.59,23.53,22.46,23.47,5544200,17.6318652007569,18.3655506053037,17.5303980703408,18.3187196220347,7103246.11571007,0.0,1.0
2007-04-24,22.53,22.77,22.07,22.19,5757100,17.5850342174879,17.7723581505637,17.2259966790927,17.3196586456306,7376014.25142574,0.0,1.0
2007-04-25,22.65,22.84,22.21,22.54,5082400,17.6786961840258,17.8269942977108,17.3352689733869,17.5928393813661,6511586.53340156,0.0,1.0
2007-04-26,23.49,23.6,22.73,22.8,5435000,18.334329949791,18.4201867524508,17.7411374950511,17.7957736421982,6963338.73938247,0.0,1.0
2007-04-27,22.92,23.49,22.75,23.45,4894500,17.8894356087361,18.334329949791,17.7567478228074,18.3031092942784,6270848.47468398,0.0,1.0
2007-04-30,22.18,23.0,22.12,22.92,6976500,17.3118534817524,17.9518769197613,17.2650224984835,17.8894356087361,8938313.28708406,0.0,1.0
2007-05-01,22.5,22.9,21.85,22.49,6500100,17.5616187258535,17.8738252809798,17.0542830737733,17.5538135619753,8327948.13980863,0.0,1.0
2007-05-02,22.74,22.88,22.55,22.59,4307100,17.8660201171016,17.9760132048938,17.7167437836694,17.7481703801814,5482108.1224602,0.15,1.0
2007-05-03,22.77,22.98,22.6,22.83,3039000,17.8895900644856,18.0545796961739,17.7560270293094,17.9367299592537,3868061.24402883,0.0,1.0
2007-05-04,22.41,22.86,22.22,22.82,3137300,17.6067506958772,17.9602999066378,17.4574743624449,17.9288733101257,3993178.19706864,0.0,1.0
2007-05-07,22.52,22.68,22.26,22.54,3617000,17.6931738362853,17.8188802223335,17.488900958957,17.7088871345413,4603743.83667399,0.0,1.0
2007-05-08,22.53,22.63,22.06,22.54,2790600,17.7010304854133,17.7795969766935,17.3317679763967,17.7088871345413,3551895.92220693,0.0,1.0
2007-05-09,22.55,22.65,22.08,22.4,3748400,17.7167437836694,17.7953102749495,17.3474812746527,17.5988940467492,4770990.70981165,0.0,1.0
2007-05-10,22.05,22.47,21.94,22.46,4651600,17.3239113272687,17.6538905906452,17.2374881868606,17.6460339415172,5920590.22136376,0.0,1.0
2007-05-11,22.3,22.87,22.09,22.51,2189000,17.520327555469,17.9681565557658,17.3553379237808,17.6853171871573,2786175.07837417,0.0,1.0
2007-05-14,22.2,22.47,22.05,22.38,3005800,17.4417610641889,17.6538905906452,17.3239113272687,17.5831807484931,3825804.04320561,0.0,1.0
2007-05-15,22.02,22.37,21.94,22.35,2623000,17.3003413798847,17.5753240993651,17.2374881868606,17.5596108011091,3338573.42648489,0.0,1.0
2007-05-16,22.17,22.18,21.75,22.05,2688100,17.4181911168049,17.4260477659329,17.0882118534283,17.3239113272687,3421433.1787015,0.0,1.0
2007-05-17,22.53,22.7,22.03,22.16,3801500,17.7010304854133,17.8345935205895,17.3081980290127,17.4103344676768,4838576.77498374,0.0,1.0
2007-05-18,22.55,22.65,22.26,22.65,3069300,17.7167437836694,17.7953102749495,17.488900958957,17.7953102749495,3906627.30381627,0.0,1.0
2007-05-21,22.82,23.08,22.56,22.6,3218100,17.9288733101257,18.133146187454,17.7246004327974,17.7560270293094,4096021.02316853,0.0,1.0
2007-05-22,23.75,23.9,22.77,22.8106,4922900,18.6595416790309,18.7773914159511,17.8895900644856,17.9214880599454,6265902.82929566,0.0,1.0
2007-05-23,23.63,24.49,23.54,23.65,5229300,18.5652618894948,19.2409337145039,18.4945520473426,18.5809751877508,6655890.9718328,0.0,1.0
2007-05-24,23.58,24.35,23.4,23.63,5592800,18.5259786438547,19.1309406267117,18.3845589595505,18.5652618894948,7118556.40855689,0.0,1.0
2007-05-25,23.53,23.9,23.16,23.75,2658200,18.4866953982146,18.7773914159511,18.1959993804781,18.6595416790309,3383376.24181554,0.0,1.0
2007-05-29,23.43,23.79,23.17,23.53,2494400,18.4081289069345,18.690968275543,18.2038560296062,18.4866953982146,3174890.41365762,0.0,1.0
2007-05-30,23.37,23.54,23.11,23.43,2974100,18.3609890121664,18.4945520473426,18.1567161348381,18.4081289069345,3785456.05326296,0.0,1.0
2007-05-31,23.37,23.63,23.24,23.55,4248100,18.3609890121664,18.5652618894948,18.2588525735022,18.5024086964707,5407012.49449123,0.0,1.0
2007-06-01,22.98,23.57,22.93,23.41,5277300,18.0545796961739,18.5181219947267,18.0152964505338,18.3924156086785,6716985.72001097,0.0,1.0
2007-06-04,23.28,23.38,22.76,23.21,3959400,18.2902791700143,18.3688456612944,17.8817334153576,18.2352826261182,5039553.04034476,0.0,1.0
2007-06-05,22.94,23.25,22.81,23.19,2528100,18.0231530996619,18.2667092226303,17.9210166609977,18.2195693278622,3217784.01810768,0.0,1.0
2007-06-06,22.44,22.94,22.43,22.94,3136200,17.6303206432612,18.0231530996619,17.6224639941332,18.0231530996619,3991778.10908957,0.0,1.0
2007-06-07,21.53,22.44,21.4,22.44,5753400,16.915365572612,17.6303206432612,16.8132291339479,17.6303206432612,7322969.25350295,0.0,1.0
2007-06-08,21.96,22.01,21.39,21.55,4077100,17.2532014851166,17.2924847307567,16.8053724848198,16.9310788708681,5189362.45410658,0.0,1.0
2007-06-11,21.52,21.88,21.31,21.84,3424600,16.907508923484,17.1903482920925,16.7425192917957,17.1589216955804,4358855.72105993,0.0,1.0
2007-06-12,21.15,21.5,20.86,21.39,4558500,16.6168129057475,16.891795625228,16.3889700810352,16.8053724848198,5802091.86604324,0.0,1.0
2007-06-13,21.32,21.45,20.93,21.35,3619700,16.7503759409237,16.8525123795879,16.4439666249312,16.7739458883078,4607180.41625903,0.0,1.0
2007-06-14,21.36,21.49,20.96,21.17,3520300,16.7818025374358,16.8839389761,16.4675365723153,16.6325262040036,4480663.3752401,0.0,1.0
2007-06-15,21.36,21.73,21.28,21.5,3821100,16.7818025374358,17.0724985551723,16.7189493444117,16.891795625228,4863523.79715648,0.0,1.0
2007-06-18,21.26,21.55,21.14,21.38,3267400,16.7032360461557,16.9310788708681,16.6089562566195,16.7975158356918,4158770.42077649,0.0,1.0
2007-06-19,21.26,21.41,21.04,21.27,3000200,16.7032360461557,16.8210857830759,16.5303897653394,16.7110926952837,3818676.32258482,0.0,1.0
2007-06-20,21.01,21.35,20.87,21.26,3641300,16.5068198179553,16.7739458883078,16.3968267301632,16.7032360461557,4634673.05293919,0.0,1.0
2007-06-21,21.2,21.28,20.72,20.95,4365300,16.6560961513876,16.7189493444117,16.278976993243,16.4596799231873,5556185.5046262,0.0,1.0
2007-06-22,20.85,21.18,20.71,21.11,4634600,16.3811134319071,16.6403828531316,16.271120344115,16.5853863092355,5898952.49805068,0.0,1.0
2007-06-25,20.57,21.08,20.46,20.88,4253100,16.1611272563228,16.5618163618514,16.0747041159146,16.4046833792912,5413376.53075978,0.0,1.0
2007-06-26,20.17,20.77,20.12,20.53,4016100,15.8468612912023,16.318260238883,15.8075780455622,16.1297006598107,5111721.21163018,0.0,1.0
2007-06-27,20.51,20.6,19.95,20.17,6353300,16.1139873615547,16.1846972037068,15.674015010386,15.8468612912023,8086526.32500438,0.0,1.0
2007-06-28,20.19,20.44,20.06,20.3,4600200,15.8625745894583,16.0589908176586,15.7604381507941,15.9489977298664,5855167.92852299,0.0,1.0
2007-06-29,19.93,20.32,19.76,20.3,5153600,15.6583017121299,15.9647110281224,15.5247386769537,15.9489977298664,6559539.46272688,0.0,1.0
2007-07-02,19.75,19.93,19.47,19.93,6421800,15.5168820278257,15.6583017121299,15.2968958522413,15.6583017121299,8173713.62188362,0.0,1.0
2007-07-03,19.73,20.0,19.69,19.85,4620800,15.5011687295697,15.713298256026,15.4697421330576,15.5954485191058,5881387.75794945,0.0,1.0
2007-07-05,19.69,20.02,19.57,19.87,4021600,15.4697421330576,15.7290115542821,15.3754623435215,15.6111618173619,5118721.65152562,0.0,1.0
2007-07-06,20.2,20.28,19.51,19.63,4803300,15.8704312385863,15.9332844316104,15.3283224487534,15.4226022382896,6113675.08175177,0.0,1.0
2007-07-09,19.79,20.28,19.78,20.13,3988100,15.5483086243378,15.9332844316104,15.5404519752097,15.8154346946902,5076082.60852626,0.0,1.0
2007-07-10,19.4,19.51,19.16,19.48,12528500,15.2418993083452,15.3283224487534,15.0533397292729,15.3047525013694,15946365.6781228,0.0,1.0
2007-07-11,19.56,19.7,19.17,19.33,7714300,15.3676056943935,15.4775987821856,15.061196378401,15.1869027644492,9818816.99730552,0.0,1.0
2007-07-12,19.91,19.97,19.53,19.68,4145100,15.6425884138739,15.689728308642,15.3440357470094,15.4618854839296,5275913.34735896,0.0,1.0
2007-07-13,20.43,20.75,19.86,19.92,7696800,16.0511341685306,16.302546940627,15.6033051682339,15.6504450630019,9796542.87036559,0.0,1.0
2007-07-16,20.01,20.41,19.9,20.25,3705800,15.721154905154,16.0354208702746,15.6347317647459,15.9097144842264,4716769.12080357,0.0,1.0
2007-07-17,19.55,20.03,19.5,19.9,5194000,15.3597490452654,15.7368682034101,15.3204657996254,15.6347317647459,6610960.87577683,0.0,1.0
2007-07-18,19.2,19.39,18.9,19.14,7882900,15.084766325785,15.2340426592172,14.8490668519446,15.0376264310169,10033412.3002813,0.0,1.0
2007-07-19,19.41,19.63,19.28,19.29,3284900,15.2497559574733,15.4226022382896,15.1476195188091,15.1554761679371,4181044.54771644,0.0,1.0
2007-07-20,19.17,19.44,18.789,19.42,6629800,15.061196378401,15.2733259048573,14.7618580466237,15.2576126066013,8438457.53065555,0.0,1.0
2007-07-23,18.38,19.28,18.3,19.2,5452700,14.4405210972879,15.1476195188091,14.3776679042638,15.084766325785,6940236.11231194,0.0,1.0
2007-07-24,17.5,18.34,17.43,18.23,10271400,13.7491359740228,14.4090945007759,13.6941394301267,14.3226713603677,13073512.4257708,0.0,1.0
2007-07-25,17.48,17.79,17.03,17.7,9411700,13.7334226757668,13.9769787987352,13.3798734650062,13.906268956583,11979280.0297552,0.0,1.0
2007-07-26,17.16,17.38,16.451,16.9,12633400,13.4820099036703,13.6548561844866,12.9249734804942,13.277737026342,16079883.1590371,0.0,1.0
2007-07-27,16.61,17.56,16.6,17.03,10997500,13.0498942016296,13.7962758687909,13.0420375525016,13.3798734650062,13997697.7726907,0.0,1.0
2007-07-30,16.72,16.84,16.32,16.63,11756200,13.1363173420378,13.2305971315739,12.8220513769172,13.0656074998856,14963376.6360814,0.0,1.0
2007-07-31,16.32,17.16,16.31,16.8,9796900,12.8220513769172,13.4820099036703,12.8141947277892,13.1991705350619,12469565.3838849,0.0,1.0
2007-08-01,16.4,16.47,15.0,16.21,15102000,12.8849045699413,12.9399011138374,11.7849736920195,12.7356282365091,19221935.145549,0.0,1.0
2007-08-02,17.15,17.28,16.43,16.58,11585700,13.4741532545423,13.5762896932065,12.9084745173254,13.0263242542456,14746362.9993237,0.0,1.0
2007-08-03,16.46,17.15,16.21,17.08,10941100,12.9320444647094,13.4741532545423,12.7356282365091,13.4191567106462,13925911.4435814,0.0,1.0
2007-08-06,16.86,16.89,15.84,16.32,12193800,13.2463104298299,13.269880377214,12.4449322187726,12.8220513769172,15520357.0903056,0.0,1.0
2007-08-07,17.39,17.72,16.34,16.68,11318300,13.6627128336146,13.9219822548391,12.8377646751733,13.1048907455257,14406014.3396813,0.0,1.0
2007-08-08,18.59,18.94,17.47,17.47,16957500,14.6055107289762,14.8804934484567,13.7255660266387,13.7255660266387,21583629.0048104,0.0,1.0
2007-08-09,18.57,19.1,17.81,18.2,13014100,14.5897974307202,15.0061998345049,13.9926920969912,14.2991014129837,16564440.880525,0.0,1.0
2007-08-10,17.44,18.3,17.27,18.24,9972800,13.7019960792547,14.3776679042638,13.5684330440785,14.3305280094957,12693452.1798127,0.0,1.0
2007-08-13,16.87,17.66,16.5,17.3,9700800,13.254167078958,13.874842360071,12.9634710612215,13.5920029914625,12347248.6068031,0.0,1.0
2007-08-14,16.63,17.0,16.56,16.87,10066100,13.0656074998856,13.3563035176221,13.0106109559896,13.254167078958,12812205.096584,0.0,1.0
2007-08-15,15.69,16.53,15.63,16.53,8513800,12.4449322187726,13.111200100466,12.3973416557945,13.111200100466,10733808.7224371,0.15,1.0
2007-08-16,15.91,16.89,14.9,15.3,18120700,12.6194309496923,13.3967434783346,11.818323139561,12.135593559415,22845747.8113963,0.0,1.0
2007-08-17,16.5,18.24,15.7,16.47,10229100,13.0874048189769,14.4675311453418,12.452863979269,13.0636095374879,12896380.3240247,0.0,1.0
2007-08-20,16.55,16.72,16.11,16.56,5458900,13.1270636214587,13.2619035498966,12.7780661596193,13.134995381955,6882330.85518944,0.0,1.0
2007-08-21,16.34,16.66,16.11,16.35,5281400,12.9604966510353,13.2143129869185,12.7780661596193,12.9684284115317,6658546.99272704,0.0,1.0
2007-08-22,16.38,16.96,15.88,16.67,5034600,12.9922236930207,13.452265801809,12.5956356682033,13.2222447474149,6347392.86734267,0.0,1.0
2007-08-23,16.11,16.97,15.94,16.58,6934900,12.7780661596193,13.4601975623054,12.6432262311814,13.1508589029477,8743203.98755304,0.0,1.0
2007-08-24,16.01,16.262,15.8,16.1,3113500,12.6987485546558,12.8986289191638,12.5321815842325,12.770134399123,3925358.06071413,0.0,1.0
2007-08-27,15.21,16.25,15.17,16.0,4478500,12.0642077149478,12.8891108065682,12.0324806729624,12.6908167941595,5646287.48190405,0.0,1.0
2007-08-28,14.75,15.12,14.4,15.1,8322800,11.6993467321157,11.9928218704807,11.4217351147435,11.976958349488,10493004.678886,0.0,1.0
2007-08-29,15.03,15.06,14.66,14.75,5308600,11.9214360260135,11.9452313075026,11.6279608876486,11.6993467321157,6692839.50573537,0.0,1.0
2007-08-30,14.56,14.95,14.46,14.79,5507500,11.5486432826851,11.8579819420427,11.4693256777216,11.7310737741011,6943603.50710873,0.0,1.0
2007-08-31,15.11,15.44,14.6,15.04,7054000,11.9848901099843,12.2466382063639,11.5803703246705,11.9293677865099,8893359.80737996,0.0,1.0
2007-09-04,15.41,15.56,14.82,14.96,4205900,12.2228429248748,12.3418193323201,11.7548690555902,11.8659137025391,5302605.89932795,0.0,1.0
2007-09-05,14.81,15.21,14.53,15.17,6649200,11.7469372950938,12.0642077149478,11.5248480011961,12.0324806729624,8383006.52555017,0.0,1.0
2007-09-06,14.58,14.95,14.53,14.77,5372500,11.5645068036778,11.8579819420427,11.5248480011961,11.7152102531084,6773401.69622182,0.0,1.0
2007-09-07,14.02,14.28,13.88,14.15,6747900,11.1203282158822,11.3265539887873,11.0092835689333,11.2234411023348,8507442.96062081,0.0,1.0
2007-09-10,13.69,14.15,13.61,14.07,5970200,10.8585801195027,11.2234411023348,10.7951260355319,11.159987018364,7526954.45449669,0.0,1.0
2007-09-11,13.64,13.99,13.54,13.74,3956900,10.8189213170209,11.0965329343932,10.7396037120574,10.8982389219844,4988678.1148032,0.0,1.0
2007-09-12,13.8,14.05,13.43,13.6,7484900,10.9458294849625,11.1441234973713,10.6523543465976,10.7871942750355,9436618.7726479,0.0,1.0
2007-09-13,13.66,13.98,13.41,13.89,4442100,10.8347848380136,11.0886011738968,10.6364908256049,11.0172153294297,5600396.03067232,0.0,1.0
2007-09-14,14.35,14.4,13.46,13.49,4987400,11.3820763122618,11.4217351147435,10.6761496280866,10.6999449095757,6287885.27123994,0.0,1.0
2007-09-17,14.52,14.63,14.1,14.2,5051700,11.5169162406997,11.6041656061596,11.183782299853,11.2630999048165,6368951.76338833,0.0,1.0
2007-09-18,15.3,15.5,14.37,14.63,9047400,12.135593559415,12.294228769342,11.3979398332545,11.6041656061596,11406547.1393945,0.0,1.0
2007-09-19,15.19,16.64,14.8,15.39,14242300,12.0483441939551,13.1984494659258,11.7390055345975,12.2069794038821,17956038.8977385,0.0,1.0
2007-09-20,14.08,15.1,13.98,15.06,8785200,11.1679187788603,11.976958349488,11.0886011738968,11.9452313075026,11075977.4000276,0.0,1.0
2007-09-21,14.1,14.49,14.0,14.32,5922900,11.183782299853,11.4931209592107,11.1044646948895,11.3582810307727,7467320.78297855,0.0,1.0
2007-09-24,13.56,14.2,13.52,14.12,8640300,10.7554672330501,11.2630999048165,10.7237401910647,11.1996458208457,10893294.123009,0.0,1.0
2007-09-25,13.28,13.4,12.84,13.29,17866400,10.5333779391523,10.6285590651085,10.184380477313,10.5413096996487,22525138.0298517,0.0,1.0
2007-09-26,12.86,13.55,12.8,13.4,5912500,10.2002439983057,10.7475354725538,10.1526534353276,10.6285590651085,7454208.93976945,0.0,1.0
2007-09-27,13.18,13.3,12.46,13.06,8981300,10.4540603341889,10.549241460145,9.88297357845168,10.3588792082327,11323211.2897677,0.0,1.0
2007-09-28,12.81,13.41,12.78,13.15,7360700,10.1605851958239,10.6364908256049,10.1367899143349,10.4302650526998,9280033.10663192,0.0,1.0
2007-10-01,13.46,13.61,13.08,13.12,9147600,10.6761496280866,10.7951260355319,10.3747427292254,10.4064697712108,11532874.7056973,0.0,1.0
2007-10-02,14.34,14.75,13.55,13.59,13452100,11.3741445517654,11.6993467321157,10.7475354725538,10.7792625145392,16959790.9646804,0.0,1.0
2007-10-03,14.81,15.18,14.26,14.32,11580700,11.7469372950938,12.0404124334588,11.3106904677946,11.3582810307727,14600415.6395414,0.0,1.0
2007-10-04,14.39,15.02,14.0,14.83,6011800,11.4138033542472,11.9135042655172,11.1044646948895,11.7628008160865,7579401.82733294,0.0,1.0
2007-10-05,14.65,14.89,14.22,14.39,4901200,11.6200291271523,11.8103913790646,11.2789634258092,11.4138033542472,6179208.26310326,0.0,1.0
2007-10-08,14.34,14.72,14.2,14.65,3531900,11.3741445517654,11.6755514506267,11.2630999048165,11.6200291271523,4452857.59904809,0.0,1.0
2007-10-09,14.31,14.51,13.94,14.35,5187800,11.3503492702764,11.5089844802034,11.0568741319114,11.3820763122618,6540540.40384541,0.0,1.0
2007-10-10,14.37,14.65,14.14,14.15,4469100,11.3979398332545,11.6200291271523,11.2155093418384,11.2234411023348,5634436.39284967,0.0,1.0
2007-10-11,14.46,14.89,14.38,14.82,6636500,11.4693256777216,11.8103913790646,11.4058715937508,11.7548690555902,8366994.94778523,0.0,1.0
2007-10-12,14.1,14.54,13.89,14.54,5551500,11.183782299853,11.5327797616924,11.0172153294297,11.5327797616924,6999076.68991633,0.0,1.0
2007-10-15,13.58,14.13,13.41,14.07,5601500,10.7713307540428,11.2075775813421,10.6364908256049,11.159987018364,7062114.39765224,0.0,1.0
2007-10-16,12.86,13.36,12.79,13.3,6080700,10.2002439983057,10.5968320231231,10.1447216748312,10.549241460145,7666267.78859299,0.0,1.0
2007-10-17,12.61,13.4,12.26,12.86,8791000,10.0019499858969,10.6285590651085,9.72433836852468,10.2002439983057,11083289.7741249,0.0,1.0
2007-10-18,12.2,12.53,12.0,12.4789,10250200,9.67674780554658,9.93849590192612,9.51811259561959,9.89796460578978,12922982.2366892,0.0,1.0
2007-10-19,11.95,12.43,11.94,12.23,10437800,9.47845379313784,9.85917829696263,9.47052203264149,9.70054308703563,13159499.7161143,0.0,1.0
2007-10-22,12.77,13.04,11.68,11.72,11187300,10.1288581538385,10.34301568724,9.2642962597364,9.2960233017218,14104434.9550754,0.0,1.0
2007-10-23,12.71,13.24,12.48,12.84,7910200,10.0812675908604,10.501650897167,9.89883709944438,10.184380477313,9972817.51464941,0.0,1.0
2007-10-24,12.34,13.15,12.0,12.68,18146700,9.78779245249548,10.4302650526998,9.51811259561959,10.0574723093714,22878527.419419,0.0,1.0
2007-10-25,12.15,12.7,11.84,12.41,13703800,9.63708900306484,10.0733358303641,9.391204427678,9.84331477596993,17277122.7854229,0.0,1.0
2007-10-26,12.87,12.92,12.29,12.56,7056800,10.208175758802,10.2478345612838,9.74813365001373,9.96229118341517,8896889.91901316,0.0,1.0
2007-10-29,13.13,13.2,12.75,12.98,3942500,10.4144015317071,10.4699238551816,10.1129946328458,10.2954251242619,4970523.25497525,0.0,1.0
2007-10-30,13.15,13.29,12.75,13.05,4099300,10.4302650526998,10.5413096996487,10.1129946328458,10.3509474477363,5168209.50643501,0.0,1.0
2007-10-31,12.69,13.4,12.61,13.34,10539600,10.0654040698677,10.6285590651085,10.0019499858969,10.5809685021304,13287844.4890646,0.0,1.0
2007-11-01,12.03,12.3,11.7,11.75,12019200,9.66088428455389,9.87771211138926,9.39587249619954,9.43602579746535,14966639.8790405,0.15,1.0
2007-11-02,11.76,12.25,11.63,12.05,8844100,9.44405645771851,9.83755881012345,9.33965787442741,9.67694560506021,11012917.6446205,0.0,1.0
2007-11-05,11.53,11.83,11.37,11.42,7722300,9.25935127189579,9.50027107949065,9.13086070784519,9.171014009111,9616021.294089,0.0,1.0
2007-11-06,12.24,12.27,11.47,11.58,6725200,9.82952814987029,9.85362013062977,9.21116731037682,9.2995045731616,8374404.8284847,0.0,1.0
2007-11-07,11.86,12.2,11.83,12.0,5203900,9.52436306025013,9.79740550885764,9.50027107949065,9.6367923037944,6480040.04147855,0.0,1.0
2007-11-08,11.68,12.06,11.23,11.83,5597500,9.37981117569322,9.68497626531337,9.01843146430093,9.50027107949065,6970161.6349615,0.0,1.0
2007-11-09,12.03,12.24,11.28,11.28,5027400,9.66088428455389,9.82952814987029,9.05858476556674,9.05858476556674,6260257.36553916,0.0,1.0
2007-11-12,11.92,12.7,11.89,12.05,5663100,9.5725470217691,10.1989385215157,9.54845504100962,9.67694560506021,7051848.56720866,0.0,1.0
2007-11-13,12.43,12.55,12.06,12.1,5769700,9.98211069468037,10.0784786177183,9.68497626531337,9.71709890632602,7184589.83211029,0.0,1.0
2007-11-14,12.64,13.2,12.44,12.44,7326400,10.1507545599968,10.6004715341738,9.99014135493353,9.99014135493353,9123035.67706687,0.0,1.0
2007-11-15,12.32,12.81,12.25,12.56,4754500,9.89377343189558,10.2872757843005,9.83755881012345,10.0865092779715,5920434.74648048,0.0,1.0
2007-11-16,12.16,12.57,11.97,12.38,4846300,9.76528286784499,10.0945399382246,9.61270032303491,9.94195739341456,6034746.64252147,0.0,1.0
2007-11-19,11.25,12.14,11.21,12.0,8438600,9.03449278480725,9.74922154733867,9.0023701437946,9.6367923037944,10507977.8423914,0.0,1.0
2007-11-20,11.53,12.01,10.46,11.5,18469900,9.25935127189579,9.64482296404756,8.40007062480745,9.2352592911363,22999229.7242654,0.0,1.0
2007-11-21,10.96,11.46,10.87,11.46,8650300,8.80160363746555,9.20313665012365,8.72932769518709,9.20313665012365,10771592.5307561,0.0,1.0
2007-11-23,11.38,11.55,11.01,11.04,2802800,9.13889136809836,9.27541259240211,8.84175693873136,8.86584891949085,3490123.98936491,0.0,1.0
2007-11-26,10.58,11.41,10.57,11.4,8334500,8.4964385478454,9.16298334885784,8.48840788759223,9.15495268860468,10378349.6465541,0.0,1.0
2007-11-27,10.41,10.92,10.15,10.74,8769100,8.35991732354164,8.7694809964529,8.15112015695943,8.62492911189599,10919525.5726915,0.0,1.0
2007-11-28,10.69,10.99,10.47,10.53,8369700,8.58477581063018,8.82569561822504,8.40810128506062,8.45628524657959,10422181.6589794,0.0,1.0
2007-11-29,10.47,10.78,10.27,10.67,5957700,8.40810128506062,8.65705175290864,8.24748807999737,8.56871449012385,7418692.62574544,0.0,1.0
2007-11-30,11.97,12.15,10.77,10.78,16256800,9.61270032303491,9.75725220759183,8.64902109265547,8.65705175290864,20243416.4657869,0.0,1.0
2007-12-03,12.34,12.5,11.63,11.77,8662400,9.90983475240191,10.0383253164525,9.33965787442741,9.45208711797167,10786659.7850273,0.0,1.0
2007-12-04,12.02,12.48,12.02,12.24,6032200,9.65285362430072,10.0222639959462,9.65285362430072,9.82952814987029,7511462.08386151,0.0,1.0
2007-12-05,12.63,12.73,12.19,12.19,6583500,10.1427238997436,10.2230305022752,9.78937484860448,9.78937484860448,8197956.07392033,0.0,1.0
2007-12-06,14.12,14.29,12.5,12.63,15820900,11.3392922774647,11.4758135017685,10.0383253164525,10.1427238997436,19700621.7437361,0.0,1.0
2007-12-07,13.86,14.32,13.69,13.99,7319100,11.1304951108825,11.499905482528,10.9939738865788,11.2348936941736,9113945.51539917,0.0,1.0
2007-12-10,14.76,14.83,13.75,14.03,7081200,11.8532545336671,11.9094691554392,11.0421578480977,11.2670163351863,8817705.86324063,0.0,1.0
2007-12-11,13.21,14.9,13.07,14.74,12300300,10.608502194427,11.9656837772114,10.4960729508827,11.8371932131608,15316673.3646301,0.0,1.0
2007-12-12,13.77,14.44,13.4001,14.39,10446300,11.0582191686041,11.5962734055659,10.7611650458396,11.5561201043001,13008021.3465472,0.0,1.0
2007-12-13,13.97,14.05,13.41,13.68,6886700,11.2188323736673,11.2830776556926,10.7691153994902,10.9859432263256,8575509.09003831,0.0,1.0
2007-12-14,13.31,14.0,13.25,13.73,5987300,10.6888087969586,11.2429243544268,10.6406248354397,11.0260965275914,7455551.36346674,0.0,1.0
2007-12-17,13.54,14.02,13.03,13.23,7494500,10.8735139827813,11.2589856749331,10.4639503098701,10.6245635149333,9332358.44095028,0.0,1.0
2007-12-18,13.41,13.81,13.255,13.61,7181400,10.7691153994902,11.0903418096167,10.6446401655662,10.9297286045535,8942477.67133769,0.0,1.0
2007-12-19,13.17,13.5,12.92,13.37,6919700,10.5763795534144,10.8413913417687,10.3756130470853,10.7369927584776,8616601.60168699,0.0,1.0
2007-12-20,13.22,13.3,12.68,13.17,4957000,10.6165328546802,10.6807781367055,10.1828772010094,10.5763795534144,6172593.34068853,0.0,1.0
2007-12-21,13.41,13.75,12.96,13.48,8398700,10.7691153994902,11.0421578480977,10.407735688098,10.8253300212624,10458293.2601253,0.0,1.0
2007-12-24,13.83,13.94,13.23,13.31,1968900,11.106403130123,11.1947403929078,10.6245635149333,10.6888087969586,2451728.67227794,0.0,1.0
2007-12-26,13.76,14.0,13.4,13.66,3632200,11.0501885083509,11.2429243544268,10.7610847392371,10.9698819058193,4522915.78213617,0.0,1.0
2007-12-27,13.66,13.97,13.5,13.62,4627500,10.9698819058193,11.2188323736673,10.8413913417687,10.9377592648066,5762290.83801417,0.0,1.0
2007-12-28,13.1,13.82,12.98,13.76,4693700,10.5201649316422,11.0983724698699,10.4237970086043,11.0501885083509,5844724.90683678,0.0,1.0
2007-12-31,13.17,13.68,12.81,13.03,5823200,10.5763795534144,10.9859432263256,10.2872757843005,10.4639503098701,7251209.51008623,0.0,1.0
2008-01-02,12.84,13.25,12.79,13.19,5731900,10.31136776506,10.6406248354397,10.2712144637942,10.5924408739207,7137520.22785813,0.0,1.0
2008-01-03,12.15,13.06,11.98,13.03,6896300,9.75725220759183,10.4880422906296,9.62073098328808,10.4639503098701,8587463.2752452,0.0,1.0
2008-01-04,10.92,12.01,10.66,11.89,13329800,8.7694809964529,9.64482296404756,8.56068382987069,9.54845504100962,16598635.2053077,0.0,1.0
2008-01-07,10.96,11.24,10.37,11.0,11011100,8.80160363746555,9.02646212455409,8.32779468252899,8.8337262784782,13711325.9095533,0.0,1.0
2008-01-08,10.27,11.4,10.25,11.0,11053700,8.24748807999737,9.15495268860468,8.23142675949105,8.8337262784782,13764372.6064089,0.0,1.0
2008-01-09,10.53,10.53,9.78,10.25,9569700,8.45628524657959,8.45628524657959,7.85398572759244,8.23142675949105,11916454.8098421,0.0,1.0
2008-01-10,11.14,11.4,10.19,10.44,10340500,8.94615552202247,9.15495268860468,8.18324279797208,8.38400930430113,12876276.2637462,0.0,1.0
2008-01-11,11.05,11.46,10.76,11.15,11052900,8.87387957974401,9.20313665012365,8.64099043240231,8.95418618227563,13763376.4243084,0.0,1.0
2008-01-14,11.54,11.62,10.91,11.02,9351000,9.26738193214895,9.33162721417424,8.76145033619974,8.84978759898452,11644123.5280974,0.0,1.0
2008-01-15,11.3,11.59,11.15,11.37,9896500,9.07464608607306,9.30753523341476,8.95418618227563,9.13086070784519,12323395.197927,0.0,1.0
2008-01-16,11.51,12.01,11.01,11.01,11934100,9.24328995138946,9.64482296404756,8.84175693873136,8.84175693873136,14860671.0080918,0.0,1.0
2008-01-17,11.71,12.0,11.44,11.69,13617100,9.4039031564527,9.6367923037944,9.18707532961733,9.38784183594638,16956389.1021767,0.0,1.0
2008-01-18,12.13,12.24,11.67,11.81,12328000,9.74119088708551,9.82952814987029,9.37178051544005,9.48420975898432,15351166.1698625,0.0,1.0
2008-01-22,12.9,13.18,11.5,11.53,10612100,10.359551726579,10.5844102136675,9.2352592911363,9.25935127189579,13214480.0868914,0.0,1.0
2008-01-23,14.45,14.62,12.44,12.5,18143600,11.6043040658191,11.7408252901228,9.99014135493353,10.0383253164525,22592911.9499933,0.0,1.0
2008-01-24,15.48,15.58,14.21,14.5,16479200,12.4314620718948,12.5117686744264,11.4115682197432,11.6444573670849,20520355.0897467,0.0,1.0
2008-01-25,15.43,17.0,15.43,15.745,18354600,12.391308770629,13.6521224303754,12.391308770629,12.6442745686036,22855654.9790199,0.0,1.0
2008-01-28,15.9,15.99,14.65,15.2,14337100,12.7687498025276,12.841025744806,11.7649172708823,12.2066035848062,17852952.9926943,0.0,1.0
2008-01-29,16.73,16.98,15.5,15.85,16434800,13.43529460354,13.6360611098691,12.4475233924011,12.7285965012618,20465066.9831649,0.0,1.0
2008-01-30,15.62,16.65,15.53,16.65,14453200,12.543891315439,13.3710493215147,12.4716153731606,13.3710493215147,17997523.9200404,0.0,1.0
2008-01-31,17.26,17.8,14.95,15.1,19952400,13.8609195969576,14.2945752506284,12.0058370784772,12.1262969822746,24845279.6793937,0.0,1.0
2008-02-01,17.31,17.8,16.52,17.29,15763400,13.9010728982234,14.2945752506284,13.2666507382236,13.8850115777171,19629021.1552572,0.0,1.0
2008-02-04,16.56,17.25,16.28,17.25,9525200,13.2987733792363,13.8528889367045,13.0739148921477,13.8528889367045,11861042.1804976,0.0,1.0
2008-02-05,15.45,16.94,15.35,16.29,14526700,12.4073700911353,13.6039384688564,12.3270634886037,13.0819455524009,18089048.1505306,0.0,1.0
2008-02-06,14.81,15.77,14.54,15.61,10853000,11.8934078349329,12.6643512192365,11.6765800080975,12.5358606551859,13514455.4219272,0.0,1.0
2008-02-07,15.04,16.61,14.49,14.51,16956300,12.0781130207556,13.3389266805021,11.6364267068317,11.6524880273381,21114453.1899773,0.0,1.0
2008-02-08,14.17,15.27,13.64,14.99,12175100,11.499905482528,12.3926292673396,11.0697749316642,12.1653904857512,15001963.908496,0.15,1.0
2008-02-11,14.5,14.74,13.75,14.19,7083100,11.7677226179715,11.9624987164758,11.1590473101454,11.51613682407,8727682.77552281,0.0,1.0
2008-02-12,14.19,14.89,13.96,14.62,6559800,11.51613682407,12.0842337780411,11.3294763963367,11.8651106672237,8082880.86725794,0.0,1.0
2008-02-13,14.46,14.52,13.92,14.3,7287000,11.7352599348874,11.7839539595135,11.2970137132526,11.6054092025512,8978925.10133062,0.0,1.0
2008-02-14,14.08,14.7,13.98,14.59,5445600,11.4268644455889,11.9300360333918,11.3457077378787,11.8407636549106,6709981.40960694,0.0,1.0
2008-02-15,13.82,14.14,13.4,14.01,6251700,11.2158570055425,11.4755584702149,10.8749988331598,11.3700547501917,7703244.96445566,0.0,1.0
2008-02-19,14.29,14.61,13.59,13.93,12011000,11.5972935317802,11.8569949964526,11.0291965778091,11.3051293840236,14799762.5074903,0.0,1.0
2008-02-20,15.45,15.49,14.01,14.06,11988100,12.5387113412179,12.5711740243019,11.3700547501917,11.4106331040468,14771545.4929685,0.0,1.0
2008-02-21,15.32,16.35,15.19,15.47,13709500,12.4332076211947,13.2691217106092,12.3277039011715,12.5549426827599,16892627.0998617,0.0,1.0
2008-02-22,15.22,15.32,14.5,15.16,8587500,12.3520509134845,12.4332076211947,11.7677226179715,12.3033568888585,10581380.4456809,0.0,1.0
2008-02-25,15.5,15.54,14.83,15.2,8006700,12.579289695073,12.611752378157,12.035539753415,12.3358195719425,9865727.95510135,0.0,1.0
2008-02-26,16.43,16.72,15.25,15.4,11286600,13.3340470767773,13.5694015291368,12.3763979257976,12.4981329873628,13907168.3887304,0.0,1.0
2008-02-27,17.1,17.6,16.26,16.36,13483500,13.8777970184353,14.2835805569861,13.1960806736701,13.2772373813802,16614153.5067643,0.0,1.0
2008-02-28,15.52,16.93,15.32,16.76,12728900,12.595521036615,13.7398306153281,12.4332076211947,13.6018642122208,15684347.4299886,0.0,1.0
2008-02-29,14.03,15.23,13.86,15.11,13941900,11.3862860917338,12.3601665842556,11.2483196886265,12.2627785350034,17178986.6708167,0.0,1.0
2008-03-03,13.59,13.95,13.31,13.75,11457100,11.0291965778091,11.3213607255657,10.8019577962207,11.1590473101454,14117255.7675937,0.0,1.0
2008-03-04,13.75,13.94,13.1,13.44,11116600,11.1590473101454,11.3132450547946,10.6315287100294,10.9074615162439,13697697.1018871,0.0,1.0
2008-03-05,14.26,14.69,13.55,13.99,12749000,11.5729465194671,11.9219203626208,10.9967338947251,11.3538234086497,15709114.3291978,0.0,1.0
2008-03-06,13.15,14.26,13.01,14.17,8343000,10.6721070638845,11.5729465194671,10.5584876730903,11.499905482528,10280111.4478388,0.0,1.0
2008-03-07,12.96,13.33,12.55,12.83,8292100,10.5179093192352,10.8181891377627,10.1851668176236,10.412405599212,10217393.2801899,0.0,1.0
2008-03-10,12.79,13.28,12.43,13.0,8857400,10.3799429161279,10.7776107839077,10.0877787683714,10.5503720023193,10913946.9181455,0.0,1.0
2008-03-11,14.33,14.33,13.2,13.45,12566000,11.6297562148642,11.6297562148642,10.7126854177395,10.9155771870149,15483624.6498313,0.0,1.0
2008-03-12,13.64,14.63,13.58,14.37,8173900,11.0697749316642,11.8732263379947,11.0210809070381,11.6622188979483,10071749.1266318,0.0,1.0
2008-03-13,14.49,14.7799,12.81,13.13,14012700,11.7596069472005,11.9948802428522,10.39617425767,10.6558757223424,17266225.3008666,0.0,1.0
2008-03-14,13.91,14.92,13.43,14.61,12299500,11.2888980424816,12.1085807903541,10.8993458454729,11.8569949964526,15155247.6031036,0.0,1.0
2008-03-17,13.72,14.08,12.91,13.0,10610700,11.1347002978323,11.4268644455889,10.4773309653801,10.5503720023193,13074335.1959227,0.0,1.0
2008-03-18,14.76,15.23,14.01,14.27,13073500,11.9787300580179,12.3601665842556,11.3700547501917,11.5810621902381,16108958.0502601,0.0,1.0
2008-03-19,14.63,15.68,14.54,14.955,8858200,11.8732263379947,12.7253717689512,11.8001853010555,12.1369856380526,10914932.6653776,0.0,1.0
2008-03-20,15.68,16.05,14.6,14.66,10787500,12.7253717689512,13.0256515874788,11.8488793256816,11.8975733503077,13292185.3342396,0.0,1.0
2008-03-24,16.7,17.49,15.8,15.85,15919400,13.5531701875947,14.1943081785049,12.8227598182034,12.8633381720585,19615630.6104189,0.0,1.0
2008-03-25,16.25,17.0,16.16,16.98,16509000,13.1879650028991,13.7966403107252,13.1149239659599,13.7804089691831,20342126.3205526,0.0,1.0
2008-03-26,15.2,16.33,15.11,16.08,15864400,12.3358195719425,13.2528903690672,12.2627785350034,13.0499985997918,19547860.4882049,0.0,1.0
2008-03-27,15.53,16.12,15.32,15.5,11753000,12.603636707386,13.0824612828759,12.4332076211947,12.579289695073,14481859.0251048,0.0,1.0
2008-03-28,15.36,15.73,15.16,15.42,5975400,12.4656703042787,12.7659501228063,12.3033568888585,12.5143643289048,7362792.51413354,0.0,1.0
2008-03-31,15.75,16.04,15.01,15.17,8522700,12.7821814643483,13.0175359167078,12.1816218272932,12.3114725596295,10501534.9198724,0.0,1.0
2008-04-01,17.07,17.17,15.95,16.06,11695300,13.8534500061223,13.9346067138324,12.9444948797686,13.0337672582498,14410762.0059821,0.0,1.0
2008-04-02,17.16,17.95,16.91,17.06,14308400,13.9264910430614,14.5676290339716,13.723599273786,13.8453343353513,17630582.1215698,0.0,1.0
2008-04-03,17.23,17.46,16.43,16.99,8997300,13.9833007384585,14.1699611661919,13.3340470767773,13.7885246399542,11086329.465377,0.0,1.0
2008-04-04,16.93,17.35,16.63,17.27,7410700,13.7398306153281,14.0806887877107,13.4963604921976,14.0157634215426,9131346.26711001,0.0,1.0
2008-04-07,16.96,17.79,16.91,17.1,7536700,13.7641776276411,14.4377783016353,13.723599273786,13.8777970184353,9286601.45618203,0.0,1.0
2008-04-08,16.22,16.87,16.0,16.87,8936600,13.163617990586,13.691136590702,12.9850732336237,13.691136590702,11011535.8941336,0.0,1.0
2008-04-09,15.71,16.42,15.65,16.26,8007900,12.7497187812643,13.3259314060063,12.7010247566382,13.1960806736701,9867206.57594966,0.0,1.0
2008-04-10,16.1,16.5,15.6,15.6,9303800,13.0662299413338,13.3908567721744,12.6604464027831,12.6604464027831,11463993.8737148,0.0,1.0
2008-04-11,15.72,16.33,15.62,15.87,4845900,12.7578344520353,13.2528903690672,12.6766777443251,12.8795695136005,5971040.64066666,0.0,1.0
2008-04-14,15.13,15.59,15.0,15.55,6567300,12.2790098765454,12.6523307320121,12.1735061565222,12.619868048928,8092122.24755984,0.0,1.0
2008-04-15,15.49,15.59,14.9,15.21,5716200,12.5711740243019,12.6523307320121,12.0923494488121,12.3439352427135,7043410.41089971,0.0,1.0
2008-04-16,16.22,16.28,15.39,15.67,6867100,13.163617990586,13.2123120152121,12.4900173165918,12.7172560981802,8461531.02282798,0.0,1.0
2008-04-17,16.24,16.36,15.65,16.1,8528700,13.1798493321281,13.2772373813802,12.7010247566382,13.0662299413338,10508928.0241139,0.0,1.0
2008-04-18,16.71,17.08,16.44,16.55,8072900,13.5612858583657,13.8615656768933,13.3421627475483,13.4314351260295,9947298.53856623,0.0,1.0
2008-04-21,16.64,16.74,16.2382,16.59,4782900,13.5044761629686,13.5856328706788,13.1783885113893,13.4638978091136,5893413.04613069,0.0,1.0
2008-04-22,16.27,16.78,16.08,16.55,5301700,13.2041963444411,13.6180955537629,13.0499985997918,13.4314351260295,6532670.12621442,0.0,1.0
2008-04-23,15.89,16.41,15.53,16.28,9848700,12.8958008551425,13.3178157352353,12.603636707386,13.2123120152121,12135410.9572492,0.0,1.0
2008-04-24,16.73,17.16,15.32,15.84,8220300,13.5775171999078,13.9264910430614,12.4332076211947,12.8552225012875,10128922.4660996,0.0,1.0
2008-04-25,17.03,17.21,16.37,16.79,5525000,13.8209873230382,13.9670693969165,13.2853530521512,13.6262112245339,6807816.82240314,0.0,1.0
2008-04-28,17.15,17.42,16.4,17.06,7779200,13.9183753722904,14.1374984831078,13.3097000644643,13.8453343353513,9585406.0859436,0.0,1.0
2008-04-29,16.69,17.05,16.26,17.05,6686000,13.5450545168237,13.8372186645803,13.1960806736701,13.8372186645803,8238382.49313799,0.0,1.0
2008-04-30,15.49,16.71,15.46,16.69,9160800,12.5711740243019,13.5612858583657,12.5468270119889,13.5450545168237,11287791.5559585,0.0,1.0
2008-05-01,15.85,16.11,15.31,15.45,8942900,12.8633381720585,13.0743456121049,12.4250919504237,12.5387113412179,11019298.6535871,0.0,1.0
2008-05-02,15.65,16.3,15.51,16.24,5868800,12.7010247566382,13.2285433567541,12.587405365844,13.1798493321281,7231441.69544243,0.0,1.0
2008-05-05,15.97,16.22,15.54,15.74,5822100,12.9607262213107,13.163617990586,12.611752378157,12.7740657935773,7173898.70076255,0.0,1.0
2008-05-06,16.85,16.94,15.35,15.36,12232400,13.67490524916,13.7479462860991,12.4575546335077,12.4656703042787,15072568.0540025,0.0,1.0
2008-05-07,15.74,16.77,15.5,16.72,8090500,12.7740657935773,13.6099798829918,12.579289695073,13.5694015291368,9968984.97767467,0.0,1.0
2008-05-08,15.19,16.06,15.03,15.83,7080900,12.3277039011715,13.0337672582498,12.1978531688353,12.8471068305164,8724971.97063426,0.0,1.0
2008-05-09,14.83,15.46,14.55,15.18,6605600,12.035539753415,12.5468270119889,11.8083009718265,12.3195882304005,8139314.89630153,0.0,1.0
2008-05-12,15.15,15.26,14.83,15.02,5701000,12.2952412180874,12.3845135965686,12.035539753415,12.1897374980642,7024681.21348785,0.0,1.0
2008-05-13,14.93,15.22,14.56,15.15,5190400,12.1166964611251,12.3520509134845,11.8164166425976,12.2952412180874,6395528.04253416,0.0,1.0
2008-05-14,15.36,15.6,14.93,14.94,6713800,12.4656703042787,12.6604464027831,12.1166964611251,12.1248121318961,8272637.20945707,0.0,1.0
2008-05-15,15.79,15.89,15.19,15.31,8631900,12.875511678215,12.9570538674374,12.3862585428807,12.4841091699475,10585808.5027108,0.075,1.0
2008-05-16,15.49,16.32,15.4,16.29,7812300,12.6308851105478,13.3076852810936,12.5574971402477,13.2832226243269,9580684.64251526,0.0,1.0
2008-05-19,15.01,15.5,14.89,15.46,7447600,12.2394826022804,12.6390393294701,12.1416319752135,12.6064224537811,9133431.50462685,0.0,1.0
2008-05-20,14.32,14.91,14.15,14.91,8971500,11.6768414966459,12.157940413058,11.5382197749678,12.157940413058,11002280.0289704,0.0,1.0
2008-05-21,13.43,14.32,13.1,14.32,11637700,10.9511160125666,11.6768414966459,10.6820267881328,11.6768414966459,14271998.4721785,0.0,1.0
2008-05-22,13.4,13.73,13.26,13.47,7720800,10.9266533557999,11.1957425802338,10.8124942908886,10.9837328882556,9468472.79135874,0.0,1.0
2008-05-23,13.04,13.4,12.62,13.4,9143800,10.6331014745993,10.9266533557999,10.2906242798653,10.9266533557999,11213581.6896728,0.0,1.0
2008-05-27,13.05,13.47,12.95,13.03,8319800,10.6412556935216,10.9837328882556,10.5597135042992,10.6249472556771,10203061.8497495,0.0,1.0
2008-05-28,12.92,13.37,12.585,13.37,10494200,10.5352508475325,10.9021906990332,10.2620845136375,10.9021906990332,12869656.9224791,0.0,1.0
2008-05-29,12.63,12.85,12.45,12.85,10673100,10.2987784987875,10.4781713150768,10.1520025581873,10.4781713150768,13089052.5527732,0.0,1.0
2008-05-30,12.71,12.96,12.6,12.74,5830400,10.3640122501655,10.5678677232214,10.2743158420208,10.3884749069322,7150163.68287452,0.0,1.0
2008-06-02,12.54,12.69,12.2,12.6,6233400,10.2253905284874,10.347703812321,9.94814708513128,10.2743158420208,7644386.37157489,0.0,1.0
2008-06-03,13.17,13.26,12.62,12.62,8613800,10.7391063205884,10.8124942908886,10.2906242798653,10.2906242798653,10563611.4042853,0.0,1.0
2008-06-04,12.65,13.3,12.63,13.14,9726800,10.315086936632,10.8451111665775,10.2987784987875,10.7146436638217,11928549.0035991,0.0,1.0
2008-06-05,12.63,12.95,12.22,12.68,12850100,10.2987784987875,10.5597135042992,9.96445552297576,10.3395495933987,15758836.1589782,0.0,1.0
2008-06-06,11.64,12.5,11.57,12.5,10399400,9.49151082548591,10.1927736527984,9.43443129303024,10.1927736527984,12753398.0865268,0.0,1.0
2008-06-09,11.73,12.1,11.23,11.62,10492000,9.56489879578606,9.86660489590889,9.15718784967412,9.47520238764143,12866958.9326152,0.0,1.0
2008-06-10,12.17,12.36,11.3201,11.62,9926800,9.92368442836456,10.0786145878871,9.23065736216349,9.47520238764143,12173820.8094057,0.0,1.0
2008-06-11,11.19,12.24,11.18,12.21,7465200,9.12457097398517,9.98076396082024,9.11641675506293,9.95630130405352,9155015.42353785,0.0,1.0
2008-06-12,11.42,11.77,11.21,11.21,6038500,9.31211800919666,9.59751567147502,9.14087941182965,9.14087941182965,7405368.99681634,0.0,1.0
2008-06-13,11.9,11.93,11.39,11.48,3941100,9.70352051746412,9.72798317423084,9.28765535242994,9.36104332273009,4833203.56932232,0.0,1.0
2008-06-16,12.18,12.25,11.67,11.88,4958700,9.9318386472868,9.98891817974248,9.51597348225263,9.68721207961964,6081146.5172664,0.0,1.0
2008-06-17,12.01,12.35,11.61,12.23,5986000,9.79321692560874,10.0704603689649,9.4670481687192,9.972609741898,7340985.1477921,0.0,1.0
2008-06-18,12.15,12.33,11.74,11.99,8583200,9.90737599052009,10.0541519311204,9.5730530147083,9.77690848776427,10526084.8179968,0.0,1.0
2008-06-19,12.56,12.64,11.95,12.17,8150300,10.2416989663319,10.3069327177098,9.74429161207531,9.92368442836456,9995193.9943284,0.0,1.0
2008-06-20,12.2,12.46,12.1,12.15,7834000,9.94814708513128,10.1601567771095,9.86660489590889,9.90737599052009,9607296.63344526,0.0,1.0
2008-06-23,11.76,12.35,11.7,12.2,6774000,9.58936145255278,10.0704603689649,9.54043613901934,9.94814708513128,8307356.06267017,0.0,1.0
2008-06-24,12.62,13.32,11.6,12.39,13585000,10.2906242798653,10.861419604422,9.45889394979696,10.1030772446538,16660087.4094146,0.0,1.0
2008-06-25,12.51,13.36,12.39,12.83,7829900,10.2009278717207,10.894036480111,10.1030772446538,10.4618628772323,9602268.5614262,0.0,1.0
2008-06-26,11.8,12.47,11.6,12.47,9498700,9.62197832824173,10.1683109960317,9.45889394979696,10.1683109960317,11648816.5090767,0.0,1.0
2008-06-27,11.58,12.06,11.34,11.79,8440200,9.44258551195248,9.83398802021994,9.24688425781875,9.61382410931949,10350715.4768451,0.0,1.0
2008-06-30,10.85,11.57,10.74,11.57,10299400,8.84732753062905,9.43443129303024,8.75763112248442,9.43443129303024,12630762.1836234,0.0,1.0
2008-07-01,11.16,11.23,10.39,10.74,9345300,9.10010831721845,9.15718784967412,8.47223346020607,8.75763112248442,11460693.034023,0.0,1.0
2008-07-02,10.6,11.4,10.55,11.19,6675200,8.64347205757308,9.29580957135218,8.60270096296189,9.12457097398517,8186191.79060171,0.0,1.0
2008-07-03,10.55,10.74,10.28,10.7,5609900,8.60270096296189,8.75763112248442,8.38253705206144,8.72501424679547,6879751.51697275,0.0,1.0
2008-07-07,10.09,10.79,9.68,10.55,10562800,8.2276068925389,8.79840221709562,7.89328391672711,8.60270096296189,12953785.1518708,0.0,1.0
2008-07-08,11.0,11.02,9.65,10.02,13118800,8.96964081446263,8.98594925230711,7.8688212599604,8.17052736008323,16088358.8300793,0.0,1.0
2008-07-09,10.1,11.65,10.06,11.28,15122200,8.23576111146114,9.49966504440815,8.20314423577219,9.19795894428532,18545246.5088443,0.0,1.0
2008-07-10,9.92,10.43,9.74,10.1,9636700,8.08898517086084,8.50485033589502,7.94220923026055,8.23576111146114,11818054.0550832,0.0,1.0
2008-07-11,9.62,10.18,9.31,9.41,13923800,7.84435860319368,8.30099486283905,7.59157781660428,7.67312000582667,17075577.848451,0.0,1.0
2008-07-14,9.57,10.11,9.48,10.11,6858400,7.80358750858249,8.24391533038338,7.73019953828234,8.24391533038338,8410860.76472057,0.0,1.0
2008-07-15,9.63,9.95,8.93,9.47,9485700,7.85251282211592,8.11344782762756,7.28171749755921,7.7220453193601,11632873.8416992,0.0,1.0
2008-07-16,11.07,11.31,9.45,9.55,10373300,9.0267203469183,9.22242160105203,7.70573688151562,7.78727907073801,12721390.115869,0.0,1.0
2008-07-17,11.44,11.69,10.48,11.29,12132500,9.32842644704114,9.53228192009711,8.54562143050622,9.20611316320755,14878800.919744,0.0,1.0
2008-07-18,11.13,11.6,10.78,11.6,6642100,9.07564566045174,9.45889394979696,8.79024799817338,9.45889394979696,8145599.30674071,0.0,1.0
2008-07-21,11.12,11.47,10.78,11.19,5962300,9.0674914415295,9.35288910380785,8.79024799817338,9.12457097398517,7311920.43880401,0.0,1.0
2008-07-22,11.89,12.01,10.6,11.07,5705900,9.69536629854188,9.79321692560874,8.64347205757308,9.0267203469183,6997481.98375993,0.0,1.0
2008-07-23,12.53,13.29,11.74,11.93,12575100,10.2172363095652,10.8369569476553,9.5730530147083,9.72798317423084,15421587.425994,0.0,1.0
2008-07-24,10.8,12.54,10.67,12.46,9531500,8.80655643601786,10.2253905284874,8.70055159002875,10.1601567771095,11689041.0852289,0.0,1.0
2008-07-25,10.8,11.48,10.43,10.75,8327700,8.80655643601786,9.36104332273009,8.50485033589502,8.76578534140666,10212750.0860789,0.0,1.0
2008-07-28,10.48,11.17,10.26,10.97,7735700,8.54562143050622,9.10826253614069,8.36622861421696,8.94517815769592,9486745.5408913,0.0,1.0
2008-07-29,11.14,11.24,10.34,10.54,7944800,9.08379987937397,9.16534206859636,8.43146236559487,8.59454674403965,9743177.21386213,0.0,1.0
2008-07-30,10.94,11.74,10.52,11.39,6954000,8.9207155009292,9.5730530147083,8.57823830619517,9.28765535242994,8528100.68789613,0.0,1.0
2008-07-31,11.12,11.66,10.51,10.75,6084100,9.0674914415295,9.50781926333039,8.57008408727293,8.76578534140666,7461290.96854024,0.0,1.0
2008-08-01,11.23,11.45,10.59,11.1,5998500,9.15718784967412,9.33658066596337,8.63531783865084,9.05118300368502,7356314.63565501,0.0,1.0
2008-08-04,11.22,11.46,10.79,11.04,7609300,9.14903363075188,9.34473488488561,8.79840221709562,9.00225769015159,9331733.75962152,0.0,1.0
2008-08-05,11.19,11.55,10.68,11.18,9145400,9.12457097398517,9.41812285518576,8.70870580895099,9.11641675506293,11215543.8641193,0.0,1.0
2008-08-06,11.44,11.66,10.64,11.12,8441100,9.32842644704114,9.50781926333039,8.67608893326204,9.0674914415295,10351819.1999712,0.0,1.0
2008-08-07,11.17,11.6,10.85,11.1,11154500,9.10826253614069,9.45889394979696,8.84732753062905,9.05118300368502,13679421.7893496,0.0,1.0
2008-08-08,12.04,12.36,11.01,11.09,8898300,9.81767958237546,10.0786145878871,8.97779503338487,9.04302878476278,10912510.5480452,0.0,1.0
2008-08-11,12.21,13.02,11.91,12.01,8110800,9.95630130405352,10.6167930367549,9.71167473638636,9.79321692560874,9946752.81268162,0.0,1.0
2008-08-12,11.41,12.42,11.24,12.21,7591100,9.30396379027442,10.1275399014205,9.16534206859636,9.95630130405352,9309414.02529312,0.0,1.0
2008-08-13,11.05,11.61,10.7,11.4,8455500,9.01041190907383,9.4670481687192,8.72501424679547,9.29580957135218,10369478.7699893,0.0,1.0
2008-08-14,11.6,11.8,10.76,11.02,6362100,9.52005059171375,9.68418939501916,8.83066761783103,9.04404806212806,7752097.4588345,0.075,1.0
2008-08-15,11.73,12.44,11.68,11.68,6410900,9.62674081386226,10.2094335655965,9.58570611303591,9.58570611303591,7811559.32771288,0.0,1.0
2008-08-18,10.99,11.86,10.9,11.76,6447200,9.01942724163225,9.73343103601078,8.94556478014481,9.65136163435808,7855790.18509577,0.0,1.0
2008-08-19,10.7,10.98,10.42,10.78,6160900,8.7814259768394,9.01122030146698,8.55163165221183,8.84708149816157,7506939.09780316,0.0,1.0
2008-08-20,10.73,10.85,10.4,10.78,5272600,8.80604679733522,8.90453007931846,8.53521777188129,8.84708149816157,6424562.49688794,0.0,1.0
2008-08-21,11.4,11.47,10.41,10.48,7112200,9.35591178840834,9.41336036956523,8.54342471204656,8.60087329320345,8666079.99665562,0.0,1.0
2008-08-22,11.35,11.74,10.84,11.72,6127600,9.31487708758199,9.63494775402753,8.89632313915319,9.61853387369699,7466363.68317918,0.0,1.0
2008-08-25,10.99,11.42,10.912,11.11,4710100,9.01942724163225,9.37232566873888,8.95541310834314,9.11791052361549,5739166.97959107,0.0,1.0
2008-08-26,10.95,11.32,10.75,10.78,4928700,8.98659948097117,9.29025626708617,8.82246067766576,8.84708149816157,6005526.90862413,0.0,1.0
2008-08-27,11.66,11.69,11.02,11.11,6956100,9.56929223270537,9.59391305320118,9.04404806212806,9.11791052361549,8475875.12509999,0.0,1.0
2008-08-28,12.19,12.34,11.6,11.67,7882100,10.0042600614647,10.1273641639438,9.52005059171375,9.57749917287064,9604188.4566856,0.0,1.0
2008-08-29,12.46,12.73,12.05,12.23,5529100,10.225847445927,10.4474348303893,9.88936289915092,10.0370878221258,6737102.85277532,0.0,1.0
2008-09-02,12.87,13.6201,12.55,12.91,9991600,10.5623319927031,11.1779345745,10.2997099074144,10.5951597533642,12174573.9566638,0.0,1.0
2008-09-03,12.9,13.0,12.39,12.78,5927400,10.5869528131989,10.6690222148516,10.1683988647701,10.4884695312157,7222423.80306748,0.0,1.0
2008-09-04,12.05,12.62,11.79,12.55,7649000,9.88936289915092,10.3571584885713,9.67598245485389,10.2997099074144,9320160.55431777,0.0,1.0
2008-09-05,12.58,12.66,11.48,11.97,7063400,10.3243307279103,10.3899862492324,9.4215673097305,9.82370737782876,8606618.1277772,0.0,1.0
2008-09-08,14.11,14.32,13.05,13.98,20335800,11.5799925731966,11.7523383166673,10.710056915678,11.4733023510481,24778784.2855923,0.0,1.0
2008-09-09,12.83,13.98,12.45,13.53,15780000,10.529504232042,11.4733023510481,10.2176405057617,11.1039900436109,19227628.9119015,0.0,1.0
2008-09-10,13.22,13.66,12.56,12.91,12882300,10.8495748984876,11.2106802657595,10.3079168475797,10.5951597533642,15696836.7510639,0.0,1.0
2008-09-11,13.68,13.75,12.61,12.84,10740200,11.22709414609,11.2845427272469,10.3489515484061,10.5377111722073,13086728.7731055,0.0,1.0
2008-09-12,13.9,14.39,13.29,13.4,8967500,11.407646829726,11.8097868978242,10.9070234796445,10.9972998214624,10926727.6468616,0.0,1.0
2008-09-15,12.55,13.68,12.47,13.01,11557100,10.2997099074144,11.22709414609,10.2340543860923,10.6772291550169,14082105.8363585,0.0,1.0
2008-09-16,12.83,13.07,11.64,12.11,12653600,10.529504232042,10.7264707960085,9.55287835237483,9.93860454014254,15418170.1647425,0.0,1.0
2008-09-17,12.19,12.98,11.78,12.52,12847100,10.0042600614647,10.6526083345211,9.66777551468861,10.2750890869186,15653946.2226926,0.0,1.0
2008-09-18,13.61,13.82,10.89,12.71,22166900,11.1696455649331,11.3419913084038,8.93735783997954,10.4310209500588,27009944.697543,0.0,1.0
2008-09-19,15.04,15.46,14.03,14.63,19230800,12.3432380085668,12.6879294955082,11.5143370518745,12.0067534617907,23432362.8693913,0.0,1.0
2008-09-22,12.55,15.15,12.45,15.15,11569400,10.2997099074144,12.4335143503848,10.2176405057617,12.4335143503848,14097093.1516701,0.0,1.0
2008-09-23,12.42,13.17,12.14,12.59,10516000,10.1930196852659,10.8085401976612,9.96322536063835,10.3325376680755,12813545.3509225,0.0,1.0
2008-09-24,13.18,13.33,12.23,12.6,8431300,10.8167471378265,10.9398512403055,10.0370878221258,10.3407446082408,10273378.1777512,0.0,1.0
2008-09-25,13.92,14.0,13.05,13.38,11192300,11.4240607100565,11.4897162313787,10.710056915678,10.9808859411319,13637603.9968742,0.0,1.0
2008-09-26,13.81,13.85,13.21,13.22,12451600,11.3337843682385,11.3666121288996,10.8413679583223,10.8495748984876,15172037.0189755,0.0,1.0
2008-09-29,12.1,13.67,11.71,13.6,15381500,9.93039759997727,11.2188872059247,9.61032693353172,11.1614386247678,18742064.2654254,0.0,1.0
2008-09-30,13.02,13.12,11.69,12.22,8542400,10.6854360951822,10.7675054968349,9.59391305320118,10.0288808819605,10408751.4079231,0.0,1.0
2008-10-01,13.28,13.4,12.39,12.54,8941400,10.8988165394792,10.9972998214624,10.1683988647701,10.2915029672492,10894925.294859,0.0,1.0
2008-10-02,12.08,13.37,11.96,13.13,8898100,9.91398371964673,10.9726790009666,9.81550043766348,10.7757124370001,10842165.0710387,0.0,1.0
2008-10-03,11.07,12.63,10.93,12.4,12693100,9.08508276295441,10.3653654287366,8.97018560064063,10.1766058049354,15466300.1610682,0.0,1.0
2008-10-06,10.58,10.87,9.73,10.55,13892000,8.68294269485616,8.920943959649,7.98535278080817,8.65832187436035,16927136.9356233,0.0,1.0
2008-10-07,9.79,10.72,9.6,10.52,12905100,8.03459442179979,8.79783985716995,7.87866255865965,8.63370105386454,15724618.1160317,0.0,1.0
2008-10-08,9.74,10.48,8.79,8.92,18392900,7.99355972097344,8.60087329320345,7.21390040527274,7.32059062742126,22411397.7068259,0.0,1.0
2008-10-09,8.13,10.16,7.93,10.16,15103400,6.67224235436489,8.3382512079148,6.50810355105948,8.3382512079148,18403204.7216738,0.0,1.0
2008-10-10,8.53,8.68,7.18,7.61,19173200,7.00051996097571,7.12362406345477,5.8925830386642,6.24548146577083,23362178.3684201,0.0,1.0
2008-10-13,8.59,9.39,8.21,9.26,11188900,7.04976160196733,7.70631681518897,6.73789787568706,7.59962659304046,13633461.1617474,0.0,1.0
2008-10-14,8.21,9.24,7.77,9.16,11949300,6.73789787568706,7.58321271270992,6.37679250841516,7.51755719138775,14559994.0530408,0.0,1.0
2008-10-15,7.32,8.06,7.05,7.88,12078400,6.00748020097799,6.614793773208,5.78589281651568,6.46706885023313,14717299.9397662,0.0,1.0
2008-10-16,7.38,7.56,6.47,7.19,16524100,6.05672184196961,6.20444676494448,5.30989028692999,5.90078997882947,20134300.5642048,0.0,1.0
2008-10-17,6.77,7.1,6.62,6.82,20632400,5.55609849188811,5.82692751734203,5.43299438940905,5.59713319271446,25140185.7263572,0.0,1.0
2008-10-20,7.2,7.27,6.71,6.95,8288300,5.90899691899474,5.96644550015163,5.50685685089649,5.70382341486298,10099135.4062429,0.0,1.0
2008-10-21,6.78,7.34,6.77,6.96,8024700,5.56430543205338,6.02389408130853,5.55609849188811,5.71203035502825,9777943.8358261,0.0,1.0
2008-10-22,6.49,7.13,6.35,6.63,11212200,5.32630416726054,5.85154833783785,5.21140700494675,5.44120132957432,13661851.767175,0.0,1.0
2008-10-23,5.13,6.66,4.59,6.54,24805100,4.21016030478375,5.46582215007013,3.76698553585915,5.36733886808689,30224541.0597343,0.0,1.0
2008-10-24,5.07,5.59,4.52,4.59,14608400,4.16091866379213,4.58767955238619,3.70953695470225,3.76698553585915,17800056.6664526,0.0,1.0
2008-10-27,4.7,5.29,4.67,4.86,10095000,3.85726187767712,4.34147134742808,3.83264105718131,3.98857292032145,12300564.8837545,0.0,1.0
2008-10-28,5.16,5.46,4.33,4.92,11079300,4.23478112527956,4.48098933023768,3.55360509156211,4.03781456131307,13499915.652955,0.0,1.0
2008-10-29,5.96,6.33,5.0,5.13,16133800,4.8913363385012,5.19499312461621,4.10347008263524,4.21016030478375,19658727.4612697,0.0,1.0
2008-10-30,6.48,6.65,6.03,6.1,13210000,5.31809722709527,5.45761520990486,4.94878491965809,5.00623350081499,16096132.9484295,0.0,1.0
2008-10-31,7.38,7.38,6.22,6.37,13182700,6.05672184196961,6.05672184196961,5.10471678279823,5.22782088527729,16062868.4193234,0.0,1.0
2008-11-03,6.68,7.71,6.55,7.63,10182700,5.48223603040067,6.32755086742353,5.37554580825216,6.26189534610137,12407425.6604068,0.0,1.0
2008-11-04,6.87,7.22,6.67,7.01,8871300,5.63816789354081,5.92541079932528,5.4740290902354,5.7530650558546,10809509.7823924,0.0,1.0
2008-11-05,6.81,7.96,6.56,6.68,12253300,5.58892625254919,6.53272437155529,5.38375274841743,5.48223603040067,14930412.2526111,0.0,1.0
2008-11-06,7.32,7.36,6.58,6.88,15723400,6.00748020097799,6.04030796163907,5.40016662874797,5.64637483370608,19158662.8918499,0.0,1.0
2008-11-07,6.88,7.38,6.65,7.26,10467800,5.64637483370608,6.05672184196961,5.45761520990486,5.95823855998636,12754814.5705958,0.0,1.0
2008-11-10,6.24,7.14,6.14,7.1,7074100,5.12113066312877,5.85975527800312,5.03906126147607,5.82692751734203,8619655.87361739,0.0,1.0
2008-11-11,6.33,6.52,5.86,6.08,6948800,5.19499312461621,5.35092498775635,4.8092669368485,4.98981962048445,8466980.21438662,0.0,1.0
2008-11-12,5.58,6.15,5.5,6.15,8269300,4.57947261222092,5.04726820164134,4.51381709089876,5.04726820164134,10075984.2687698,0.0,1.0
2008-11-13,6.07,6.07,4.96,5.6,12357100,4.98161268031918,4.98161268031918,4.07064232197415,4.59588649255146,15056890.5720696,0.0,1.0
2008-11-14,5.79,6.57,5.55,5.81,8311900,4.7518183556916,5.3919596885827,4.55485179172511,4.76823223602214,10127891.5559464,0.0,1.0
2008-11-17,5.77,6.01,5.56,5.68,7686300,4.73540447536106,4.93237103932755,4.56305873189038,4.66154201387363,9365609.8926203,0.0,1.0
2008-11-18,5.56,5.94,5.27,5.74,7983300,4.56305873189038,4.87492245817066,4.32505746709754,4.71078365486525,9727498.72575305,0.0,1.0
2008-11-19,4.78,5.5,4.76,5.42,10118500,3.92291739899929,4.51381709089876,3.90650351866874,4.4481615695766,12329199.185366,0.0,1.0
2008-11-20,4.52,5.25,4.45,4.75,7752200,3.70953695470225,4.308643586767,3.65208837354536,3.89829657850347,9445907.78522451,0.0,1.0
2008-11-21,4.34,4.8,3.79,4.8,14005900,3.56181203172738,3.93933127932983,3.11043032263751,3.93933127932983,17065921.9123702,0.0,1.0
2008-11-24,5.0,5.32,4.25,4.4,9320700,4.10347008263524,4.36609216792389,3.48794957023995,3.61105367271901,11357095.1076781,0.0,1.0
2008-11-25,6.9,7.44,5.25,5.25,21477000,5.66278871403663,6.10596348296123,4.308643586767,4.308643586767,26169314.7110841,0.0,1.0
2008-11-26,7.52,8.1,6.41,6.68,15739800,6.17161900428339,6.64762153386908,5.26064864593837,5.48223603040067,19178645.978932,0.0,1.0
2008-11-28,6.87,7.76,6.645,7.44,4849200,5.63816789354081,6.36858556824989,5.45351173982223,6.10596348296123,5908657.67551285,0.0,1.0
2008-12-01,6.02,6.84,5.91,6.65,7710900,4.94057797949282,5.613547073045,4.85030163767485,5.45761520990486,9395584.52324342,0.0,1.0
2008-12-02,6.64,6.65,5.97,6.13,6721100,5.44940826973959,5.45761520990486,4.89954327866647,5.0308543213108,8189532.10898486,0.0,1.0
2008-12-03,7.28,7.66,6.35,6.38,11884100,5.9746524403169,6.28651616659718,5.21140700494675,5.23602782544256,14480549.0970804,0.0,1.0
2008-12-04,7.82,8.56,7.05,7.13,13167700,6.44860323486127,7.05882911642104,5.81363846621125,5.87960883178528,15968018.2280923,0.0375,1.0
2008-12-05,8.17,8.22,7.1,7.63,8307800,6.73722358424765,6.77845506273141,5.85486994469502,6.29192361662296,10074584.1593707,0.0,1.0
2008-12-08,8.5,8.6,7.85,8.54,7583900,7.00935134224051,7.09181429920805,6.47334212195153,7.04233652502753,9196735.45418179,0.0,1.0
2008-12-09,7.77,8.74,7.62,8.36,7763200,6.40737175637751,7.2072624389626,6.2836773209262,6.89390320248596,9414166.41542003,0.0,1.0
2008-12-10,8.34,8.41,7.51,8.06,7991600,6.87741061109246,6.93513468096973,6.19296806826191,6.64651433158336,9691139.26286463,0.0,1.0
2008-12-11,7.54,8.35,7.41,8.21,7048600,6.21770695535217,6.88565690678921,6.11050511129438,6.77020876703466,8547595.50130484,0.0,1.0
2008-12-12,7.78,8.09,7.13,7.18,6318100,6.41561805207426,6.67125321867362,5.87960883178528,5.92084031026905,7661743.20245071,0.0,1.0
2008-12-15,7.02,7.6,6.85,7.5,6276000,5.78889957912099,6.26718472953269,5.64871255227618,6.18472177256516,7610689.97619231,0.0,1.0
2008-12-16,7.79,7.86,6.88,6.89,8221600,6.42386434777101,6.48158841764829,5.67345143936644,5.68169773506319,9970052.3754402,0.0,1.0
2008-12-17,8.4,8.9,7.55,7.6,9533000,6.92688838527298,7.33920317011066,6.22595325104893,6.26718472953269,11560342.1834036,0.0,1.0
2008-12-18,7.67,8.95,7.36,8.46,11302300,6.32490879940997,7.38043464859442,6.06927363281061,6.9763661594535,13705911.6185338,0.0,1.0
2008-12-19,7.44,8.0,7.29,7.68,12899300,6.13524399838464,6.59703655740284,6.01154956293334,6.33315509510672,15642538.7523737,0.0,1.0
2008-12-22,7.05,7.6,6.75,7.48,5090000,5.81363846621125,6.26718472953269,5.56624959530864,6.16822918117165,6172468.44786789,0.0,1.0
2008-12-23,6.84,7.26,6.79,7.1,4550600,5.64046625657943,5.98681067584307,5.59923477809566,5.85486994469502,5518356.56559285,0.0,1.0
2008-12-24,6.75,7.0,6.7,7.0,1208500,5.56624959530864,5.77240698772748,5.52501811682488,5.77240698772748,1465506.50672856,0.0,1.0
2008-12-26,6.58,6.98,6.53,6.69,2284800,5.42606256846383,5.75591439633398,5.38483108998007,5.51677182112812,2770698.6070115,0.0,1.0
2008-12-29,6.52,6.68,6.24,6.6,4173000,5.37658479428331,5.50852552543137,5.14568851477421,5.44255515985734,5060453.99468619,0.0,1.0
2008-12-30,6.99,7.03,6.3,6.62,4357600,5.76416069203073,5.79714587481774,5.19516628895473,5.45904775125085,5284312.08417075,0.0,1.0
2008-12-31,7.07,7.19,6.8,6.92,4392600,5.83013105760476,5.9290866059658,5.60748107379241,5.70643662215345,5326755.38391051,0.0,1.0
2009-01-02,7.34,7.44,6.85,7.1,4164400,6.0527810414171,6.13524399838464,5.64871255227618,5.85486994469502,5050025.06960728,0.0,1.0
2009-01-05,8.0,8.09,7.15,7.4,7633500,6.59703655740284,6.67125321867362,5.89610142317879,6.10225881559762,9256883.67324155,0.0,1.0
2009-01-06,8.0,8.39,7.86,8.28,8488700,6.59703655740284,6.91864208957623,6.48158841764829,6.82793283691193,10293955.3857399,0.0,1.0
2009-01-07,7.57,7.96,7.44,7.84,5802300,6.24244584244243,6.56405137461582,6.13524399838464,6.46509582625478,7036250.23085734,0.0,1.0
2009-01-08,8.15,8.2,7.28,7.28,6393900,6.72073099285414,6.76196247133791,6.00330326723658,6.00330326723658,7753663.26302996,0.0,1.0
2009-01-09,7.88,8.11,7.2,7.97,12101000,6.49808100904179,6.68774581006712,5.93733290166255,6.57229767031258,14674467.7185952,0.0,1.0
2009-01-12,7.23,8.05,7.16,8.05,7419900,5.96207178875281,6.6382680358866,5.90434771887554,6.6382680358866,8997858.27825834,0.0,1.0
2009-01-13,7.2,7.5,6.865,7.23,6860600,5.93733290166255,6.18472177256516,5.66108199582131,5.96207178875281,8319614.34841699,0.0,1.0
2009-01-14,6.57,7.16,6.5,7.16,6465400,5.41781627276708,5.90434771887554,5.3600922028898,5.90434771887554,7840368.86106975,0.0,1.0
2009-01-15,6.6,7.1,6.18,6.61,8834100,5.44255515985734,5.85486994469502,5.09621074059369,5.45080145555409,10712810.120886,0.0,1.0
2009-01-16,6.78,6.98,6.28,6.71,7599700,5.5909884823989,5.75591439633398,5.17867369756123,5.53326441252163,9215895.57235002,0.0,1.0
2009-01-20,6.07,6.84,5.98,6.73,10323300,5.0055014879294,5.64046625657943,4.93128482665862,5.54975700391514,12518711.8915274,0.0,1.0
2009-01-21,6.32,6.35,5.72,6.2,8786400,5.21165888034824,5.2363977674385,4.71688113854303,5.1127033319872,10654965.9666692,0.0,1.0
2009-01-22,6.06,6.3,5.89,6.07,6015000,4.99725519223265,5.19516628895473,4.85706816538784,5.0055014879294,7294184.22670439,0.0,1.0
2009-01-23,6.38,6.7,5.82,5.98,7674400,5.26113665452876,5.52501811682488,4.79934409551056,4.93128482665862,9306481.70065174,0.0,1.0
2009-01-26,6.48,6.9,6.19,6.48,9366400,5.3435996114963,5.68994403075995,5.10445703629045,5.3435996114963,11358312.0766424,0.0,1.0
2009-01-27,6.4,6.67,6.25,6.51,5126100,5.27762924592227,5.50027922973462,5.15393481047097,5.36833849858656,6216245.67988518,0.0,1.0
2009-01-28,7.01,7.2,6.57,6.7,7786400,5.78065328342424,5.93733290166255,5.41781627276708,5.52501811682488,9442300.25981896,0.0,1.0
2009-01-29,6.16,7.01,6.02,6.83,9075800,5.07971814920018,5.78065328342424,4.96427000944563,5.63221996088267,11005911.4222317,0.0,1.0
2009-01-30,5.96,6.15,5.84,6.03,6848600,4.91479223526511,5.07147185350343,4.81583668690407,4.97251630514239,8305062.35993478,0.0,1.0
2009-02-02,6.11,6.35,5.73,5.9,8526800,5.03848667071642,5.2363977674385,4.72512743423978,4.86531446108459,10340157.9491709,0.0,1.0
2009-02-03,7.42,7.82,6.41,6.41,19399200,6.11875140699113,6.44860323486127,5.28587554161902,5.28587554161902,23524744.5803298,0.0,1.0
2009-02-04,7.52,7.97,7.3,7.32,14639300,6.20121436395867,6.57229767031258,6.01979585863009,6.0362884500236,17752577.0822932,0.0,1.0
2009-02-05,8.07,8.19,7.5,7.5,14639100,6.65476062728011,6.75371617564115,6.18472177256516,6.18472177256516,17752334.5491518,0.0,1.0
2009-02-06,9.14,9.81,8.06,8.09,24034900,7.53711426683274,8.08961607851523,6.64651433158336,6.67125321867362,29146298.9975756,0.0,1.0
2009-02-09,9.03,9.6,8.7,9.6,12353600,7.44640501416845,7.9164438688834,7.17427725617558,7.9164438688834,14980787.0761455,0.0,1.0
2009-02-10,8.17,9.4,8.02,8.85,15009700,6.73722358424765,7.75151795494833,6.61352914879634,7.29797169162689,18201748.4601105,0.0,1.0
2009-02-11,8.49,8.83,7.99,8.32,14944300,7.03202865540659,7.31364111039342,6.61789269219065,6.89122242791317,18042746.0150422,0.0375,1.0
2009-02-12,8.47,8.56,7.76,8.1,13337100,7.01546321687795,7.09000769025682,6.42739014911132,6.70900260409816,16102320.4751792,0.0,1.0
2009-02-13,8.96,9.09,8.13,8.41,16118200,7.42131646082957,7.52899181126571,6.73385076189111,6.96576690129204,19460034.1815711,0.0,1.0
2009-02-17,8.92,9.15,8.31,8.67,15894500,7.38818558377229,7.57868812685162,6.88293970864885,7.18111760216432,19189953.7975073,0.0,1.0
2009-02-18,8.44,9.31,8.34,9.01,16625800,6.99061505908499,7.71121163508072,6.90778786644181,7.46273005715116,20072876.3941362,0.0,1.0
2009-02-19,7.54,8.77,7.49,8.77,15325300,6.24517032529631,7.26394479480751,6.20375672897471,7.26394479480751,18502739.8743552,0.0,1.0
2009-02-20,7.62,7.86,7.18,7.22,15121900,6.31143207941086,6.51021734175451,5.94699243178083,5.98012330883811,18257168.3494621,0.0,1.0
2009-02-23,8.01,8.39,7.76,7.83,11320800,6.63445813071929,6.9492014627634,6.42739014911132,6.48536918396155,13667975.0197125,0.0,1.0
2009-02-24,8.9,9.38,8.09,8.11,13345600,7.37162014524365,7.76919066993095,6.70071988483384,6.71728532336247,16112582.8053738,0.0,1.0
2009-02-25,8.91,9.235,8.31,8.7,14716000,7.37990286450797,7.64909124059833,6.88293970864885,7.20596575995728,17767111.8993437,0.0,1.0
2009-02-26,8.47,9.4,8.33,9.11,9900000,7.01546321687795,7.78575610845959,6.89950514717749,7.54555724979435,11952596.3443532,0.0,1.0
2009-02-27,8.45,8.98,8.25,8.37,11993100,6.99889777834931,7.4378818993582,6.83324339306294,6.93263602423476,14479664.9714609,0.0,1.0
2009-03-02,8.05,8.67,8.0,8.21,10411600,6.66758900777656,7.18111760216432,6.62617541145497,6.80011251600566,12570267.8887746,0.0,1.0
2009-03-03,7.32,8.32,7.21,7.79,14083100,6.0629505014813,6.89122242791317,5.97184058957379,6.45223830690428,17002990.8663799,0.0,1.0
2009-03-04,7.7,7.89,7.25,7.47,11996100,6.37769383352541,6.53506549954746,6.00497146663107,6.18719129044608,14483286.9703531,0.0,1.0
2009-03-05,7.01,7.48,6.92,7.4,12424600,5.80618620428742,6.1954740097104,5.73164173090855,6.12921225559585,15000629.1454597,0.0,1.0
2009-03-06,6.93,7.26,6.72,7.1,9181600,5.73992445017287,6.01325418589538,5.56598734562217,5.88073067766628,11085248.342961,0.0,1.0
2009-03-09,6.89,7.45,6.62,6.67,8689600,5.70679357311559,6.17062585191744,5.48316015297899,5.52457374930058,10491240.5246356,0.0,1.0
2009-03-10,7.9,7.97,7.0,7.0,13320000,6.54334821881178,6.60132725366201,5.7979034850231,5.7979034850231,16081675.0814935,0.0,1.0
2009-03-11,8.01,8.24,7.79,8.01,6097500,6.63445813071929,6.82496067379862,6.45223830690428,6.63445813071929,7361712.74845393,0.0,1.0
2009-03-12,8.41,8.49,7.62,7.83,8676000,6.96576690129204,7.03202865540659,6.31143207941086,6.48536918396155,10474820.7963241,0.0,1.0
2009-03-13,8.49,8.67,7.95,8.47,6449800,7.03202865540659,7.18111760216432,6.58476181513338,7.01546321687795,7787056.15169793,0.0,1.0
2009-03-16,8.03,8.7,7.98,8.62,8646300,6.65102356924792,7.20596575995728,6.60960997292633,7.13970400584273,10438963.0072911,0.0,1.0
2009-03-17,8.42,8.47,7.6,8.3,12094800,6.97404962055635,7.01546321687795,6.29486664088222,6.87465698938453,14602450.7339074,0.0,1.0
2009-03-18,9.07,9.4,7.75,8.42,15471100,7.51242637273707,7.78575610845959,6.419107429847,6.97404962055635,18678769.0205175,0.0,1.0
2009-03-19,8.87,9.7,8.81,9.25,13716600,7.3467719874507,8.03423768638915,7.29707567186478,7.66151531949481,16560503.335046,0.0,1.0
2009-03-20,8.37,8.93,8.26,8.92,11756700,6.93263602423476,7.39646830303661,6.84152611232726,7.38818558377229,14194251.4587533,0.0,1.0
2009-03-23,9.89,9.9101,8.64,8.94,11492300,8.19160935241121,8.20825761813249,7.15626944437137,7.40475102230093,13875032.6230516,0.0,1.0
2009-03-24,9.51,10.09,9.47,9.65,11919800,7.87686602036709,8.35726373769758,7.84373514330982,7.99282409006756,14391167.4651941,0.0,1.0
2009-03-25,10.06,10.87,9.48,9.7,18910500,8.33241557990462,9.00331584031444,7.85201786257414,8.03423768638915,22831270.0171608,0.0,1.0
2009-03-26,10.93,11.04,10.22,10.22,12363500,9.05301215590035,9.14412206780786,8.46493908813372,8.46493908813372,14926861.1013547,0.0,1.0
2009-03-27,10.81,11.35,10.6,10.89,9709600,8.95361952472853,9.40088636500174,8.77968242017783,9.01988127884308,11722720.1479932,0.0,1.0
2009-03-30,10.07,10.45,9.87,10.45,10218300,8.34069829916894,8.65544163121305,8.17504391388257,8.65544163121305,12336890.4268187,0.0,1.0
2009-03-31,9.7,10.34,9.48,10.34,11409100,8.03423768638915,8.56433171930555,7.85201786257414,8.56433171930555,13774582.5204405,0.0,1.0
2009-04-01,10.13,10.27,9.29,9.35,10708400,8.39039461475486,8.50635268445532,7.69464619655208,7.74434251213799,12928604.3125123,0.0,1.0
2009-04-02,10.99,11.15,10.49,10.49,12343400,9.10270847148626,9.23523197971536,8.68857250827033,8.68857250827033,14902593.7087768,0.0,1.0
2009-04-03,11.53,11.6,10.59,10.86,10122400,9.54997531175947,9.6079543466097,8.77139970091351,8.99503312105012,12221107.1955638,0.0,1.0
2009-04-06,11.01,11.56,10.64,11.3,13047500,9.1192739100149,9.57482346955243,8.81281329723511,9.35947276868014,15752676.8487827,0.0,1.0
2009-04-07,10.2,10.76,10.0,10.71,7642800,8.44837364960508,8.91220592840693,8.28271926431871,8.87079233208534,9227404.37784071,0.0,1.0
2009-04-08,9.79,10.97,9.32,10.97,16329900,8.10878215976802,9.08614303295763,7.71949435434504,9.08614303295763,19715626.5700661,0.0,1.0
2009-04-09,10.64,10.74,10.0,10.16,8381100,8.81281329723511,8.8956404898783,8.28271926431871,8.41524277254781,10118778.3052181,0.0,1.0
2009-04-13,10.72,10.84,10.17,10.5,5097400,8.87907505134966,8.97846768252148,8.42352549181213,8.69685522753465,6154259.05108143,0.0,1.0
2009-04-14,10.31,10.95,10.17,10.75,5971400,8.53948356151259,9.06957759442899,8.42352549181213,8.90392320914262,7209468.06168394,0.0,1.0
2009-04-15,11.16,11.51,10.2,10.2,12889500,9.24351469897968,9.53340987323084,8.44837364960508,8.44837364960508,15561918.2404587,0.0,1.0
2009-04-16,11.6,11.84,10.75,11.29,9762100,9.6079543466097,9.80673960895335,8.90392320914262,9.35119004941583,11786105.1286072,0.0,1.0
2009-04-17,12.34,12.61,11.61,11.62,10365300,10.2208755721693,10.4445089923059,9.61623706587402,9.62451978513834,12514368.3725378,0.0,1.0
2009-04-20,11.1,12.13,10.94,11.93,8024400,9.19381838339377,10.0469384676186,9.06129487516467,9.88128408233222,9688122.63693213,0.0,1.0
2009-04-21,11.88,11.91,10.76,11.03,9405600,9.83987048601063,9.86471864380358,8.91220592840693,9.13583934854354,11355690.926914,0.0,1.0
2009-04-22,12.02,12.58,11.44,11.81,10351500,9.95582855571109,10.4196608345129,9.47543083838061,9.7818914511604,12497707.1776336,0.0,1.0
2009-04-23,12.01,12.44,11.26,12.05,8978800,9.94754583644677,10.3037027648125,9.32634189162287,9.98067671350405,10840401.2178464,0.0,1.0
2009-04-24,12.99,13.14,11.87,12.14,13024400,10.75925232435,10.8834931133148,9.83158776674631,10.0552211868829,15724787.4573126,0.0,1.0
2009-04-27,12.85,13.74,12.48,12.69,13247900,10.6432942546495,11.3804562691739,10.3368336418698,10.5107707464204,15994626.3747836,0.0,1.0
2009-04-28,12.82,13.16,12.34,12.64,9192300,10.6184460968566,10.9000585518434,10.2208755721693,10.4693571500989,11098166.8056766,0.0,1.0
2009-04-29,12.98,13.41,12.65,13.01,8544400,10.7509696050857,11.1071265334514,10.4776398693632,10.7758177628786,10315935.7782517,0.0,1.0
2009-04-30,13.05,13.37,12.72,13.18,12468200,10.8089486399359,11.0739956563941,10.5356189042134,10.9166239903721,15053268.8626935,0.0,1.0
2009-05-01,12.36,13.24,12.17,12.99,8585700,10.2374410106979,10.966320305958,10.0800693446759,10.75925232435,10365798.6296681,0.0,1.0
2009-05-04,13.49,13.61,12.38,12.38,10675300,11.1733882875659,11.2727809187378,10.2540064492266,10.2540064492266,12888641.5914015,0.0,1.0
2009-05-05,12.35,13.29,11.81,12.76,15558000,10.2291582914336,11.0077339022796,9.7818914511604,10.5687497812707,18783686.2550957,0.0,1.0
2009-05-06,10.79,12.23,10.65,11.75,22679800,8.93705408619989,10.1297656602618,8.82109601649943,9.73219513557449,27382070.1586528,0.0,1.0
2009-05-07,9.79,10.75,9.405,10.67,26837500,8.10878215976802,8.90392320914262,7.78989746809175,8.83766145502806,32401798.4233919,0.0,1.0
2009-05-08,10.0,10.24,9.49,10.1,15349600,8.28271926431871,8.48150452666236,7.86030058183846,8.3655464569619,18532078.0653823,0.0,1.0
2009-05-11,9.83,10.21,9.56,9.83,10939800,8.14191303682529,8.4566563688694,7.91827961668869,8.14191303682529,13207981.1603996,0.0,1.0
2009-05-12,9.48,10.14,9.26,9.89,10853900,7.85201786257414,8.39867733401917,7.66979803875913,8.19160935241121,13104271.2587854,0.0,1.0
2009-05-13,9.02,9.35,8.96,9.3,12214300,7.47101277641548,7.74434251213799,7.42131646082957,7.7029289158164,14746727.0231145,0.0,1.0
2009-05-14,9.16,9.48,8.73,9.04,12217400,7.58697084611594,7.85201786257414,7.23081391775024,7.48757821494411,14750469.7553032,0.0,1.0
2009-05-15,8.99,9.53,8.91,9.14,9531700,7.47722481586372,7.92635734095453,7.41068666399841,7.60198385061116,11460131.9487144,0.0375,1.0
2009-05-18,9.78,9.85,9.02,9.29,12623900,8.13428906553361,8.19250994841575,7.5021766228132,7.72674288535861,15177938.8469398,0.0,1.0
2009-05-19,9.96,10.2,9.49,9.49,15251900,8.28399990723055,8.48361436282646,7.89308826502188,7.89308826502188,18337629.8528696,0.0,1.0
2009-05-20,9.65,10.44,9.55,10.16,12134100,8.02616456875249,8.68322881842238,7.94299187892086,8.45034528689381,14589043.6206443,0.0,1.0
2009-05-21,9.15,9.555,8.96,9.46,8955600,7.61030111959433,7.94715051341244,7.45227300891423,7.86813645807239,10767476.7019426,0.0,1.0
2009-05-22,9.01,9.28,8.87,9.17,5692800,7.49385935383004,7.71842561637545,7.37741758806576,7.62693565756065,6844554.39823341,0.0,1.0
2009-05-26,9.47,9.595,8.88,8.88,8422500,7.87645372705555,7.98041958934509,7.38573485704892,7.38573485704892,10126521.1177489,0.0,1.0
2009-05-27,9.22,10.04,9.2,9.51,11473500,7.66852200247647,8.35053805909585,7.65188746451014,7.9097228029882,13794792.5253181,0.0,1.0
2009-05-28,8.69,9.49,8.54,9.38,2687700,7.22770674636882,7.89308826502188,7.10294771162137,7.80159830620708,3231469.37467186,0.0,1.0
2009-05-29,9.21,9.35,8.87,9.07,2876500,7.66020473349331,7.77664649925759,7.37741758806576,7.54376296772902,3458466.9629213,0.0,1.0
2009-06-01,9.25,9.58,9.09,9.31,10171100,7.69347380942596,7.96794368587034,7.56039750569535,7.74337742332494,12228893.9080719,0.0,1.0
2009-06-02,9.63,9.83,9.21,9.24,9982900,8.00953003078616,8.17587541044943,7.66020473349331,7.6851565404428,12002617.7104631,0.0,1.0
2009-06-03,9.16,9.6,9.01,9.54,8106700,7.61861838857749,7.98457822383667,7.49385935383004,7.93467460993769,9746829.17723419,0.0,1.0
2009-06-04,9.41,9.54,9.05,9.17,7339800,7.82655011315657,7.93467460993769,7.5271284297627,7.62693565756065,8824771.70674424,0.0,1.0
2009-06-05,9.21,9.68,9.15,9.68,9586000,7.66020473349331,8.05111637570198,7.61030111959433,8.05111637570198,11525417.8016908,0.0,1.0
2009-06-08,9.66,9.79,9.0,9.34,10755800,8.03448183773565,8.14260633451677,7.48554208484688,7.76832923027443,12931889.0873593,0.0,1.0
2009-06-09,9.69,9.9,9.58,9.72,6978600,8.05943364468514,8.23409629333157,7.96794368587034,8.08438545163463,8390494.54108904,0.0,1.0
2009-06-10,9.62,9.91,9.48,9.82,6753800,8.001212761803,8.24241356231473,7.88477099603871,8.16755814146626,8120213.51440219,0.0,1.0
2009-06-11,9.59,9.66,9.42,9.62,8299400,7.97626095485351,8.03448183773565,7.83486738213973,8.001212761803,9978515.80464769,0.0,1.0
2009-06-12,9.57,9.58,9.31,9.47,7986800,7.95962641688718,7.96794368587034,7.74337742332494,7.87645372705555,9602671.28088298,0.0,1.0
2009-06-15,9.39,9.5588,9.27,9.35,9590900,7.80991557519024,7.95031107562604,7.71010834739228,7.77664649925759,11531309.1585892,0.0,1.0
2009-06-16,9.51,9.8,9.3,9.69,7173500,7.9097228029882,8.15092360349994,7.73506015434178,8.05943364468514,8624826.26751816,0.0,1.0
2009-06-17,9.68,9.87,9.16,9.63,9472900,8.05111637570198,8.20914448638208,7.61861838857749,8.00953003078616,11389435.6659333,0.0,1.0
2009-06-18,9.34,9.82,9.21,9.81,5592000,7.76832923027443,8.16755814146626,7.66020473349331,8.1592408724831,6723360.7706087,0.0,1.0
2009-06-19,9.39,9.52,9.29,9.46,9803400,7.80991557519024,7.91804007197137,7.72674288535861,7.86813645807239,11786801.6771433,0.0,1.0
2009-06-22,9.18,9.49,9.16,9.25,10278300,7.63525292654382,7.89308826502188,7.61861838857749,7.69347380942596,12357782.3691966,0.0,1.0
2009-06-23,9.15,9.45,9.07,9.31,8568600,7.61030111959433,7.85981918908922,7.54376296772902,7.74337742332494,10302179.7387407,0.0,1.0
2009-06-24,9.13,9.48,9.01,9.25,12440900,7.593666581628,7.88477099603871,7.49385935383004,7.69347380942596,14957914.7015497,0.0,1.0
2009-06-25,9.57,9.6,9.13,9.18,8691600,7.95962641688718,7.98457822383667,7.593666581628,7.63525292654382,10450064.8200684,0.0,1.0
2009-06-26,9.6,9.81,9.52,9.55,7713000,7.98457822383667,8.1592408724831,7.91804007197137,7.94299187892086,9273476.6852119,0.0,1.0
2009-06-29,9.54,9.84,9.41,9.81,7804900,7.93467460993769,8.18419267943259,7.82655011315657,8.1592408724831,9383969.6850007,0.0,1.0
2009-06-30,9.36,9.72,9.35,9.48,8826200,7.78496376824075,8.08438545163463,7.77664649925759,7.88477099603871,10611896.7871149,0.0,1.0
2009-07-01,9.34,9.53,9.28,9.32,7309500,7.76832923027443,7.92635734095453,7.71842561637545,7.7516946923081,8788341.47939276,0.0,1.0
2009-07-02,9.11,9.28,9.1,9.25,6840000,7.57703204366167,7.71842561637545,7.56871477467851,7.69347380942596,8223853.30310507,0.0,1.0
2009-07-06,8.77,9.18,8.66,9.01,9216700,7.29424489823413,7.63525292654382,7.20275493941933,7.49385935383004,11081401.8623872,0.0,1.0
2009-07-07,8.49,8.89,8.45,8.78,9397300,7.06136136670556,7.39405212603208,7.0280922907729,7.30256216721729,11298540.4452148,0.0,1.0
2009-07-08,8.4,8.56,8.26,8.53,12549300,6.98650594585709,7.1195822495877,6.8700641800928,7.09463044263821,15088245.9439556,0.0,1.0
2009-07-09,8.69,8.8,8.43,8.48,6559900,7.22770674636882,7.31919670518362,7.01145775280658,7.05304409772239,7887084.10570745,0.0,1.0
2009-07-10,8.5,8.67,8.27,8.63,5525700,7.06967863568872,7.21107220840249,6.87838144907596,7.17780313246984,6643647.10481983,0.0,1.0
2009-07-13,8.53,8.65,8.28,8.54,9233200,7.09463044263821,7.19443767043617,6.88669871805913,7.10294771162137,11101240.1050043,0.0,1.0
2009-07-14,8.88,8.91,8.4,8.53,7419000,7.38573485704892,7.41068666399841,6.98650594585709,7.09463044263821,8919995.27130651,0.0,1.0
2009-07-15,9.37,9.46,9.07,9.26,10480900,7.79328103722392,7.86813645807239,7.54376296772902,7.70179107840912,12601371.9421804,0.0,1.0
2009-07-16,9.64,9.7,9.23,9.35,7988400,8.01784729976932,8.0677509136683,7.67683927145963,7.77664649925759,9604594.98925798,0.0,1.0
2009-07-17,9.9,10.11,9.69,9.72,7562300,8.23409629333157,8.40875894197799,8.05943364468514,8.08438545163463,9092287.40264202,0.0,1.0
2009-07-20,10.04,10.23,9.83,9.97,9469800,8.35053805909585,8.50856616977595,8.17587541044943,8.29231717621371,11385708.4809568,0.0,1.0
2009-07-21,9.83,10.18,9.66,10.09,4596100,8.17587541044943,8.46697982486014,8.03448183773565,8.39212440401167,5525972.53894754,0.0,1.0
2009-07-22,10.38,10.46,9.72,9.76,7081800,8.6333252045234,8.69986335638871,8.08438545163463,8.11765452756728,8514573.73127624,0.0,1.0
2009-07-23,11.17,11.39,10.41,10.53,12395300,9.29038945419329,9.47336937182288,8.65827701147289,8.75808423927085,14903089.0128623,0.0,1.0
2009-07-24,11.13,11.23,10.76,11.01,6898100,9.25712037826064,9.34029306809227,8.9493814258836,9.15731315046268,8293707.96347209,0.0,1.0
2009-07-27,11.44,11.52,10.8,11.19,10640600,9.5149557167387,9.581493868604,8.98265050181626,9.30702399215962,12793382.0843596,0.0,1.0
2009-07-28,11.4,11.55,11.11,11.21,6161800,9.48168664080605,9.60644567555349,9.24048584029431,9.32365853012595,7408441.41565392,0.0,1.0
2009-07-29,11.17,11.37,10.99,11.28,6117800,9.29038945419329,9.45673483385656,9.14067861249636,9.38187941300809,7355539.43534155,0.0,1.0
2009-07-30,11.39,11.59,10.97,11.34,7239800,9.47336937182288,9.63971475148615,9.12404407453003,9.43178302690707,8704539.93330703,0.0,1.0
2009-07-31,11.59,11.7,11.3,11.34,5094800,9.63971475148615,9.73120471030094,9.39851395097442,9.43178302690707,6125568.3930789,0.0,1.0
2009-08-03,11.75,11.88,11.425,11.75,7290100,9.77279105521676,9.88091555199788,9.50247981326395,9.77279105521676,8765016.51534594,0.0,1.0
2009-08-04,12.32,12.52,11.08,11.47,14016400,10.2468753872571,10.4132207669203,9.21553403334482,9.53990752368819,16852166.2920528,0.0,1.0
2009-08-05,12.6,12.79,11.99,12.37,10363200,10.4797589187856,10.6377870294657,9.97240551081268,10.2884617321729,12459859.1448448,0.0,1.0
2009-08-06,12.54,12.82,12.36,12.68,7680300,10.4298553048867,10.6627388364152,10.2801444631897,10.5462970706509,9234160.89529789,0.0,1.0
2009-08-07,13.52,13.8,12.95,13.22,13420200,11.2449476652366,11.4778311967652,10.7708633331963,10.9954295957417,16135344.4588203,0.0,1.0
2009-08-10,12.79,13.51,12.65,13.51,9345000,10.6377870294657,11.2366303962535,10.5213452637014,11.2366303962535,11235659.2277072,0.0,1.0
2009-08-11,13.11,13.25,12.5,12.83,8466400,10.903939636927,11.0203814026912,10.396586228954,10.6710561053984,10179302.8662878,0.0,1.0
2009-08-12,13.45,13.8,13.06,13.42,10866400,11.1867267823545,11.4778311967652,10.8623532920111,11.161774975405,13064865.4287808,0.0,1.0
2009-08-13,12.95,13.25,12.61,13.25,12264800,10.7708633331963,11.0203814026912,10.4880761877688,11.0203814026912,14746186.5485268,0.0,1.0
2009-08-14,12.42,12.96,12.27,12.95,10157300,10.3300480770887,10.7791806021795,10.2052890423412,10.7708633331963,12212301.9233376,0.0,1.0
2009-08-17,11.89,12.19,11.78,12.19,12428500,9.92042257966791,10.1707276069093,9.82864406967939,10.1707276069093,14896025.2260692,0.0375,1.0
2009-08-18,12.22,12.32,11.76,11.95,8455400,10.1957581096335,10.2791931187139,9.8119570678633,9.97048358511619,10134115.275094,0.0,1.0
2009-08-19,11.94,12.1,11.5,11.69,8390500,9.96214008420814,10.0956360987369,9.59502604425407,9.75355256150697,10056330.1813842,0.0,1.0
2009-08-20,12.24,12.38,11.96,11.99,5345000,10.2124451114496,10.3292541241622,9.97882708602424,10.0038575887484,6406183.75776157,0.0,1.0
2009-08-21,12.66,12.89,12.385,12.42,7572600,10.5628721495875,10.7547726704726,10.3334258746162,10.3626281277944,9076046.23461658,0.0,1.0
2009-08-24,12.67,13.0,12.61,12.85,7116700,10.5712156504956,10.8465511804611,10.5211546450473,10.7213986668404,8529632.9184026,0.0,1.0
2009-08-25,13.05,13.35,12.81,12.81,6254800,10.8882686850014,11.1385737122428,10.6880246632082,10.6880246632082,7496613.31488253,0.0,1.0
2009-08-26,13.79,13.9,13.03,13.22,16648900,11.5056877521968,11.5974662621854,10.8715816831853,11.0301082004382,19954333.538746,0.0,1.0
2009-08-27,13.53,13.71,12.91,13.63,9147400,11.2887567285876,11.4389397449325,10.7714596722887,11.3721917376681,10963503.3312907,0.0,1.0
2009-08-28,13.72,13.88,13.52,13.71,6190100,11.4472832458405,11.5807792603693,11.2804132276796,11.4389397449325,7419067.92870349,0.0,1.0
2009-08-31,13.41,13.57,13.22,13.51,4783800,11.1886347176911,11.3221307322198,11.0301082004382,11.2720697267715,5733564.42663795,0.0,1.0
2009-09-01,12.91,13.86,12.85,13.31,7201400,10.7714596722887,11.5640922585532,10.7213986668404,11.1051997086106,8631149.05765097,0.0,1.0
2009-09-02,12.13,12.74,12.08,12.6,10593800,10.120666601461,10.6296201568519,10.0789490969208,10.5128111441392,12697068.1932601,0.0,1.0
2009-09-03,12.26,12.3,11.78,12.15,8442900,10.2291321132656,10.2625061168978,9.82864406967939,10.1373536032771,10119133.5544258,0.0,1.0
2009-09-04,12.45,12.54,12.06,12.25,3213800,10.3876586305185,10.462750138691,10.0622620951047,10.2207886123576,3851860.31070053,0.0,1.0
2009-09-08,12.95,13.07,12.45,12.63,7606500,10.8048336759209,10.9049556868175,10.3876586305185,10.5378416468634,9116676.66106896,0.0,1.0
2009-09-09,12.98,13.1,12.66,12.96,6631600,10.829864178645,10.9299861895416,10.5628721495875,10.8131771768289,7948222.30270757,0.0,1.0
2009-09-10,13.12,13.16,12.74,13.08,3259300,10.9466731913577,10.9800471949899,10.6296201568519,10.9132991877255,3906393.77393309,0.0,1.0
2009-09-11,12.69,13.31,12.51,13.14,6817300,10.5879026523117,11.1051997086106,10.4377196359668,10.9633601931738,8170790.74495567,0.0,1.0
2009-09-14,12.54,12.8074,12.429,12.6,7138100,10.462750138691,10.6858553529721,10.3701372786116,10.5128111441392,8555281.6241867,0.0,1.0
2009-09-15,12.97,13.05,12.49,12.57,6642000,10.821520677737,10.8882686850014,10.4210326341507,10.4877806414151,7960687.09430355,0.0,1.0
2009-09-16,13.63,13.73,13.07,13.15,13000200,11.3721917376681,11.4556267467486,10.9049556868175,10.9717036940818,15581229.2025542,0.0,1.0
2009-09-17,13.19,13.79,13.01,13.77,6731300,11.005077697714,11.5056877521968,10.8548946813692,11.4890007503807,8067716.50675786,0.0,1.0
2009-09-18,13.25,13.675,13.1,13.36,7725600,11.0551387031623,11.4097374917543,10.9299861895416,11.1469172131508,9259422.49559645,0.0,1.0
2009-09-21,13.04,13.29,12.75,13.13,4794200,10.8799251840933,11.0885127067945,10.63796365776,10.9550166922657,5746029.218234,0.0,1.0
2009-09-22,12.9,13.37,12.86,13.18,6456600,10.7631161713807,11.1552607140589,10.7297421677485,10.996734196806,7738478.21335143,0.0,1.0
2009-09-23,12.45,12.91,12.43,12.91,6147700,10.3876586305185,10.7714596722887,10.3709716287024,10.7714596722887,7368249.93219666,0.0,1.0
2009-09-24,11.93,12.85,11.72,12.67,11006400,9.95379658330009,10.7213986668404,9.77858306423111,10.5712156504956,13191584.829079,0.0,1.0
2009-09-25,11.57,12.03,11.49,11.86,7265800,9.6534305506104,10.0372315923806,9.58668254334603,9.89539207694376,8708334.882534,0.0,1.0
2009-09-28,11.77,11.84,11.51,11.68,3233200,9.82030056877134,9.87870507512767,9.60336954516212,9.74520906059892,3875111.9411777,0.0,1.0
2009-09-29,11.87,12.13,11.78,11.99,4914500,9.90373557785181,10.120666601461,9.82864406967939,10.0038575887484,5890213.29794563,0.0,1.0
2009-09-30,11.41,11.92,11.3,11.86,8678400,9.51993453608165,9.94545308239205,9.42815602609313,9.89539207694376,10401389.1718163,0.0,1.0
2009-10-01,11.01,11.3,10.95,11.25,10752100,9.18619449975977,9.42815602609313,9.13613349431149,9.3864385215529,12886796.7038033,0.0,1.0
2009-10-02,10.53,10.91,10.46,10.83,11278300,8.78570645617351,9.1027594906793,8.72730194981718,9.03601148341492,13517467.2170557,0.0,1.0
2009-10-05,10.79,10.86,10.56,10.67,6568700,9.00263747978273,9.06104198613906,8.81073695889765,8.90251546888617,7872834.28430471,0.0,1.0
2009-10-06,10.95,11.32,10.9,10.98,8508300,9.13613349431149,9.44484302790923,9.09441598977125,9.16116399703563,10197517.9169622,0.0,1.0
2009-10-07,10.69,11.08,10.5,10.97,8503900,8.91920247070226,9.2445990061161,8.76067595344937,9.15282049612758,10192244.351287,0.0,1.0
2009-10-08,11.54,11.7,10.86,10.86,12192100,9.62840004788626,9.76189606241501,9.06104198613906,9.06104198613906,14612690.9247905,0.0,1.0
2009-10-09,11.7,12.09,11.34,11.5,8459900,9.76189606241501,10.0872925978288,9.46153002972532,9.59502604425407,10139508.6945346,0.0,1.0
2009-10-12,11.57,11.83,11.54,11.72,5216600,9.6534305506104,9.87036157421962,9.62840004788626,9.77858306423111,6252291.52305691,0.0,1.0
2009-10-13,11.79,12.12,11.47,11.56,7425200,9.83698757058744,10.112323100553,9.56999554152993,9.64508704970235,8899381.78449606,0.0,1.0
2009-10-14,12.26,12.36,12.03,12.03,7107400,10.2291321132656,10.3125671223461,10.0372315923806,10.0372315923806,8518486.51822545,0.0,1.0
2009-10-15,12.43,12.52,12.06,12.18,6971700,10.3709716287024,10.4460631368749,10.0622620951047,10.1623841060013,8355844.95865047,0.0,1.0
2009-10-16,12.2,12.37,12.085,12.27,5870300,10.1790711078174,10.3209106232542,10.0831208473748,10.2374756141737,7035775.58712588,0.0,1.0
2009-10-19,12.25,12.42,12.06,12.21,8345400,10.2207886123576,10.3626281277944,10.0622620951047,10.1874146087254,10002276.133213,0.0,1.0
2009-10-20,12.09,12.31,11.9,12.03,7076100,10.0872925978288,10.2708496178059,9.92876608057595,10.0372315923806,8480972.28967205,0.0,1.0
2009-10-21,12.17,12.61,12.12,12.15,8489400,10.1540406050932,10.5211546450473,10.112323100553,10.1373536032771,10174865.5553118,0.0,1.0
2009-10-22,12.7,13.0,11.93,12.08,12758700,10.5962461532197,10.8465511804611,9.95379658330009,10.0789490969208,15291782.3592429,0.0,1.0
2009-10-23,12.42,12.99,12.11,12.84,11319500,10.3626281277944,10.8382076795531,10.1039795996449,10.7130551659324,13566846.9683784,0.0,1.0
2009-10-26,11.93,12.58,11.84,12.46,7081300,9.95379658330009,10.4961241423232,9.87870507512767,10.3960021314266,8487204.68547002,0.0,1.0
2009-10-27,11.81,12.19,11.67,12.02,7430400,9.85367457240353,10.1707276069093,9.73686555969087,10.0288880914725,8905614.18029407,0.0,1.0
2009-10-28,11.12,11.75,11.1,11.66,11332200,9.27797300974829,9.80361356695525,9.26128600793219,9.72852205878283,13582068.3965774,0.0,1.0
2009-10-29,11.38,11.74,11.34,11.38,10885000,9.49490403335751,9.7952700660472,9.46153002972532,9.49490403335751,13046082.3579486,0.0,1.0
2009-10-30,10.96,11.48,10.82,11.33,11477000,9.14447699521953,9.57833904243798,9.02766798250688,9.45318652881727,13755616.6487989,0.0,1.0
2009-11-02,10.92,11.23,10.5,11.11,8732600,9.11110299158735,9.3697515197368,8.76067595344937,9.26962950884024,10466349.912634,0.0,1.0
2009-11-03,11.21,11.32,10.75,10.83,8196800,9.35306451792071,9.44484302790923,8.96926347615055,9.03601148341492,9824173.43790838,0.0,1.0
2009-11-04,11.57,11.89,11.25,11.3,10260100,9.6534305506104,9.92042257966791,9.3864385215529,9.42815602609313,12297116.1782993,0.0,1.0
2009-11-05,11.83,12.24,11.52,11.68,8784900,9.87036157421962,10.2124451114496,9.61171304607017,9.74520906059892,10529033.4319102,0.0,1.0
2009-11-06,12.03,12.12,11.63,11.79,6708700,10.0372315923806,10.112323100553,9.70349155605868,9.83698757058744,8040629.55578954,0.0,1.0
2009-11-09,12.13,12.24,11.83,12.17,8396500,10.120666601461,10.2124451114496,9.87036157421962,10.1540406050932,10063521.407305,0.0,1.0
2009-11-10,11.69,12.25,11.53,12.09,7571600,9.75355256150697,10.2207886123576,9.62005654697821,10.0872925978288,9074847.69696309,0.0,1.0
2009-11-11,12.36,12.45,11.96,12.06,8195300,10.3125671223461,10.3876586305185,9.97882708602424,10.0622620951047,9822375.6314282,0.0,1.0
2009-11-12,11.86,12.33,11.8,12.33,7315100,9.89539207694376,10.287536619622,9.84533107149548,10.287536619622,8767422.78884975,0.0,1.0
2009-11-13,11.94,12.28,11.85,11.87,7805700,9.96214008420814,10.2458191150817,9.88704857603572,9.90373557785181,9355425.36163887,0.0,1.0
2009-11-16,12.31,12.54,11.98,11.98,7892700,10.2708496178059,10.462750138691,9.99551408784033,9.99551408784033,9459698.13749016,0.0,1.0
2009-11-17,12.14,12.37,11.91,12.17,7348100,10.1290101023691,10.3209106232542,9.937109581484,10.1540406050932,8806974.53141402,0.0,1.0
2009-11-18,12.37,12.49,11.94,11.94,6400600,10.3209106232542,10.4210326341507,9.96214008420814,9.96214008420814,7671360.10475749,0.0,1.0
2009-11-19,12.25,12.305,11.925,12.25,10271900,10.2207886123576,10.2666778673519,9.94962483284607,10.2207886123576,12311258.9226102,0.0,1.0
2009-11-20,10.37,11.63,10.24,11.47,35885100,8.65221044164476,9.70349155605868,8.54374492984015,9.56999554152993,43009643.5482976,0.0,1.0
2009-11-23,10.66,10.909,10.46,10.63,17117800,8.89417196797812,9.1019251405885,8.72730194981718,8.86914146525398,20516327.8444549,0.0,1.0
2009-11-24,10.58,10.85,10.385,10.79,8799400,8.82742396071375,9.05269848523102,8.66472569300683,9.00263747978273,10546412.2278854,0.0,1.0
2009-11-25,10.66,10.9,10.6,10.7,6042400,8.89417196797812,9.09441598977125,8.84411096252984,8.92754597161031,7242043.91728694,0.0,1.0
2009-11-27,10.54,10.62,10.05,10.26,3279400,8.79404995708156,8.86079796434593,8.38521841258726,8.56043193165624,3930484.38076771,0.0,1.0
2009-11-30,10.28,10.61,10.17,10.45,7601700,8.57711893347234,8.85245446343789,8.48534042348382,8.71895844890913,9110923.68033234,0.0,1.0
2009-12-01,10.42,10.53,10.22,10.4,6150900,8.69392794618499,8.78570645617351,8.52705792802406,8.6772409443689,7372085.25268772,0.0,1.0
2009-12-02,10.04,10.51,9.78,10.33,15559600,8.40816304008438,8.80177226606443,8.19042176613798,8.65102830717846,18579371.4102899,0.0375,1.0
2009-12-03,10.0,10.16,9.93,10.14,8891700,8.37466438255417,8.50865901267503,8.31604173187629,8.49190968390993,10617380.7018737,0.0,1.0
2009-12-04,10.1,10.36,9.89,10.16,8746000,8.45841102637971,8.67615230032612,8.28254307434607,8.50865901267503,10443403.5807087,0.0,1.0
2009-12-07,9.9,10.2,9.865,9.99,9010100,8.29091773872863,8.54215767020525,8.26160641338969,8.36628971817161,10758759.5017772,0.0,1.0
2009-12-08,9.85,10.06,9.71,9.81,6246600,8.24904441681585,8.42491236884949,8.1317991154601,8.21554575928564,7458925.77261092,0.0,1.0
2009-12-09,9.84,9.97,9.69,9.97,4874700,8.2406697524333,8.3495403894065,8.11504978669499,8.3495403894065,5820770.57339136,0.0,1.0
2009-12-10,9.89,10.07,9.84,9.93,6065700,8.28254307434607,8.43328703323205,8.2406697524333,8.31604173187629,7242917.11633946,0.0,1.0
2009-12-11,9.86,9.9785,9.71,9.92,4174700,8.25741908119841,8.35665885413168,8.1317991154601,8.30766706749373,4984916.18207006,0.0,1.0
2009-12-14,10.07,10.09,9.73,9.98,3831300,8.43328703323205,8.45003636199715,8.14854844422521,8.35791505378906,4574869.89924186,0.0,1.0
2009-12-15,9.81,10.17,9.78,10.07,5054800,8.21554575928564,8.51703367705759,8.19042176613798,8.43328703323205,6035823.96750131,0.0,1.0
2009-12-16,10.29,10.37,9.87,9.94,7441600,8.61752964964824,8.68452696470867,8.26579374558096,8.32441639625884,8885848.62636657,0.0,1.0
2009-12-17,10.25,10.34,10.08,10.17,6018300,8.58403099211802,8.65940297156101,8.4416616976146,8.51703367705759,7186317.83326999,0.0,1.0
2009-12-18,10.53,10.53,10.21,10.31,11447400,8.81852159482954,8.81852159482954,8.55053233458781,8.63427897841335,13669085.0845878,0.0,1.0
2009-12-21,10.74,10.8,10.5,10.79,6302400,8.99438954686318,9.0446375331585,8.79339760168188,9.03626286877595,7525555.30837624,0.0,1.0
2009-12-22,11.15,11.17,10.71,10.76,9360000,9.3377507865479,9.35450011531301,8.96926555371551,9.01113887562828,11176567.2896677,0.0,1.0
2009-12-23,11.12,11.33,10.99,11.28,7969300,9.31262679340023,9.48849474543387,9.20375615642703,9.4466214235211,9515963.42965265,0.0,1.0
2009-12-24,11.12,11.14,11.05,11.09,1589100,9.31262679340023,9.32937612216534,9.25400414272235,9.28750280025257,1897508.87606954,0.0,1.0
2009-12-28,10.96,11.25,10.84,11.14,5385900,9.17863216327937,9.42149743037344,9.07813619068872,9.32937612216534,6431183.09459628,0.0,1.0
2009-12-29,10.93,11.12,10.75,10.97,4906200,9.1535081701317,9.31262679340023,9.00276421124573,9.18700682766192,5858384.02100082,0.0,1.0
2009-12-30,10.99,11.1,10.76,10.79,4014000,9.20375615642703,9.29587746463513,9.01113887562828,9.03626286877595,4793027.89537672,0.0,1.0
2009-12-31,10.87,11.03,10.83,10.94,2986500,9.10326018383638,9.23725481395725,9.06976152630616,9.16188283451426,3566113.05668724,0.0,1.0
2010-01-04,11.16,11.18,10.87,10.96,5799100,9.34612545093045,9.36287477969556,9.10326018383638,9.17863216327937,6924576.00101623,0.0,1.0
2010-01-05,11.56,11.59,10.945,11.13,10254500,9.68111202623262,9.70623601938028,9.16607016670554,9.32100145778279,12244669.7940061,0.0,1.0
2010-01-06,11.66,11.76,11.39,11.45,8410300,9.76485867005816,9.8486053138837,9.5387427317292,9.58899071802452,10042551.6961851,0.0,1.0
2010-01-07,12.27,12.6333,11.92,11.94,13808800,10.275713197394,10.5799647544122,9.98259994400457,9.99934927276968,16488780.1698251,0.0,1.0
2010-01-08,12.17,12.31,12.04,12.12,5720700,10.1919665535684,10.3092118549242,10.0830959165952,10.1500932316556,6830960.30918826,0.0,1.0
2010-01-11,12.24,12.32,12.02,12.29,3746100,10.2505892042463,10.3175865193067,10.0663465878301,10.2924625261591,4473134.47904104,0.0,1.0
2010-01-12,12.21,12.225,11.85,12.09,5982000,10.2254652110986,10.2380272076725,9.92397729332669,10.124969238508,7142972.8126915,0.0,1.0
2010-01-13,12.42,12.57,12.04,12.24,6278400,10.4013331631323,10.5269531288706,10.0830959165952,10.2505892042463,7496897.44353093,0.0,1.0
2010-01-14,12.25,12.56,12.23,12.33,4344800,10.2589638686289,10.518578464488,10.2422145398637,10.3259611836893,5188028.79916111,0.0,1.0
2010-01-15,12.14,12.38,11.94,12.19,4686100,10.1668425604208,10.3678345056021,9.99934927276968,10.2087158823335,5595567.51881534,0.0,1.0
2010-01-19,12.33,12.495,12.09,12.1,4456200,10.3259611836893,10.4641431460014,10.124969238508,10.1333439028905,5321049.0551514,0.0,1.0
2010-01-20,12.13,12.32,12.08,12.16,5194600,10.1584678960382,10.3175865193067,10.1165945741254,10.1835918891859,6202756.0302252,0.0,1.0
2010-01-21,11.55,12.17,11.52,12.11,7275700,9.67273736185006,10.1919665535684,9.6476133687024,10.1417185672731,8687751.13562343,0.0,1.0
2010-01-22,11.2,11.86,11.11,11.52,11747600,9.37962410846067,9.93235195770924,9.30425212901768,9.6476133687024,14027547.2106945,0.0,1.0
2010-01-25,11.37,11.58,11.17,11.3,6031100,9.52199340296409,9.69786135499773,9.35450011531301,9.46337075228621,7201602.02785415,0.0,1.0
2010-01-26,11.29,11.59,11.2,11.29,7266100,9.45499608790365,9.70623601938028,9.37962410846067,9.45499608790365,8676287.98968531,0.0,1.0
2010-01-27,11.67,11.72,11.17,11.21,9099400,9.77323333444071,9.81510665635349,9.35450011531301,9.38799877284322,10865390.6405558,0.0,1.0
2010-01-28,11.79,12.04,11.53,11.78,9429800,9.87372930703136,10.0830959165952,9.65598803308495,9.86535464264881,11259913.9132595,0.0,1.0
2010-01-29,11.79,12.12,11.77,11.96,6786700,9.87372930703136,10.1500932316556,9.85697997826625,10.0160986015348,8103847.1394004,0.0,1.0
2010-02-01,11.91,12.04,11.63,11.83,6815800,9.97422527962201,10.0830959165952,9.7397346769105,9.90722796456158,8138594.80052533,0.0,1.0
2010-02-02,13.21,13.355,12.23,12.79,28814200,11.0629316493541,11.1843642829011,10.2422145398637,10.7111957452868,34406393.7177288,0.0,1.0
2010-02-03,13.25,13.305,12.81,13.27,11711800,11.0964303068843,11.1424909609883,10.7279450740519,11.1131796356494,13984799.2289669,0.0,1.0
2010-02-04,13.21,13.34,12.94,13.03,13717800,11.0629316493541,11.1718022863273,10.8368157110251,10.9121876904681,16380119.0989533,0.0,1.0
2010-02-05,12.67,13.14,12.16,13.08,14373500,10.6106997726961,11.0043089986762,10.1835918891859,10.9540610123809,17163075.8480811,0.0,1.0
2010-02-08,12.92,13.26,12.47,12.72,8691600,10.82006638226,11.1048049712668,10.443206485045,10.6525730946089,10378445.753726,0.0,1.0
2010-02-09,12.98,13.16,12.605,13.08,8493200,10.8703143685553,11.0210583274413,10.5562644542095,10.9540610123809,10141540.7376716,0.0,1.0
2010-02-10,12.85,13.07,12.59,12.97,7313100,10.7614437315821,10.9456863479983,10.5437024576357,10.8619397041728,8732409.64167402,0.0,1.0
2010-02-11,13.12,13.22,12.695,12.85,6525900,11.0189646613456,11.102950672484,10.6620241140078,10.7922024312722,7770222.57820222,0.0375,1.0
2010-02-12,13.07,13.42,12.96,13.25,8325600,10.9769716557765,11.2709226947606,10.8845870435244,11.1281464758254,9913079.43687156,0.0,1.0
2010-02-16,13.22,13.33,13.05,13.3,4582500,11.102950672484,11.1953352847361,10.9601744535488,11.1701394813946,5456265.79699526,0.0,1.0
2010-02-17,13.12,13.53,12.94,13.43,6917100,11.0189646613456,11.3633073070127,10.8677898412967,11.2793212958744,8236014.43412902,0.0,1.0
2010-02-18,12.78,13.03,12.69,12.98,7208600,10.7334122234754,10.9433772513212,10.6578248134509,10.901384245752,8583096.04456525,0.0,1.0
2010-02-19,12.95,13.0,12.74,12.74,7725200,10.8761884424105,10.9181814479797,10.6998178190201,10.6998178190201,9198198.48007596,0.0,1.0
2010-02-22,12.92,13.09,12.77,13.0,6202800,10.850992639069,10.9937688580042,10.7250136223616,10.9181814479797,7385515.6542504,0.0,1.0
2010-02-23,12.57,12.975,12.43,12.88,9556500,10.557041600085,10.8971849451951,10.4394611844913,10.8173982346137,11378680.6522608,0.0,1.0
2010-02-24,12.34,12.65,12.04,12.63,9437600,10.3638737744669,10.6242304089956,10.1119157410519,10.607433206768,11237109.4567862,0.0,1.0
2010-02-25,12.35,12.35,11.96,12.08,6001800,10.3722723755807,10.3722723755807,10.0447269321413,10.1455101455073,7146190.08410394,0.0,1.0
2010-02-26,12.36,12.45,12.02,12.37,5250400,10.3806709766945,10.456258386719,10.0951185388243,10.3890695778084,6251517.28107891,0.0,1.0
2010-03-01,12.56,12.585,12.37,12.37,3873800,10.5486429989711,10.5696395017557,10.3890695778084,10.3890695778084,4612434.7941954,0.0,1.0
2010-03-02,12.47,12.72,12.4,12.66,3805800,10.4730555889467,10.6830206167924,10.4142653811498,10.6326290101094,4531468.92966821,0.0,1.0
2010-03-03,12.57,12.8,12.465,12.59,5471700,10.557041600085,10.7502094257031,10.4688562883897,10.5738388023126,6515013.54313563,0.0,1.0
2010-03-04,12.49,12.72,12.31,12.57,4405000,10.4898527911743,10.6830206167924,10.3386779711254,10.557041600085,5244921.07708986,0.0,1.0
2010-03-05,12.87,12.95,12.55,12.58,6497000,10.8089996334999,10.8761884424105,10.5402443978573,10.5654402011988,7735812.08577814,0.0,1.0
2010-03-08,12.96,12.99,12.79,12.87,2870700,10.8845870435244,10.9097828468658,10.7418108245892,10.8089996334999,3418069.22497203,0.0,1.0
2010-03-09,13.09,13.17,12.83,12.91,5021400,10.9937688580042,11.0609576669148,10.7754052290446,10.8425940379552,5978852.8255389,0.0,1.0
2010-03-10,13.01,13.23,12.9,13.1,5013200,10.9265800490935,11.1113492735978,10.8341954368414,11.002167459118,5969089.29481654,0.0,1.0
2010-03-11,12.96,12.98,12.73,12.95,4345000,10.8845870435244,10.901384245752,10.6914192179063,10.8761884424105,5173480.6083894,0.0,1.0
2010-03-12,13.0,13.01,12.78,12.99,4572100,10.9181814479797,10.9265800490935,10.7334122234754,10.9097828468658,5443882.78242054,0.0,1.0
2010-03-15,12.84,13.029,12.64,12.98,3530400,10.7838038301584,10.9425373912098,10.6158318078818,10.901384245752,4203557.17833326,0.0,1.0
2010-03-16,13.03,13.15,12.6,12.8,5042700,10.9433772513212,11.0441604646871,10.5822374034265,10.7502094257031,6004214.19192756,0.0,1.0
2010-03-17,12.89,13.17,12.79,13.05,4875300,10.8257968357275,11.0609576669148,10.7418108245892,10.9601744535488,5804895.28425341,0.0,1.0
2010-03-18,12.76,12.99,12.66,12.93,2937600,10.7166150212477,10.9097828468658,10.6326290101094,10.8593912401829,3497725.34757303,0.0,1.0
2010-03-19,12.51,12.93,12.5,12.81,5593200,10.506649993402,10.8593912401829,10.4982513922882,10.7586080268169,6659680.49225401,0.0,1.0
2010-03-22,12.75,12.79,12.37,12.4,3372300,10.7082164201339,10.7418108245892,10.3890695778084,10.4142653811498,4015311.54330763,0.0,1.0
2010-03-23,12.76,12.88,12.65,12.83,5137400,10.7166150212477,10.8173982346137,10.6242304089956,10.7754052290446,6116971.06502645,0.0,1.0
2010-03-24,12.85,13.07,12.76,12.95,5272100,10.7922024312722,10.9769716557765,10.7166150212477,10.8761884424105,6277354.9172589,0.0,1.0
2010-03-25,12.97,13.4,12.91,12.91,6170100,10.8929856446382,11.2541254925329,10.8425940379552,10.8425940379552,7346580.59880864,0.0,1.0
2010-03-26,13.13,13.38,12.97,13.03,4400800,11.0273632624595,11.2373282903052,10.8929856446382,10.9433772513212,5239920.24428081,0.0,1.0
2010-03-29,13.03,13.23,12.74,13.21,5074200,10.9433772513212,11.1113492735978,10.6998178190201,11.0945520713701,6041720.43799529,0.0,1.0
2010-03-30,12.8,13.11,12.72,12.99,4075900,10.7502094257031,11.0105660602318,10.6830206167924,10.9097828468658,4853070.10626798,0.0,1.0
2010-03-31,12.6,12.87,12.53,12.73,5407900,10.5822374034265,10.8089996334999,10.5234471956296,10.6914192179063,6439048.5114175,0.0,1.0
2010-04-01,12.51,12.81,12.4,12.72,4037900,10.506649993402,10.7586080268169,10.4142653811498,10.6830206167924,4807824.47609105,0.0,1.0
2010-04-05,12.59,12.79,12.46,12.62,4364500,10.5738388023126,10.7418108245892,10.4646569878328,10.5990346056541,5196698.76071707,0.0,1.0
2010-04-06,12.52,12.59,12.32,12.52,5590000,10.5150485945158,10.5738388023126,10.3470765722392,10.5150485945158,6655870.33392334,0.0,1.0
2010-04-07,11.93,12.55,11.86,12.54,11514500,10.0195311287998,10.5402443978573,9.960740921003,10.5318457967435,13710021.2808516,0.0,1.0
2010-04-08,12.01,12.03,11.75,11.9,7914900,10.0867199377105,10.1035171399381,9.86835630875086,9.99433532545832,9424069.42861709,0.0,1.0
2010-04-09,12.14,12.185,11.98,12.04,3870200,10.1959017521903,10.2336954572025,10.061524134369,10.1119157410519,4608148.36607334,0.0,1.0
2010-04-12,12.03,12.24,11.89,12.19,6747000,10.1035171399381,10.2798877633286,9.98593672434449,10.2378947577594,8033480.70536329,0.0,1.0
2010-04-13,12.18,12.27,12.01,12.04,6940000,10.2294961566456,10.3050835666701,10.0867199377105,10.1119157410519,8263280.87968297,0.0,1.0
2010-04-14,12.65,12.81,12.24,12.25,10183600,10.6242304089956,10.7586080268169,10.2798877633286,10.2882863644424,12125352.6176282,0.0,1.0
2010-04-15,12.6,12.74,12.51,12.63,5610700,10.5822374034265,10.6998178190201,10.506649993402,10.607433206768,6680517.29562495,0.0,1.0
2010-04-16,12.37,12.58,12.025,12.5,9348100,10.3890695778084,10.5654402011988,10.0993178393812,10.4982513922882,11130544.0909747,0.0,1.0
2010-04-19,12.34,12.4,12.04,12.32,4829000,10.3638737744669,10.4142653811498,10.1119157410519,10.3470765722392,5749767.0559062,0.0,1.0
2010-04-20,12.76,12.79,12.255,12.41,5922300,10.7166150212477,10.7418108245892,10.2924856649993,10.4226639822637,7051531.4630759,0.0,1.0
2010-04-21,12.98,13.1,12.65,12.77,6333300,10.901384245752,11.002167459118,10.6242304089956,10.7250136223616,7540898.67367383,0.0,1.0
2010-04-22,13.69,13.855,12.77,12.92,11225900,11.497684924834,11.6362618432122,10.7250136223616,10.850992639069,13366392.6264025,0.0,1.0
2010-04-23,14.17,14.54,13.72,13.79,12314800,11.9008177782979,12.2115660195096,11.5228807281755,11.5816709359723,14662918.0658674,0.0,1.0
2010-04-26,13.88,14.48,13.81,14.23,6399100,11.6572583459968,12.1611744128266,11.5984681382,11.9512093849808,7619245.05434859,0.0,1.0
2010-04-27,13.41,14.03,13.37,13.75,9151300,11.2625240936467,11.7832373627042,11.2289296891914,11.548076531517,10896219.3536373,0.0,1.0
2010-04-28,13.62,13.9,13.47,13.53,1915400,11.4388947170372,11.6740555482244,11.3129157003297,11.3633073070127,2280617.89581337,0.0,1.0
2010-04-29,14.24,14.42,13.63,13.75,11154800,11.9596079860947,12.1107828061436,11.447293318151,11.548076531517,13281735.6709924,0.0,1.0
2010-04-30,14.69,15.44,14.63,15.07,15428400,12.337545036217,12.9674401197543,12.2871534295341,12.6566918785426,18370202.1216284,0.0,1.0
2010-05-03,14.97,15.2,14.64,14.71,7048800,12.5727058674043,12.7658736930224,12.2955520306479,12.3543422384447,8392826.26292643,0.0,1.0
2010-05-04,14.63,14.82,14.22,14.75,8692100,12.2871534295341,12.4467268506968,11.942810783867,12.3879366429,10349461.6331833,0.0,1.0
2010-05-05,14.14,14.62,14.03,14.4,7750900,11.8756219749564,12.2787548284202,11.7832373627042,12.093985603916,9228798.81416926,0.0,1.0
2010-05-06,13.65,14.38,12.64,14.0,10858100,11.4640905203787,12.0771884016883,10.6158318078818,11.7580415593627,12928462.5532688,0.0,1.0
2010-05-07,13.06,13.87,12.92,13.62,9955000,10.9685730546627,11.6488597448829,10.850992639069,11.4388947170372,11853164.4318795,0.0,1.0
2010-05-10,13.94,14.01,13.37,13.72,8117000,11.7076499526797,11.7664401604766,11.2289296891914,11.5228807281755,9664704.74068978,0.0,1.0
2010-05-11,13.84,14.38,13.54,13.68,8944800,11.6236639415414,12.0771884016883,11.3717059081265,11.4892863237202,10650345.07386,0.0,1.0
2010-05-12,14.04,14.18,13.82,13.93,5053300,11.8231307179949,11.9410251838439,11.6378679859466,11.7304993519707,6000807.54347206,0.0375,1.0
2010-05-13,13.46,14.02,13.33,14.02,7270500,11.3347107880493,11.8062886514451,11.2252373554752,11.8062886514451,8633738.59553428,0.0,1.0
2010-05-14,13.11,13.34,12.81,13.29,6926000,11.0399746234269,11.2336583887502,10.7873436251791,11.1915532223755,8224643.90518816,0.0,1.0
2010-05-17,13.3,13.32,12.62,13.08,7558100,11.1999742556505,11.2168163222003,10.6273439929555,11.0147115236021,8975264.38056635,0.0,1.0
2010-05-18,13.02,13.75,12.96,13.42,7664300,10.9641853239526,11.5789207530221,10.913659124303,11.3010266549496,9101377.17044953,0.0,1.0
2010-05-19,12.67,13.3,12.38,12.81,14121900,10.6694491593302,11.1999742556505,10.4252391943573,10.7873436251791,16769794.7970945,0.0,1.0
2010-05-20,12.14,12.56,12.13,12.34,11059400,10.2231343957591,10.576817793306,10.2147133624842,10.3915550612576,13133067.6877041,0.0,1.0
2010-05-21,12.26,12.4684,11.86,12.02,10999400,10.3241867950582,10.4996811285077,9.98734546406123,10.12208199646,13061817.5239283,0.0,1.0
2010-05-24,12.06,12.57,12.05,12.19,6416000,10.1557661295597,10.5852388265809,10.1473450962848,10.2652395621338,7619017.51309378,0.0,1.0
2010-05-25,12.1,12.14,11.57,11.67,10479800,10.1894502626594,10.2231343957591,9.7431354990884,9.82734583183766,12444791.1056297,0.0,1.0
2010-05-26,12.01,12.67,11.97,12.43,9505900,10.1136609631851,10.6694491593302,10.0799768300854,10.467344360732,11288282.1972752,0.0,1.0
2010-05-27,12.34,12.35,11.92,12.25,5892300,10.3915550612576,10.3999760945326,10.0378716637108,10.3157657617833,6997122.33360388,0.0,1.0
2010-05-28,12.19,12.48,12.12,12.32,4896700,10.2652395621338,10.5094495271066,10.2062923292093,10.3747129947078,5814844.61601715,0.0,1.0
2010-06-01,11.77,12.29,11.76,12.1,7599600,9.91155616458691,10.349449894883,9.90313513131198,10.1894502626594,9024545.74384465,0.0,1.0
2010-06-02,12.13,12.16,11.75,11.78,6453600,10.2147133624842,10.239976462309,9.89471409803706,9.91997719786183,7663667.61572661,0.0,1.0
2010-06-03,11.78,12.21,11.69,12.13,7821100,9.91997719786183,10.2820816286836,9.84418789838751,10.2147133624842,9287577.59845037,0.0,1.0
2010-06-04,11.34,11.68,11.25,11.6,7260600,9.54945173376512,9.83576686511258,9.4736624342908,9.76839859891318,8621982.31851131,0.0,1.0
2010-06-07,10.89,11.46,10.82,11.39,6423700,9.17050523639349,9.65050413306423,9.11155800346902,9.59155690013975,7628161.28411165,0.0,1.0
2010-06-08,10.84,11.05,10.44,10.92,13188600,9.12840007001887,9.3052417687923,8.79155873902186,9.19576833621827,15661498.4995618,0.0,1.0
2010-06-09,10.54,11.1,10.46,11.08,11013600,8.87576907177111,9.34734693516692,8.80840080557171,9.33050486861707,13078680.0626885,0.0,1.0
2010-06-10,11.3,11.41,10.6392,10.79,13852100,9.51576760066543,9.6083989666896,8.95930572185837,9.08629490364424,16449406.5606493,0.0,1.0
2010-06-11,11.26,11.28,10.97,11.15,6301500,9.48208346756572,9.49892553411557,9.2378735025929,9.38945210154155,7483048.45055491,0.0,1.0
2010-06-14,11.07,11.41,10.99,11.35,6726100,9.32208383534215,9.6083989666896,9.25471556914274,9.55787276704005,7987262.10954175,0.0,1.0
2010-06-15,11.39,11.39,11.07,11.16,7229100,9.59155690013975,9.59155690013975,9.32208383534215,9.39787313481647,8584575.982529,0.0,1.0
2010-06-16,11.24,11.49,11.07,11.14,7764500,9.46524140101587,9.675767232889,9.32208383534215,9.38103106826662,9220364.94395518,0.0,1.0
2010-06-17,10.94,11.22,10.63,11.19,8267000,9.21261040276812,9.44839933446602,8.95155837124544,9.42313623464125,9817085.06557763,0.0,1.0
2010-06-18,10.75,10.96,10.66,10.92,5938600,9.05261077054454,9.22945246931797,8.97682147107021,9.19576833621827,7052103.70998419,0.0,1.0
2010-06-21,10.54,10.99,10.48,10.9,7584400,8.87576907177111,9.25471556914274,8.82524287212156,9.17892626966842,9006495.70235478,0.0,1.0
2010-06-22,10.22,10.67,10.16,10.52,8165300,8.60629600697351,8.98524250434514,8.55576980732396,8.85892700522126,9696316.03797762,0.0,1.0
2010-06-23,10.47,10.6,10.03,10.22,8587400,8.81682183884664,8.92629527142066,8.44629637474993,8.60629600697351,10197560.9401405,0.0,1.0
2010-06-24,10.58,10.76,10.29,10.48,10102700,8.90945320487081,9.06103180381947,8.66524323989798,8.82524287212156,11996983.8262987,0.0,1.0
2010-06-25,10.47,10.57,10.26,10.57,7193200,8.81682183884664,8.90103217159589,8.63998014007321,8.90103217159589,8541944.63453647,0.0,1.0
2010-06-28,10.36,10.59,10.29,10.5,8655900,8.72419047282246,8.91787423814574,8.66524323989798,8.84208493867141,10278904.8771179,0.0,1.0
2010-06-29,9.96,10.39,9.85,10.18,9589900,8.38734914182545,8.74945357264724,8.29471777580128,8.57261187387381,11388032.4265614,0.0,1.0
2010-06-30,9.83,10.15,9.82,9.96,9259600,8.27787570925143,8.54734877404903,8.2694546759765,8.38734914182545,10995800.2749755,0.0,1.0
2010-07-01,9.85,10.0,9.58,9.78,11826400,8.29471777580128,8.42103327492515,8.0673498773783,8.2357705428768,14043882.2813049,0.0,1.0
2010-07-02,9.71,9.89,9.41,9.89,9516700,8.17682330995233,8.32840190890098,7.92419231170457,8.32840190890098,11301107.2267549,0.0,1.0
2010-07-06,9.79,10.05,9.7,9.85,11092900,8.24419157615173,8.46313844129978,8.1684022766774,8.29471777580128,13172849.0291455,0.0,1.0
2010-07-07,10.2,10.23,9.775,9.8,8368900,8.58945394042366,8.61471704024843,8.23156002623934,8.25261260942665,9938091.59372355,0.0,1.0
2010-07-08,9.8,10.42,9.74,10.29,16653100,8.25261260942665,8.77471667247201,8.2020864097771,8.66524323989798,19775601.7062503,0.0,1.0
2010-07-09,10.25,10.35,9.78,9.81,6134300,8.63155910679828,8.71576943954753,8.2357705428768,8.26103364270158,7284497.99416631,0.0,1.0
2010-07-12,10.1,10.27,9.98,10.23,3819500,8.50524360767441,8.64840117334813,8.40419120837531,8.61471704024843,4535666.67569538,0.0,1.0
2010-07-13,10.43,10.5,10.1075,10.17,6554200,8.78313770574694,8.84208493867141,8.5115593826306,8.56419084059888,7783130.39032404,0.0,1.0
2010-07-14,10.34,10.36,10.06,10.33,6624000,8.70734840627261,8.72419047282246,8.47155947457471,8.69892737299769,7866018.08084991,0.0,1.0
2010-07-15,10.62,10.69,10.2,10.35,10338000,8.94313733797051,9.00208457089499,8.58945394042366,8.71576943954753,12276403.2185728,0.0,1.0
2010-07-16,10.1,10.57,10.03,10.55,7450900,8.50524360767441,8.90103217159589,8.44629637474993,8.88419010504604,8847964.08795359,0.0,1.0
2010-07-19,9.97,10.21,9.85,10.17,6519100,8.39577017510038,8.59787497369858,8.29471777580128,8.56419084059888,7741449.04451519,0.0,1.0
2010-07-20,10.39,10.48,9.72,9.8,6198200,8.74945357264724,8.82524287212156,8.18524434322725,8.25261260942665,7360379.41858754,0.0,1.0
2010-07-21,10.2,10.54,10.15,10.47,6096700,8.58945394042366,8.87576907177111,8.54734877404903,8.81682183884664,7239847.89153346,0.0,1.0
2010-07-22,10.55,10.74,10.31,10.33,5318300,8.88419010504604,9.04418973726962,8.68208530644783,8.69892737299769,6315495.76681523,0.0,1.0
2010-07-23,10.85,10.9,10.41,10.5,5499800,9.13682110329379,9.17892626966842,8.76629563919709,8.84208493867141,6531027.51223707,0.0,1.0
2010-07-26,11.17,11.2701,10.76,10.82,7904600,9.4062941680914,9.4905887111734,9.06103180381947,9.11155800346902,9386734.07637171,0.0,1.0
2010-07-27,11.08,11.38,11.01,11.24,8449600,9.33050486861707,9.58313586686483,9.2715576356926,9.46524140101587,10033923.064002,0.0,1.0
2010-07-28,10.64,11.14,10.55,11.07,5152100,8.95997940452036,9.38103106826662,8.88419010504604,9.32208383534215,6118132.81315623,0.0,1.0
2010-07-29,10.88,11.01,10.5775,10.76,8351400,9.16208420311857,9.2715576356926,8.90734794655208,9.06103180381947,9917310.29595561,0.0,1.0
2010-07-30,11.02,11.09,10.61,10.74,7330600,9.27997866896752,9.338925901892,8.93471630469559,9.04418973726962,8705107.50958308,0.0,1.0
2010-08-02,11.25,11.38,10.94,11.22,7044800,9.4736624342908,9.58313586686483,9.21261040276812,9.44839933446602,8365719.22946429,0.0,1.0
2010-08-03,10.6,11.3,10.48,11.09,12202500,8.92629527142066,9.51576760066543,8.82524287212156,9.338925901892,14490502.0579063,0.0,1.0
2010-08-04,10.48,10.82,10.46,10.65,4642800,8.82524287212156,9.11155800346902,8.80840080557171,8.96840043779529,5513337.67297252,0.0,1.0
2010-08-05,10.42,10.53,10.28,10.31,4584900,8.77471667247201,8.86734803849619,8.65682220662306,8.68208530644783,5444581.26492886,0.0,1.0
2010-08-06,10.6,10.66,10.24,10.33,5546500,8.92629527142066,8.97682147107021,8.62313807352336,8.69892737299769,6586483.88970925,0.0,1.0
2010-08-09,11.06,11.14,10.76,10.9,6150600,9.31366280206722,9.38103106826662,9.06103180381947,9.17892626966842,7303854.28865874,0.0,1.0
2010-08-10,10.83,10.98,10.72,10.9,4807000,9.11997903674394,9.24629453586782,9.02734767071977,9.17892626966842,5708325.62117233,0.0,1.0
2010-08-11,10.54,10.67,10.46,10.58,5794100,8.87576907177111,8.98524250434514,8.80840080557171,8.90945320487081,6880509.56555744,0.0,1.0
2010-08-12,10.21,10.47,10.185,10.27,4497000,8.62945384847955,8.8492048769423,8.60832394189659,8.68016562427865,5320657.69238569,0.0375,1.0
2010-08-13,10.24,10.38,10.13,10.18,4515800,8.6548097363791,8.77313721324366,8.56183814741409,8.60409796058,5342901.04675901,0.0,1.0
2010-08-16,10.18,10.34,10.085,10.15,3162500,8.60409796058,8.73932936271093,8.52380431556477,8.57874207268046,3741734.47902374,0.0,1.0
2010-08-17,10.47,10.58,10.19,10.31,4152400,8.8492048769423,8.94217646590731,8.61254992321319,8.71397347481138,4912941.7393512,0.0,1.0
2010-08-18,10.62,10.78,10.33,10.41,4656400,8.97598431644004,9.11121571857097,8.73087740007774,8.79849310114321,5509252.94169996,0.0,1.0
2010-08-19,10.43,10.58,10.34,10.56,4398100,8.81539702640957,8.94217646590731,8.73932936271093,8.92527254064095,5203643.45049622,0.0,1.0
2010-08-20,10.27,10.39,10.19,10.32,4586700,8.68016562427865,8.78158917587684,8.61254992321319,8.72242543744456,5426786.88851799,0.0,1.0
2010-08-23,9.98,10.37,9.98,10.31,5837600,8.43505870791635,8.76468525061047,8.43505870791635,8.71397347481138,6906798.1643475,0.0,1.0
2010-08-24,9.97,10.34,9.73,9.84,10176000,8.42660674528317,8.73932936271093,8.22375964208678,8.31673123105179,12039807.1331369,0.0,1.0
2010-08-25,10.43,10.51,9.98,10.13,7773100,8.81539702640957,8.88301272747503,8.43505870791635,8.56183814741409,9196798.8233674,0.0,1.0
2010-08-26,10.17,10.48,10.12,10.44,4528100,8.59564599794682,8.85765683957549,8.55338618478091,8.82384898904275,5357453.87967348,0.0,1.0
2010-08-27,10.47,10.48,10.05,10.26,4991800,8.8492048769423,8.85765683957549,8.49422244634863,8.67171366164547,5906083.84897729,0.0,1.0
2010-08-30,10.29,10.51,10.26,10.48,3604600,8.69706954954501,8.88301272747503,8.67171366164547,8.85765683957549,4264808.25394117,0.0,1.0
2010-08-31,10.26,10.6,10.16,10.2,7056200,8.67171366164547,8.95908039117368,8.58719403531364,8.62100188584637,8348593.46431218,0.0,1.0
2010-09-01,10.71,10.76,10.43,10.46,5429100,9.05205198013869,9.0943117933046,8.81539702640957,8.84075291430912,6423478.46958664,0.0,1.0
2010-09-02,10.98,11.08,10.6,10.71,6424300,9.28025497123462,9.36477459756645,8.95908039117368,9.05205198013869,7600956.46279595,0.0,1.0
2010-09-03,11.21,11.28,11.01,11.04,4250800,9.47465011179782,9.5338138502301,9.30561085913417,9.33096674703372,5029364.40266691,0.0,1.0
2010-09-07,10.95,11.24,10.9301,11.24,3320000,9.25489908333507,9.50000599969737,9.23807967769504,9.50000599969737,3928081.72975772,0.0,1.0
2010-09-08,10.92,11.12,10.84,10.96,4812700,9.22954319543553,9.39858244809918,9.16192749437006,9.26335104596826,5694180.40385692,0.0,1.0
2010-09-09,10.98,11.23,10.85,11.07,2766800,9.28025497123462,9.49155403706419,9.17037945700324,9.35632263493327,3273559.19575111,0.0,1.0
2010-09-10,11.06,11.2,10.88,10.98,3550900,9.34787067230008,9.46619814916464,9.19573534490279,9.28025497123462,4201272.71511949,0.0,1.0
2010-09-13,11.22,11.23,10.93,11.2,3357000,9.48310207443101,9.49155403706419,9.23799515806871,9.46619814916464,3971858.54421586,0.0,1.0
2010-09-14,11.09,11.25,10.97,11.18,2905000,9.37322656019963,9.50845796233055,9.27180300860144,9.44929422389827,3437071.51353801,0.0,1.0
2010-09-15,10.98,11.11,10.91,10.99,5946500,9.28025497123462,9.390130485466,9.22109123280234,9.2887069338678,7035643.97771214,0.0,1.0
2010-09-16,10.6,10.99,10.47,10.99,7376200,8.95908039117368,9.2887069338678,8.8492048769423,9.2887069338678,8727203.75151774,0.0,1.0
2010-09-17,10.61,10.71,10.51,10.67,5412600,8.96753235380686,9.05205198013869,8.88301272747503,9.01824412960596,6403956.37665261,0.0,1.0
2010-09-20,11.05,11.14,10.67,10.74,4664900,9.3394187096669,9.41548637336554,9.01824412960596,9.07740786803824,5519309.77745386,0.0,1.0
2010-09-21,10.98,11.34,10.95,11.27,5596800,9.28025497123462,9.5845256260292,9.25489908333507,9.52536188759692,6621893.92322531,0.0,1.0
2010-09-22,10.89,11.16,10.77,10.96,4307700,9.20418730753598,9.43239029863191,9.10276375593778,9.26335104596826,5096686.04436064,0.0,1.0
2010-09-23,10.62,10.9,10.59,10.8,3915400,8.97598431644004,9.21263927016916,8.9506284285405,9.12811964383733,4632533.49538958,0.0,1.0
2010-09-24,10.92,11.01,10.69,10.81,7591900,9.22954319543553,9.30561085913417,9.03514805487232,9.13657160647051,8982410.74823724,0.0,1.0
2010-09-27,11.04,11.1,10.74,10.91,3514200,9.33096674703372,9.38167852283281,9.07740786803824,9.22109123280234,4157850.8478056,0.0,1.0
2010-09-28,11.26,11.27,10.84,11.1,5208900,9.51690992496374,9.52536188759692,9.16192749437006,9.38167852283281,6162947.26570331,0.0,1.0
2010-09-29,11.14,11.25,11.03,11.22,3175200,9.41548637336554,9.50845796233055,9.32251478440053,9.48310207443101,3756760.57479721,0.0,1.0
2010-09-30,11.12,11.31,10.9875,11.22,3451700,9.39858244809918,9.55916973812965,9.28659394320951,9.48310207443101,4083903.52608576,0.0,1.0
2010-10-01,11.08,11.34,11.04,11.27,3684200,9.36477459756645,9.5845256260292,9.33096674703372,9.52536188759692,4358987.56288355,0.0,1.0
2010-10-04,10.98,11.11,10.84,11.03,2648700,9.28025497123462,9.390130485466,9.16192749437006,9.32251478440053,3133828.3366293,0.0,1.0
2010-10-05,10.84,11.08,10.83,11.08,7850100,9.16192749437006,9.36477459756645,9.15347553173688,9.36477459756645,9287901.92372624,0.0,1.0
2010-10-06,10.81,10.96,10.7507,10.89,5666100,9.13657160647051,9.26335104596826,9.08645146805574,9.20418730753598,6703886.71354827,0.0,1.0
2010-10-07,10.64,10.85,10.5,10.8,4035300,8.99288824170641,9.17037945700324,8.87456076484185,9.12811964383733,4774394.03737691,0.0,1.0
2010-10-08,10.75,10.8,10.51,10.68,4407700,9.08585983067142,9.12811964383733,8.88301272747503,9.02669609223914,5215001.75911238,0.0,1.0
2010-10-11,10.54,10.76,10.52,10.71,2488600,8.90836861537458,9.0943117933046,8.89146469010822,9.05205198013869,2944404.87731177,0.0,1.0
2010-10-12,10.72,10.74,10.4,10.5,4763500,9.06050394277187,9.07740786803824,8.79004113851002,8.87456076484185,5635969.07219907,0.0,1.0
2010-10-13,10.78,10.895,10.62,10.78,6635900,9.11121571857097,9.20841328885257,8.97598431644004,9.11121571857097,7851312.51521062,0.0,1.0
2010-10-14,10.67,10.89,10.56,10.82,5859300,9.01824412960596,9.20418730753598,8.92527254064095,9.1450235691037,6932472.67444862,0.0,1.0
2010-10-15,10.49,10.82,10.44,10.76,7637700,8.86610880220867,9.1450235691037,8.82384898904275,9.0943117933046,9036599.34559354,0.0,1.0
2010-10-18,10.54,10.585,10.32,10.48,7332200,8.90836861537458,8.9464024472239,8.72242543744456,8.85765683957549,8675144.83702698,0.0,1.0
2010-10-19,10.38,10.75,10.33,10.37,6889800,8.77313721324366,9.08585983067142,8.73087740007774,8.76468525061047,8151716.11496529,0.0,1.0
2010-10-20,10.37,10.46,10.05,10.42,8341300,8.76468525061047,8.84075291430912,8.49422244634863,8.80694506377639,9869068.71458678,0.0,1.0
2010-10-21,10.63,10.82,10.39,10.42,6982500,8.98443627907323,9.1450235691037,8.78158917587684,8.80694506377639,8261394.78254015,0.0,1.0
2010-10-22,10.61,10.74,10.57,10.65,4620400,8.96753235380686,9.07740786803824,8.93372450327413,9.00134020433959,5466659.28438933,0.0,1.0
2010-10-25,10.68,11.04,10.67,10.77,4888400,9.02669609223914,9.33096674703372,9.01824412960596,9.10276375593778,5783745.39992399,0.0,1.0
2010-10-26,10.54,10.71,10.49,10.59,4749900,8.90836861537458,9.05205198013869,8.86610880220867,8.9506284285405,5619878.13499284,0.0,1.0
2010-10-27,10.58,10.59,10.405,10.46,3731300,8.94217646590731,8.9506284285405,8.79426711982661,8.84075291430912,4414714.26453163,0.0,1.0
2010-10-28,10.4,10.66,10.35,10.64,5148000,8.79004113851002,9.00979216697277,8.74778132534411,8.99288824170641,6090892.99541951,0.0,1.0
2010-10-29,10.43,10.52,10.3793,10.39,3224100,8.81539702640957,8.89146469010822,8.77254557585934,8.78158917587684,3814616.95931081,0.0,1.0
2010-11-01,10.5,10.65,10.38,10.47,3625900,8.87456076484185,9.00134020433959,8.77313721324366,8.8492048769423,4290009.50118329,0.0,1.0
2010-11-02,11.06,11.07,10.51,10.62,8837500,9.34787067230008,9.35632263493327,8.88301272747503,8.97598431644004,10456151.2911849,0.0,1.0
2010-11-03,10.92,11.05,10.74,11.05,7306400,9.22954319543553,9.3394187096669,9.07740786803824,9.3394187096669,8644619.38262103,0.0,1.0
2010-11-04,11.77,11.78,11.0,11.04,9586600,9.94796001925605,9.95641198188924,9.29715889650099,9.33096674703372,11342454.3103902,0.0,1.0
2010-11-05,11.98,12.11,11.63,11.75,8303000,10.1254512345529,10.2353267487843,9.8296325423915,9.93105609398969,9823753.79583685,0.0,1.0
2010-11-08,12.02,12.07,11.77,11.86,3970800,10.1592590850856,10.2015188982515,9.94796001925605,10.0240276829547,4698080.40136205,0.0,1.0
2010-11-09,11.75,12.19,11.71,12.05,4264400,9.93105609398969,10.3029424498497,9.89724824345696,10.1846149729852,5045455.33987314,0.0,1.0
2010-11-10,12.05,12.07,11.65,11.72,5836600,10.1846149729852,10.2015188982515,9.84653646765786,9.90570020609014,6905615.00719996,0.0,1.0
2010-11-11,12.17,12.25,11.86,11.89,6126800,10.2860385245834,10.3536542256488,10.0240276829547,10.0493835708542,7248967.2114095,0.0,1.0
2010-11-12,11.51,12.26,11.36,11.97,10332600,9.7282089907933,10.362106188282,9.60142955129556,10.1169992719197,12225089.5424382,0.0,1.0
2010-11-15,10.97,11.55,10.91,11.54,8693100,9.27180300860144,9.76201684132604,9.22109123280234,9.75356487869285,10285303.3990834,0.0,1.0
2010-11-16,11.02,11.2,10.81,10.92,9778500,9.31406282176735,9.46619814916464,9.13657160647051,9.22954319543553,11569502.1669988,0.0,1.0
2010-11-17,10.68,11.11,10.6,10.98,5780200,9.02669609223914,9.390130485466,8.95908039117368,9.28025497123462,6838884.94408,0.0,1.0
2010-11-18,10.65,11.04,10.62,10.82,6615800,9.00134020433959,9.33096674703372,8.97598431644004,9.1450235691037,7827531.05654553,0.0,1.0
2010-11-19,10.48,10.65,10.42,10.64,4805200,8.85765683957549,9.00134020433959,8.80694506377639,8.99288824170641,5685306.72525054,0.0,1.0
2010-11-22,10.41,10.55,10.3,10.36,5146900,8.83018796101764,8.94894168960001,8.73688145998864,8.78777591509537,6067733.69225373,0.0375,1.0
2010-11-23,10.06,10.36,10.03,10.32,6682500,8.53330363956172,8.78777591509537,8.50785641200835,8.75384627835755,7878068.42924586,0.0,1.0
2010-11-24,10.05,10.38,10.01,10.19,9180400,8.52482123037726,8.80474073346428,8.49089159363944,8.64357495895963,10822868.5982565,0.0,1.0
2010-11-26,9.99,10.09,9.86,10.05,3290500,8.47392677527053,8.55875086711508,8.36365545587262,8.52482123037726,3879204.5142437,0.0,1.0
2010-11-29,9.87,9.96,9.78,9.91,5863700,8.37213786505707,8.44847954771717,8.29579618239698,8.40606750179489,6912776.63278249,0.0,1.0
2010-11-30,10.04,10.12,9.77,9.78,10180400,8.51633882119281,8.58419809466845,8.28731377321252,8.29579618239698,12001778.9505566,0.0,1.0
2010-12-01,10.53,10.67,10.07,10.18,15281500,8.9319768712311,9.05073059981347,8.54178604874617,8.63509254977518,18015518.548675,0.0,1.0
2010-12-02,10.92,10.95,10.46,10.52,11915500,9.26279082942485,9.28823805697821,8.87260000693992,8.92349446204665,14047306.3028326,0.0,1.0
2010-12-03,11.11,11.13,10.675,10.79,8541200,9.42395660392949,9.4409214222984,9.0549718044057,9.15251951002693,10069309.1010662,0.0,1.0
2010-12-06,11.25,11.28,10.91,11.05,4782800,9.54271033251186,9.56815756006522,9.25430842024039,9.37306214882276,5638492.43298124,0.0,1.0
2010-12-07,11.44,11.62,11.38,11.42,9899800,9.7038761070165,9.85655947233669,9.65298165190977,9.68691128864759,11670976.7057012,0.0,1.0
2010-12-08,11.2,11.45,11.04,11.42,5468100,9.50029828658958,9.71235851620096,9.36457973963831,9.68691128864759,6446399.69741255,0.0,1.0
2010-12-09,11.1,11.33,11.02,11.28,7760000,9.41547419474503,9.6105696059875,9.3476149212694,9.56815756006522,9148344.3338493,0.0,1.0
2010-12-10,11.14,11.24,10.98,11.16,3333300,9.44940383148286,9.53422792332741,9.31368528453158,9.46636864985176,3929661.87732214,0.0,1.0
2010-12-13,11.36,11.46,11.18,11.24,5361400,9.63601683354086,9.72084092538542,9.48333346822067,9.53422792332741,6320609.96282212,0.0,1.0
2010-12-14,11.26,11.48,11.2,11.37,5716800,9.55119274169632,9.73780574375433,9.50029828658958,9.64449924272532,6739594.70202959,0.0,1.0
2010-12-15,11.07,11.36,11.04,11.2,7510300,9.39002696719167,9.63601683354086,9.36457973963831,9.50029828658958,8853970.41887994,0.0,1.0
2010-12-16,11.25,11.32,11.16,11.18,3536100,9.54271033251186,9.60208719680305,9.46636864985176,9.48333346822067,4168744.89676862,0.0,1.0
2010-12-17,11.39,11.405,11.1,11.23,4882600,9.66146406109423,9.67418767487091,9.41547419474503,9.52574551414295,5756147.6861408,0.0,1.0
2010-12-20,11.81,11.88,11.35,11.41,4898800,10.0177252468413,10.0771021111325,9.62753442435641,9.67842887946314,5775246.03384808,0.0,1.0
2010-12-21,11.91,11.965,11.7,11.84,4501600,10.1025493386859,10.1492025892004,9.92441874581233,10.0431724743947,5306982.84191443,0.0,1.0
2010-12-22,12.28,12.3,11.75,11.9,6525600,10.4163984785107,10.4333632968796,9.96683079173461,10.0940669295014,7693097.39496998,0.0,1.0
2010-12-23,11.91,12.28,11.84,12.23,5687700,10.1025493386859,10.4163984785107,10.0431724743947,10.3739864325884,6705288.41077765,0.0,1.0
2010-12-27,12.16,12.16,11.82,11.84,2527900,10.3146095682973,10.3146095682973,10.0262076560258,10.0431724743947,2980167.47957958,0.0,1.0
2010-12-28,11.8,12.16,11.75,12.16,3548200,10.0092428376569,10.3146095682973,9.96683079173461,10.3146095682973,4183009.71203145,0.0,1.0
2010-12-29,11.92,11.98,11.8,11.81,1883700,10.1110317478703,10.1619262029771,10.0092428376569,10.0177252468413,2220713.43062783,0.0,1.0
2010-12-30,12.01,12.09,11.83,11.92,2880700,10.1873734305304,10.2552327040061,10.0346900652102,10.1110317478703,3396087.0518711,0.0,1.0
2010-12-31,11.93,12.13,11.93,12.0,2415700,10.1195141570548,10.2891623407439,10.1195141570548,10.178891021346,2847893.73805151,0.0,1.0
2011-01-03,12.34,12.41,12.02,12.06,4600200,10.4672929336175,10.5266697979086,10.1958558397149,10.2297854764527,5423223.4026512,0.0,1.0
2011-01-04,12.01,12.4,11.98,12.34,3832700,10.1873734305304,10.5181873887242,10.1619262029771,10.4672929336175,4518409.70726087,0.0,1.0
2011-01-05,12.4,12.42,11.93,11.95,4433000,10.5181873887242,10.5351522070931,10.1195141570548,10.1364789754237,5226109.59174663,0.0,1.0
2011-01-06,12.83,12.87,12.43,12.49,8194900,10.8829309836557,10.9168606203936,10.5436346162775,10.5945290713843,9661052.44606468,0.0,1.0
2011-01-07,13.02,13.25,12.61,13.05,9803700,11.0440967581604,11.2391921694029,10.6963179815977,11.0695439857138,11557683.4208451,0.0,1.0
2011-01-10,12.66,12.94,12.52,12.91,5597500,10.73873002752,10.9762374846848,10.6199762989376,10.9507902571314,6598950.69700019,0.0,1.0
2011-01-11,13.1,13.25,12.89,12.96,8710700,11.111956031636,11.2391921694029,10.9338254387625,10.9932023030537,10269134.4057811,0.0,1.0
2011-01-12,13.11,13.23,13.04,13.17,4583200,11.1204384408205,11.2222273510339,11.0610615765293,11.1713328959272,5403181.92666212,0.0,1.0
2011-01-13,13.08,13.11,12.9,13.08,5327700,11.0949912132671,11.1204384408205,10.9423078479469,11.0949912132671,6280880.68394961,0.0,1.0
2011-01-14,13.5,13.5,12.98,13.06,5246000,11.4512523990142,11.4512523990142,11.0101671214226,11.0780263948982,6184563.70816669,0.0,1.0
2011-01-18,13.33,13.49,13.2,13.45,3945600,11.3070514428785,11.4427699898298,11.1967801234806,11.408840353092,4651508.68603554,0.0,1.0
2011-01-19,12.84,13.38,12.76,13.29,7551900,10.8914133928402,11.3494634888008,10.8235541193646,11.2731218061407,8903013.08953563,0.0,1.0
2011-01-20,12.91,13.06,12.76,12.83,9623400,10.9507902571314,11.0780263948982,10.8235541193646,10.8829309836557,11345125.8843254,0.0,1.0
2011-01-21,12.69,13.05,12.51,13.02,6018700,10.7641772550734,11.0695439857138,10.6114938897532,11.0440967581604,7095507.737389,0.0,1.0
2011-01-24,12.94,13.0,12.7,12.71,4833600,10.9762374846848,11.0271319397915,10.7726596642578,10.7811420734423,5698381.07887806,0.0,1.0
2011-01-25,13.01,13.17,12.71,12.87,4308500,11.0356143489759,11.1713328959272,10.7811420734423,10.9168606203936,5079335.25288529,0.0,1.0
2011-01-26,13.24,13.38,12.935,13.07,8642000,11.2307097602184,11.3494634888008,10.9719962800925,11.0865088040827,10188143.264578,0.0,1.0
2011-01-27,12.81,13.16,12.445,12.83,10316000,10.8659661652868,11.1628504867428,10.5563582300542,10.8829309836557,12161639.1943286,0.0,1.0
2011-01-28,12.5,12.85,12.2899,12.8,8412200,10.6030114805687,10.8998958020247,10.4247960636033,10.8574837561024,9917229.6656195,0.0,1.0
2011-01-31,12.39,12.6,12.31,12.52,4971100,10.5097049795397,10.6878355724133,10.4418457060641,10.6199762989376,5860481.25231938,0.0,1.0
2011-02-01,12.4,12.66,12.34,12.48,6833100,10.5181873887242,10.73873002752,10.4672929336175,10.5860466621998,8055612.32830226,0.0,1.0
2011-02-02,12.23,12.39,12.11,12.37,4875000,10.3739864325884,10.5097049795397,10.272197522375,10.4927401611708,5747187.96746334,0.0,1.0
2011-02-03,11.9,12.08,11.75,11.97,7020800,10.0940669295014,10.2467502948216,9.96683079173461,10.1534437937926,8276893.80142904,0.0,1.0
2011-02-04,11.73,11.93,11.59,11.93,6729500,9.9498659733657,10.1195141570548,9.83111224478333,10.1195141570548,7933477.21580397,0.0,1.0
2011-02-07,12.12,12.22,11.78,11.79,5250200,10.2806799315594,10.365504023404,9.99227801928797,10.0007604284724,6189515.13164636,0.0,1.0
2011-02-08,12.38,12.49,12.05,12.11,4615400,10.533031604797,10.6266207386037,10.2522642033767,10.3033128218168,5424710.96108528,0.0375,1.0
2011-02-09,12.46,12.55,12.3,12.37,3722900,10.6010964293837,10.6776693570438,10.4649667802102,10.5245235017236,4375710.97565205,0.0,1.0
2011-02-10,12.36,12.74,12.31,12.4,6137400,10.5160153986503,10.8393233154373,10.4734748832836,10.5500478109437,7213593.84940956,0.0,1.0
2011-02-11,12.51,12.52,12.08,12.27,4606400,10.6436369447504,10.6521450478238,10.2777885125967,10.4394424709902,5414132.80997169,0.0,1.0
2011-02-14,12.46,12.54,12.25,12.52,3537200,10.6010964293837,10.6691612539704,10.4224262648435,10.6521450478238,4157448.45767451,0.0,1.0
2011-02-15,12.32,12.51,12.28,12.37,2528100,10.4819829863569,10.6436369447504,10.4479505740636,10.5245235017236,2971402.64781379,0.0,1.0
2011-02-16,12.45,12.57,12.395,12.45,3258300,10.5925883263104,10.6946855631905,10.545793759407,10.5925883263104,3829643.30816488,0.0,1.0
2011-02-17,12.69,12.84,12.3808,12.42,5063600,10.7967828000706,10.9244043461707,10.5337122530428,10.5670640170903,5951502.88654319,0.0,1.0
2011-02-18,12.8,12.89,12.665,12.75,4958500,10.8903719338773,10.9669448615374,10.7755125423872,10.8478314185106,5827973.5885387,0.0,1.0
2011-02-22,12.07,12.62,11.96,12.6,5840600,10.2692804095234,10.7372260785572,10.1756912757166,10.7202098724105,6864749.93268508,0.0,1.0
2011-02-23,11.88,12.34,11.57,12.06,7091600,10.1076264511299,10.4989991925036,9.84387525585631,10.26077230645,8335112.93747724,0.0,1.0
2011-02-24,11.77,12.02,11.56,11.81,6662300,10.0140373173231,10.2267398941567,9.83536715278296,10.0480697296165,7830535.12935795,0.0,1.0
2011-02-25,11.92,12.02,11.75,11.86,4143900,10.1416588634233,10.2267398941567,9.99702111117645,10.0906102449832,4870533.37774435,0.0,1.0
2011-02-28,11.84,12.06,11.64,11.96,5449700,10.0735940388365,10.26077230645,9.9034319773697,10.1756912757166,6405305.5693172,0.0,1.0
2011-03-01,11.43,11.96,11.36,11.93,8557300,9.72476181282952,10.1756912757166,9.66520509131613,10.1501669664966,10057823.6138352,0.0,1.0
2011-03-02,11.55,11.68,11.42,11.43,4249400,9.82685904970962,9.93746438966306,9.71625370975618,9.72476181282952,4994532.81579838,0.0,1.0
2011-03-03,11.73,11.82,11.4,11.71,3825500,9.98000490502977,10.0565778326898,9.6992375036095,9.96298869888309,4496301.89834723,0.0,1.0
2011-03-04,11.46,11.72,11.37,11.65,4426100,9.75028612204955,9.97149680195643,9.67371319438947,9.91194008044304,5202217.18266231,0.0,1.0
2011-03-07,11.33,11.63,11.185,11.54,5984200,9.63968078209611,9.89492387429635,9.51631328753265,9.81835094663628,7033530.21045339,0.0,1.0
2011-03-08,11.89,11.97,11.37,11.38,5375100,10.1161345542032,10.18419937879,9.67371319438947,9.68222129746281,6317624.4500866,0.0,1.0
2011-03-09,12.01,12.01,11.6,11.87,4753500,10.2182317910833,10.2182317910833,9.86939956507633,10.0991183480566,5587026.81317308,0.0,1.0
2011-03-10,11.87,12.01,11.73,11.93,5422600,10.0991183480566,10.2182317910833,9.98000490502977,10.1501669664966,6373453.58096394,0.0,1.0
2011-03-11,11.83,11.95,11.71,11.71,3341400,10.0650859357632,10.1671831726433,9.96298869888309,9.96298869888309,3927314.90344724,0.0,1.0
2011-03-14,11.65,11.84,11.51,11.72,2937800,9.91194008044304,10.0735940388365,9.79282663741625,9.97149680195643,3452943.5935079,0.0,1.0
2011-03-15,11.97,12.04,11.24,11.24,6578500,10.18419937879,10.2437561003034,9.56310785443603,9.56310785443603,7732040.78898893,0.0,1.0
2011-03-16,11.7,12.0,11.57,11.74,8785900,9.95448059580975,10.20972368801,9.84387525585631,9.98851300810311,10326508.652121,0.0,1.0
2011-03-17,11.88,11.98,11.81,11.91,3915600,10.1076264511299,10.1927074818633,10.0480697296165,10.1331507603499,4602200.94449573,0.0,1.0
2011-03-18,11.9,12.07,11.78,12.05,4816600,10.1246426572766,10.2692804095234,10.0225454203965,10.2522642033767,5661191.40598071,0.0,1.0
2011-03-21,12.11,12.13,11.84,12.07,3643900,10.3033128218168,10.3203290279634,10.0735940388365,10.2692804095234,4282858.31587698,0.0,1.0
2011-03-22,11.85,12.12,11.84,12.12,3369100,10.0821021419099,10.3118209248901,10.0735940388365,10.3118209248901,3959872.10187468,0.0,1.0
2011-03-23,11.79,11.86,11.65,11.83,6230000,10.0310535234698,10.0906102449832,9.91194008044304,10.0650859357632,7322431.27086741,0.0,1.0
2011-03-24,11.79,11.87,11.58,11.85,3524400,10.0310535234698,10.0991183480566,9.85238335892965,10.0821021419099,4142403.97609071,0.0,1.0
2011-03-25,12.04,12.13,11.81,11.85,4239400,10.2437561003034,10.3203290279634,10.0480697296165,10.0821021419099,4982779.31456101,0.0,1.0
2011-03-28,12.15,12.3,11.9922,12.09,4449900,10.3373452341101,10.4649667802102,10.2030873676128,10.2862966156701,5230190.51560721,0.0,1.0
2011-03-29,11.95,12.15,11.8,12.07,7085300,10.1671831726433,10.3373452341101,10.0395616265432,10.2692804095234,8327708.2316977,0.0,1.0
2011-03-30,11.73,12.06,11.71,12.06,4436300,9.98000490502977,10.26077230645,9.96298869888309,10.26077230645,5214205.7539244,0.0,1.0
2011-03-31,11.65,11.75,11.53,11.74,5597200,9.91194008044304,9.99702111117645,9.80984284356294,9.98851300810311,6578669.71256805,0.0,1.0
2011-04-01,11.74,11.83,11.67,11.75,6155600,9.98851300810311,10.0650859357632,9.92895628658972,9.99702111117645,7234985.22166154,0.0,1.0
2011-04-04,11.46,11.74,11.44,11.74,4993600,9.75028612204955,9.98851300810311,9.73326991590286,9.98851300810311,5869228.37788177,0.0,1.0
2011-04-05,11.26,11.49,11.089,11.27,8642400,9.58012406058271,9.77581043126957,9.43463549802857,9.58863216365605,10157845.9093651,0.0,1.0
2011-04-06,11.49,11.52,11.23,11.38,6119300,9.77581043126957,9.8013347404896,9.55459975136269,9.68222129746281,7192320.01216996,0.0,1.0
2011-04-07,11.62,11.69,11.48,11.49,4159000,9.88641577122301,9.9459724927364,9.76730232819623,9.77581043126957,4888281.16461276,0.0,1.0
2011-04-08,11.61,11.8,11.56,11.7,4957800,9.87790766814967,10.0395616265432,9.83536715278296,9.95448059580975,5827150.84345207,0.0,1.0
2011-04-11,11.71,11.73,11.52,11.61,2877400,9.96298869888309,9.98000490502977,9.8013347404896,9.87790766814967,3381952.44603433,0.0,1.0
2011-04-12,11.66,11.81,11.56,11.61,4063300,9.92044818351638,10.0480697296165,9.83536715278296,9.87790766814967,4775800.15777135,0.0,1.0
2011-04-13,11.48,11.75,11.41,11.7,3468000,9.76730232819623,9.99702111117645,9.70774560668284,9.95448059580975,4076114.22911206,0.0,1.0
2011-04-14,11.41,11.43,11.265,11.38,2703400,9.70774560668284,9.72476181282952,9.58437811211938,9.68222129746281,3177441.52450448,0.0,1.0
2011-04-15,11.53,11.55,11.38,11.48,3215900,9.80984284356294,9.82685904970962,9.68222129746281,9.76730232819623,3779808.46291853,0.0,1.0
2011-04-18,11.67,11.73,11.34,11.37,4104700,9.92895628658972,9.98000490502977,9.64818888516945,9.67371319438947,4824459.65289397,0.0,1.0
2011-04-19,11.81,11.89,11.69,11.69,3798300,10.0480697296165,10.1161345542032,9.9459724927364,9.9459724927364,4464332.37498164,0.0,1.0
2011-04-20,12.17,12.2,11.88,12.03,5176000,10.3543614402568,10.3798857494768,10.1076264511299,10.23524799723,6083612.24045099,0.0,1.0
2011-04-21,11.99,12.23,11.88,12.22,3184000,10.2012155849367,10.4054100586969,10.1076264511299,10.3969019556235,3742314.79397138,0.0,1.0
2011-04-25,12.12,12.22,11.91,12.0,3271900,10.3118209248901,10.3969019556235,10.1331507603499,10.20972368801,3845628.06984768,0.0,1.0
2011-04-26,12.22,12.2902,12.12,12.14,4791000,10.3969019556235,10.4566288391984,10.3118209248901,10.3288371310368,5631102.44281312,0.0,1.0
2011-04-27,12.03,12.3,12.03,12.25,7666600,10.23524799723,10.4649667802102,10.23524799723,10.4224262648435,9010939.25862473,0.0,1.0
2011-04-28,12.1,12.27,12.0,12.03,9036700,10.2948047187434,10.4394424709902,10.20972368801,10.23524799723,10621286.4631537,0.0,1.0
2011-04-29,12.44,12.68,12.24,12.3,7631100,10.584080223237,10.7882746969972,10.4139181617702,10.4649667802102,8969214.32923216,0.0,1.0
2011-05-02,12.09,12.56,12.06,12.55,5600200,10.2862966156701,10.6861774601171,10.26077230645,10.6776693570438,6582195.76293924,0.0,1.0
2011-05-03,11.92,12.25,11.8,12.05,8594100,10.1416588634233,10.4224262648435,10.0395616265432,10.2522642033767,10101076.4983886,0.0,1.0
2011-05-04,11.99,12.03,11.78,11.92,4508100,10.2012155849367,10.23524799723,10.0225454203965,10.1416588634233,5298595.89280853,0.0,1.0
2011-05-05,12.05,12.32,11.82,11.9,5876400,10.2522642033767,10.4819829863569,10.0565778326898,10.1246426572766,6906827.4671148,0.0,1.0
2011-05-06,11.93,12.29,11.89,12.24,4306900,10.1501669664966,10.4564586771369,10.1161345542032,10.4139181617702,5062115.44791313,0.0,1.0
2011-05-09,11.81,11.93,11.74,11.93,2556100,10.0480697296165,10.1501669664966,9.98851300810311,10.1501669664966,3004312.45127836,0.0,1.0
2011-05-10,11.87,11.96,11.71,11.73,3223100,10.1310237345816,10.2078385733442,9.99446402122581,10.0115339853953,3776340.67418163,0.0375,1.0
2011-05-11,11.7,11.94,11.63,11.84,3660500,9.98592903914107,10.1907686091747,9.92618416454792,10.1054187883274,4288819.78152769,0.0,1.0
2011-05-12,11.59,11.74,11.5,11.68,3273600,9.89204423620898,10.02006896748,9.81522939744636,9.9688590749716,3835508.92960225,0.0,1.0
2011-05-13,11.44,11.64,11.42,11.62,5202900,9.76401950493794,9.93471914663266,9.74694954076847,9.91764918246319,6095970.61639404,0.0,1.0
2011-05-16,11.67,11.73,11.38,11.41,4760000,9.96032409288687,10.0115339853953,9.71280961242953,9.73841455868373,5577047.44162595,0.0,1.0
2011-05-17,11.46,11.66,11.4,11.59,4175200,9.78108946910741,9.95178911080213,9.729879576599,9.89204423620898,4891867.32736905,0.0,1.0
2011-05-18,11.65,11.68,11.49,11.51,4908500,9.9432541287174,9.9688590749716,9.80669441536162,9.82376437953109,5751037.26202121,0.0,1.0
2011-05-19,11.76,11.81,11.61,11.75,3750500,10.0371389316495,10.0798138420732,9.90911420037845,10.0286039495648,4394268.15752481,0.0,1.0
2011-05-20,11.8,12.0,11.63,11.75,5304100,10.0712788599884,10.2419785016832,9.92618416454792,10.0286039495648,6214541.45695973,0.0,1.0
2011-05-23,11.67,11.81,11.58,11.63,2984100,9.96032409288687,10.0798138420732,9.88350925412424,9.92618416454792,3496316.65347815,0.0,1.0
2011-05-24,11.47,11.75,11.46,11.68,4822100,9.78962445119215,10.0286039495648,9.78108946910741,9.9688590749716,5649806.82106397,0.0,1.0
2011-05-25,11.49,11.76,11.4032,11.42,5389200,9.80669441536162,10.0371389316495,9.73261077086611,9.74694954076847,6314248.7547081,0.0,1.0
2011-05-26,11.81,11.87,11.46,11.49,3566200,10.0798138420732,10.1310237345816,9.78108946910741,9.80669441536162,4178333.31645513,0.0,1.0
2011-05-27,11.98,12.05,11.79,11.88,3344600,10.2249085375137,10.2846534121068,10.0627438779037,10.1395587166663,3918695.98177776,0.0,1.0
2011-05-31,12.18,12.18,11.8,12.09,5418100,10.3956081792084,10.3956081792084,10.0712788599884,10.3187933404458,6348109.3998894,0.0,1.0
2011-06-01,12.01,12.34,11.97,12.17,8945800,10.2505134837679,10.5321678925642,10.2163735554289,10.3870731971237,10481334.2443902,0.0,1.0
2011-06-02,11.71,12.15,11.68,11.97,5400000,9.99446402122581,10.3700032329542,9.9688590749716,10.2163735554289,6326902.55982776,0.0,1.0
2011-06-03,11.59,11.77,11.55,11.56,3184200,9.89204423620898,10.0456739137342,9.85790430787004,9.86643928995477,3730763.54277843,0.0,1.0
2011-06-06,11.32,11.59,11.28,11.57,3309600,9.66159971992111,9.89204423620898,9.62745979158217,9.87497427203951,3877688.2800011,0.0,1.0
2011-06-07,11.1,11.38,11.1,11.38,3897900,9.47383011405692,9.71280961242953,9.47383011405692,9.71280961242953,4566969.16443567,0.0,1.0
2011-06-08,10.76,11.08,10.73,11.05,9471700,9.18364072317589,9.45676014988745,9.15803577692169,9.43115520363324,11097504.2548001,0.0,1.0
2011-06-09,10.87,11.05,10.67,10.79,4957100,9.27752552610799,9.43115520363324,9.10682588441327,9.2092456694301,5807979.38505966,0.0,1.0
2011-06-10,10.76,10.9102,10.62,10.81,5570100,9.18364072317589,9.31183615408863,9.06415097398959,9.22631563359958,6526199.99046233,0.0,1.0
2011-06-13,10.9,11.01,10.76,10.77,5223300,9.3031304723622,9.39701527529429,9.18364072317589,9.19217570526063,6119872.24828673,0.0,1.0
2011-06-14,11.13,11.25,11.01,11.01,3617700,9.49943506031113,9.60185484532796,9.39701527529429,9.39701527529429,4238673.22049794,0.0,1.0
2011-06-15,10.79,11.04,10.77,11.04,7604000,9.2092456694301,9.4226202215485,9.19217570526063,9.4226202215485,8909216.12313524,0.0,1.0
2011-06-16,10.96,11.2,10.83,10.84,5176400,9.35434036487061,9.55917993490428,9.24338559776905,9.25192057985378,6064921.927906,0.0,1.0
2011-06-17,11.09,11.16,10.97,11.07,5141900,9.46529513197218,9.52504000656533,9.36287534695535,9.44822516780271,6024500.05044043,0.0,1.0
2011-06-20,11.23,11.26,10.95,11.04,3479900,9.58478488115849,9.61038982741269,9.34580538278588,9.4226202215485,4077220.04036011,0.0,1.0
2011-06-21,11.38,11.48,11.23,11.28,3535000,9.71280961242953,9.79815943327688,9.58478488115849,9.62745979158217,4141777.8794428,0.0,1.0
2011-06-22,11.54,11.8,11.27,11.36,7045800,9.8493693257853,10.0712788599884,9.61892480949743,9.69573964826005,8255201.86222859,0.0,1.0
2011-06-23,11.61,11.71,11.35,11.39,6777000,9.90911420037845,9.99446402122581,9.68720466617532,9.72134459451426,7940262.71258383,0.0,1.0
2011-06-24,11.42,11.785,11.345,11.64,3803100,9.74694954076847,10.0584763868613,9.68293717513295,9.93471914663266,4455896.87505203,0.0,1.0
2011-06-27,11.64,11.73,11.25,11.38,4554100,9.93471914663266,10.0115339853953,9.60185484532796,9.71280961242953,5335804.99031696,0.0,1.0
2011-06-28,11.75,11.83,11.53,11.71,5675900,10.0286039495648,10.0968838062426,9.84083434370056,9.99446402122581,6650160.41469004,0.0,1.0
2011-06-29,11.37,11.81,11.27,11.81,7620300,9.70427463034479,10.0798138420732,9.61892480949743,10.0798138420732,8928313.99567693,0.0,1.0
2011-06-30,11.52,11.56,11.35,11.48,7281900,9.83229936161583,9.86643928995477,9.68720466617532,9.79815943327688,8531828.10192773,0.0,1.0
2011-07-01,11.68,11.785,11.5,11.57,4261600,9.9688590749716,10.0584763868613,9.81522939744636,9.87497427203951,4993097.76832629,0.0,1.0
2011-07-05,11.63,11.85,11.54,11.81,4571100,9.92618416454792,10.1139537704121,9.8493693257853,10.0798138420732,5355723.0168942,0.0,1.0
2011-07-06,11.68,11.74,11.45,11.6,4429400,9.9688590749716,10.02006896748,9.77255448702268,9.90057921829372,5189700.40712983,0.0,1.0
2011-07-07,11.93,12.06,11.75,11.79,3577200,10.18223362709,10.2931883941916,10.0286039495648,10.0627438779037,4191221.45129923,0.0,1.0
2011-07-08,11.98,11.98,11.65,11.76,4662200,10.2249085375137,10.2249085375137,9.9432541287174,10.0371389316495,5462460.20637573,0.0,1.0
2011-07-11,11.64,11.85,11.55,11.77,4680200,9.93471914663266,10.1139537704121,9.85790430787004,10.0456739137342,5483549.88157516,0.0,1.0
2011-07-12,11.59,11.76,11.47,11.56,4152200,9.89204423620898,10.0371389316495,9.78962445119215,9.86643928995477,4864919.40905867,0.0,1.0
2011-07-13,11.58,11.78,11.53,11.66,5064600,9.88350925412424,10.054208895819,9.84083434370056,9.95178911080213,5933931.61194512,0.0,1.0
2011-07-14,11.45,11.66,11.37,11.62,3777900,9.77255448702268,9.95178911080213,9.70427463034479,9.91764918246319,4426371.32977283,0.0,1.0
2011-07-15,11.48,11.52,11.31,11.51,4817000,9.79815943327688,9.83229936161583,9.65306473783637,9.82376437953109,5643831.4130908,0.0,1.0
2011-07-18,11.29,11.495,11.16,11.43,4859100,9.6359947736669,9.81096190640399,9.52504000656533,9.7554845228532,5693157.82008501,0.0,1.0
2011-07-19,11.93,11.98,11.46,11.48,7174300,10.18223362709,10.2249085375137,9.78108946910741,9.79815943327688,8405758.71018005,0.0,1.0
2011-07-20,11.85,12.03,11.83,11.88,5339500,10.1139537704121,10.2675834479374,10.0968838062426,10.1395587166663,6256017.81818525,0.0,1.0
2011-07-21,12.13,12.19,11.89,11.92,4806500,10.3529332687847,10.4041431612931,10.1480936987511,10.1736986450053,5631529.10255781,0.0,1.0
2011-07-22,12.08,12.17,11.9,12.17,4241400,10.310258358361,10.3870731971237,10.1566286808358,10.3870731971237,4969430.46615807,0.0,1.0
2011-07-25,11.97,12.11,11.89,11.95,4164300,10.2163735554289,10.3358633046153,10.1480936987511,10.1993035912595,4879096.35738719,0.0,1.0
2011-07-26,11.85,11.99,11.76,11.99,3007800,10.1139537704121,10.2334435195984,10.0371389316495,10.2334435195984,3524084.72582407,0.0,1.0
2011-07-27,11.6,11.84,11.54,11.8,6584800,9.90057921829372,10.1054187883274,9.8493693257853,10.0712788599884,7715071.84739885,0.0,1.0
2011-07-28,11.9,12.55,11.7,11.7,13017700,10.1566286808358,10.7114025163436,9.98592903914107,9.98592903914107,15252170.269087,0.0,1.0
2011-07-29,11.88,12.28,11.7,11.75,7094100,10.1395587166663,10.4809580000558,9.98592903914107,10.0286039495648,8311792.49068041,0.0,1.0
2011-08-01,11.75,12.12,11.675,12.04,7161900,10.0286039495648,10.3443982867,9.96459158392924,10.2761184300221,8391230.26726485,0.0,1.0
2011-08-02,11.39,11.825,11.38,11.59,6847400,9.72134459451426,10.0926163152003,9.71280961242953,9.89204423620898,8022746.77558604,0.0,1.0
2011-08-03,11.26,11.515,11.09,11.38,8317100,9.61038982741269,9.82803187057346,9.46529513197218,9.71280961242953,9744718.75561916,0.0,1.0
2011-08-04,10.48,11.13,10.46,11.09,9235400,8.94466122480329,9.49943506031113,8.92759126063382,9.46529513197218,10820643.6853765,0.0,1.0
2011-08-05,10.42,10.74,10.13,10.64,11528700,8.89345133229487,9.16657075900642,8.64593685183753,9.08122093815906,13507585.4706456,0.0,1.0
2011-08-08,9.56,10.27,9.24,10.04,10082900,8.15944287300758,8.76542660102383,7.88632344629603,8.5691220130749,11813615.8926828,0.0,1.0
2011-08-09,9.59,9.83,8.9,9.78,15937000,8.18504781926179,8.38988738929545,7.59613405541501,8.34721247887177,18672564.0918472,0.0,1.0
2011-08-10,9.18,9.43,9.14,9.33,12451500,7.86711973660537,8.08136591679615,7.83284034777485,7.99566744471984,14529430.5701418,0.0375,1.0
2011-08-11,9.48,9.64,8.97,9.24,10235300,8.12421515283431,8.26133270815641,7.68715294524512,7.91853881985116,11943386.7979418,0.0,1.0
2011-08-12,9.52,9.65,9.33,9.57,6274600,8.15849454166483,8.26990255536404,7.99566744471984,8.20134377770299,7321717.46820959,0.0,1.0
2011-08-15,9.93,9.95,9.52,9.6,6496800,8.50985827717771,8.52699797159297,8.15849454166483,8.22705331932588,7580998.63695918,0.0,1.0
2011-08-16,9.88,10.0801,9.74,9.81,4974600,8.46700904113955,8.63849168376425,8.34703118023272,8.40702011068614,5804770.93637131,0.0,1.0
2011-08-17,9.74,10.0,9.63,9.95,4774700,8.34703118023272,8.56984720763113,8.25276286094877,8.52699797159297,5571511.23505248,0.0,1.0
2011-08-18,9.13,9.52,9.025,9.46,7585200,7.82427050056722,8.15849454166483,7.73428710488709,8.10707545841904,8851032.94869209,0.0,1.0
2011-08-19,8.95,9.298,8.93,8.98,5717300,7.67001325082986,7.96824393365542,7.65287355641459,7.69572279245275,6671414.15882999,0.0,1.0
2011-08-22,8.95,9.19,8.84,9.14,8255400,7.67001325082986,7.875689583813,7.57574493154592,7.83284034777485,9633077.2299521,0.0,1.0
2011-08-23,8.94,9.1,8.82,8.95,8832500,7.66144340362223,7.79856095894432,7.55860523713065,7.67001325082986,10306484.8018935,0.0,1.0
2011-08-24,9.45,9.47,8.91,8.94,9832400,8.09850561121141,8.11564530562668,7.63573386199933,7.66144340362223,11473250.0612667,0.0,1.0
2011-08-25,9.61,9.7,9.35,9.49,9923900,8.23562316653351,8.31275179140219,8.0128071391351,8.13278500004194,11580019.7594692,0.0,1.0
2011-08-26,9.68,9.85,9.25,9.49,9735900,8.29561209698693,8.44129949951666,7.92710866705879,8.13278500004194,11360645.9533264,0.0,1.0
2011-08-29,10.32,10.32,9.785,9.88,6411400,8.84408231827532,8.84408231827532,8.38559549266706,8.46700904113955,7481346.91863688,0.0,1.0
2011-08-30,10.6,10.705,10.2,10.28,11200300,9.08403804008899,9.17402143576912,8.74124415178375,8.8098029294448,13069427.8773448,0.0,1.0
2011-08-31,10.52,10.95,10.39,10.95,7679500,9.01547926242794,9.38398269235608,8.90407124872874,9.38398269235608,8961069.91634775,0.0,1.0
2011-09-01,10.2,10.62,10.19,10.55,6362900,8.74124415178375,9.10117773450425,8.73267430457612,9.04118880405084,7424753.14417984,0.0,1.0
2011-09-02,9.97,10.14,9.88,10.04,3948100,8.54413766600823,8.68982506853796,8.46700904113955,8.60412659646165,4606966.61719286,0.0,1.0
2011-09-06,9.73,9.87,9.44,9.57,7844500,8.33846133302509,8.45843919393192,8.08993576400378,8.20134377770299,9153605.43769644,0.0,1.0
2011-09-07,10.17,10.22,9.88,10.1,5729400,8.71553461016086,8.75838384619901,8.46700904113955,8.65554567970744,6685533.43039556,0.0,1.0
2011-09-08,9.8,10.15,9.73,10.12,5858200,8.3984502634785,8.69839491574559,8.33846133302509,8.6726853741227,6835827.82524232,0.0,1.0
2011-09-09,9.58,9.7385,9.41,9.7,7052900,8.20991362491062,8.34574570315157,8.06422622238089,8.31275179140219,8229901.68800169,0.0,1.0
2011-09-12,9.56,9.58,9.14,9.34,6842300,8.19277393049536,8.20991362491062,7.83284034777485,8.00423729192747,7984156.34984389,0.0,1.0
2011-09-13,9.42,9.68,9.34,9.58,8662300,8.07279606958852,8.29561209698693,8.00423729192747,8.20991362491062,10107881.4944175,0.0,1.0
2011-09-14,9.57,9.69,9.3,9.48,7484300,8.20134377770299,8.30418194419456,7.96995790309695,8.12421515283431,8733294.56018249,0.0,1.0
2011-09-15,9.59,9.69,9.42,9.63,7614000,8.21848347211825,8.30418194419456,8.07279606958852,8.25276286094877,8884639.14878205,0.0,1.0
2011-09-16,9.65,9.79,9.59,9.64,5021800,8.26990255536404,8.38988041627087,8.21848347211825,8.26133270815641,5859847.76429651,0.0,1.0
2011-09-19,9.56,9.66,9.29,9.5,5974000,8.19277393049536,8.27847240257167,7.96138805588931,8.14135484724957,6970952.75477068,0.0,1.0
2011-09-20,9.78,9.96,9.64,9.66,6637200,8.38131056906324,8.5355678188006,8.26133270815641,8.27847240257167,7744828.86239771,0.0,1.0
2011-09-21,9.65,10.14,9.61,9.75,8529900,8.26990255536404,8.68982506853796,8.23562316653351,8.35560102744035,9953386.32455949,0.0,1.0
2011-09-22,9.12,9.435,8.9677,9.24,8893700,7.81570065335959,8.08565084039997,7.68518188038736,7.91853881985116,10377897.9770847,0.0,1.0
2011-09-23,9.17,9.33,8.98,9.02,4419100,7.85854988939774,7.99566744471984,7.69572279245275,7.73000218128328,5156568.01449734,0.0,1.0
2011-09-26,9.45,9.46,9.01,9.27,6671500,8.09850561121141,8.10707545841904,7.72143233407564,7.94424836147405,7784852.9131993,0.0,1.0
2011-09-27,9.39,9.78,9.34,9.7,5535800,8.04708652796563,8.38131056906324,8.00423729192747,8.31275179140219,6459625.08534642,0.0,1.0
2011-09-28,9.1,9.47,9.06,9.41,4980800,7.79856095894432,8.11564530562668,7.7642815701138,8.06422622238089,5812005.60444624,0.0,1.0
2011-09-29,9.44,9.45,9.04,9.3,6959600,8.08993576400378,8.09850561121141,7.74714187569854,7.96995790309695,8121031.60229361,0.0,1.0
2011-09-30,9.04,9.3,9.02,9.3,6356900,7.74714187569854,7.96995790309695,7.73000218128328,7.96995790309695,7417751.85249443,0.0,1.0
2011-10-03,8.45,9.03,8.45,9.02,6916300,7.2415208904483,7.73857202849091,7.2415208904483,7.73000218128328,8070505.61396392,0.0,1.0
2011-10-04,8.71,8.71,8.03,8.31,9400000,7.46433691784671,7.46433691784671,6.88158730772779,7.12154302954147,10968690.3071383,0.0,1.0
2011-10-05,9.19,9.23,8.6,8.74,7406500,7.875689583813,7.90996897264353,7.37006859856277,7.4900464594696,8642511.14466171,0.0,1.0
2011-10-06,9.32,9.4,9.0,9.09,5272100,7.98709759751221,8.05565637517326,7.71286248686801,7.78999111173669,6151918.31577276,0.0,1.0
2011-10-07,9.17,9.425,8.99,9.4,4933100,7.85854988939774,8.07708099319234,7.70429263966038,8.05565637517326,5756345.33554724,0.0,1.0
2011-10-10,9.64,9.65,9.34,9.4,4932100,8.26133270815641,8.26990255536404,8.00423729192747,8.05565637517326,5755178.45359967,0.0,1.0
2011-10-11,9.79,9.85,9.52,9.61,5303500,8.38988041627087,8.44129949951666,8.15849454166483,8.23562316653351,6188558.4089264,0.0,1.0
2011-10-12,10.04,10.31,9.79,9.86,5786100,8.60412659646165,8.83551247106769,8.38988041627087,8.44986934672429,6751695.63682267,0.0,1.0
2011-10-13,9.86,10.25,9.66,9.91,6206700,8.44986934672429,8.7840933878219,8.27847240257167,8.49271858276245,7242486.18396973,0.0,1.0
2011-10-14,9.96,10.13,9.73,10.0,3977400,8.5355678188006,8.68125522133033,8.33846133302509,8.56984720763113,4641156.2582566,0.0,1.0
2011-10-17,9.54,10.03,9.49,10.03,6648100,8.17563423608009,8.59555674925402,8.13278500004194,8.59555674925402,7757547.87562621,0.0,1.0
2011-10-18,10.59,10.81,9.4,9.56,15081400,9.07546819288136,9.26400483144925,8.05565637517326,8.19277393049536,17598213.4040506,0.0,1.0
2011-10-19,10.44,11.09,10.37,11.06,8207300,8.9469204847669,9.50396055326292,8.88693155431348,9.47825101164003,9576950.20827408,0.0,1.0
2011-10-20,10.62,10.68,10.11,10.46,7412100,9.10117773450425,9.15259681775004,8.66411552691507,8.96406017918216,8649045.68356809,0.0,1.0
2011-10-21,10.83,11.13,10.68,10.78,8327600,9.28114452586451,9.53823994209344,9.15259681775004,9.23829528982635,9717326.1065665,0.0,1.0
2011-10-24,11.42,11.5,10.85,10.92,12608600,9.78676551111475,9.85532428877579,9.29828422027977,9.35827315073319,14712747.7241047,0.0,1.0
2011-10-25,11.1,11.36,10.9,11.36,10123700,9.51253040047055,9.73534642786896,9.34113345631793,9.73534642786896,11813162.7725932,0.0,1.0
2011-10-26,11.32,11.44,10.905,11.29,8332700,9.70106703903843,9.80390520553001,9.34541837992174,9.67535749741554,9723277.20449911,0.0,1.0
2011-10-27,11.72,12.0,11.37,11.75,11455600,10.0438609273437,10.2838166491573,9.74391627507659,10.0695704689666,13367332.8385589,0.0,1.0
2011-10-28,11.61,11.76,11.41,11.7,7779400,9.94959260805974,10.0781403161742,9.77819566390711,10.0267212329284,9077641.42290977,0.0,1.0
2011-10-31,11.13,11.57,11.13,11.46,5858100,9.53823994209344,9.91531321922921,9.53823994209344,9.82104489994527,6835711.13704756,0.0,1.0
2011-11-01,10.9,11.24,10.74,10.81,9907300,9.34113345631793,9.63250826137739,9.20401590099583,9.26400483144925,11560649.5191395,0.0,1.0
2011-11-02,11.28,11.39,10.96,11.11,5456400,9.66678765020791,9.76105596949185,9.39255253956371,9.52110024767818,6366974.65870953,0.0,1.0
2011-11-03,11.57,11.62,11.01,11.42,6497400,9.91531321922921,9.95816245526737,9.43540177560187,9.78676551111475,7581698.76612772,0.0,1.0
2011-11-04,11.55,11.69,11.36,11.46,4005900,9.89817352481395,10.0181513857208,9.73534642786896,9.82104489994527,4674412.39376228,0.0,1.0
2011-11-07,11.68,11.73,11.04,11.2,5372200,10.0095815385132,10.0524307745513,9.46111131722476,9.59822887254686,6268723.19872428,0.0,1.0
2011-11-08,12.04,12.07,11.67,11.75,11047400,10.3502329650165,10.376022582039,10.0321610217394,10.1009333337993,12850985.7168986,0.0375,1.0
2011-11-09,11.37,11.821,11.31,11.73,7960500,9.77426485151474,10.1619687607525,9.72268561746981,10.0837402557843,9260122.00150002,0.0,1.0
2011-11-10,11.66,11.7,11.32,11.58,9696100,10.0235644827319,10.0579506387619,9.7312821564773,9.95479217067201,11279074.0454424,0.0,1.0
2011-11-11,11.46,11.56,11.11,11.26,12677100,9.85163370258214,9.93759909265703,9.55075483732003,9.67970292243237,14746748.6496094,0.0,1.0
2011-11-14,11.28,11.46,11.06,11.3,6489200,9.69689600044734,9.85163370258214,9.50777214228259,9.71408907846232,7548619.26915821,0.0,1.0
2011-11-15,11.32,11.43,11.13,11.2,5354300,9.7312821564773,9.82584408555967,9.56794791533501,9.62812368838743,6228436.81083243,0.0,1.0
2011-11-16,11.54,11.76,11.12,11.17,6887300,9.92040601464205,10.1095298728068,9.55935137632752,9.60233407136497,8011712.61364627,0.0,1.0
2011-11-17,11.33,11.78,11.25,11.55,8055200,9.73987869548479,10.1267229508218,9.67110638342488,9.92900255364954,9370282.61371559,0.0,1.0
2011-11-18,11.25,11.44,11.18,11.43,5005300,9.67110638342488,9.83444062456716,9.61093061037246,9.82584408555967,5822459.47542341,0.0,1.0
2011-11-21,11.16,11.24,10.92,11.07,6298600,9.59373753235748,9.66250984441739,9.38742059617775,9.51636868129008,7326902.13411821,0.0,1.0
2011-11-22,11.3,11.43,11.0,11.16,9007400,9.71408907846232,9.82584408555967,9.45619290823766,9.59373753235748,10477937.681843,0.0,1.0
2011-11-23,10.83,11.16,10.76,11.16,5980400,9.31005174511035,9.59373753235748,9.24987597205793,9.59373753235748,6956753.17100317,0.0,1.0
2011-11-25,10.86,11.14,10.75,10.85,2105200,9.33584136213281,9.5765444543425,9.24127943305044,9.32724482312533,2448892.51147012,0.0,1.0
2011-11-28,11.26,11.47,11.1,11.24,4974800,9.67970292243237,9.86023024158963,9.54215829831255,9.66250984441739,5786980.08078165,0.0,1.0
2011-11-29,11.29,11.5,11.09,11.25,6363800,9.70549253945483,9.8860198586121,9.53356175930506,9.67110638342488,7402746.61053274,0.0,1.0
2011-11-30,11.91,12.0,11.6,11.66,8959800,10.2707149791972,10.3483274349594,10.0033831871274,10.0551248243022,10389852.9183351,0.0375,1.0
2011-12-01,11.93,12.06,11.7039,11.9,5825500,10.2879621915888,10.4000690721342,10.0929824555018,10.2620913730014,6755294.55744114,0.0,1.0
2011-12-02,11.89,12.13,11.86,12.1,6475900,10.2534677668056,10.4604343155048,10.2275969482182,10.4345634969174,7509503.39447825,0.0,1.0
2011-12-05,12.61,12.62,12.09,12.15,16614600,10.8743674129032,10.882991019099,10.4259398907216,10.4776815278964,19266417.8103272,0.0,1.0
2011-12-06,12.68,12.8,12.44,12.61,10521700,10.9347326562738,11.0382159306234,10.7277661075746,10.8743674129032,12201044.1584462,0.0,1.0
2011-12-07,12.69,12.78,12.47,12.72,5648000,10.9433562624696,11.0209687182318,10.753636926162,10.969227081057,6549464.19370482,0.0,1.0
2011-12-08,12.23,12.61,12.19,12.56,5185500,10.5466703774628,10.8743674129032,10.5121759526796,10.8312493819242,6013145.64030743,0.0,1.0
2011-12-09,12.66,12.69,12.27,12.27,4863000,10.9174854438822,10.9433562624696,10.581164802246,10.581164802246,5639172.16253302,0.0,1.0
2011-12-12,12.66,12.75,12.33,12.43,7002700,10.9174854438822,10.9950978996444,10.6329064394208,10.7191425013788,8120384.7218939,0.0,1.0
2011-12-13,12.05,12.89,11.985,12.77,10506400,10.3914454659384,11.1158283863856,10.3353920256657,11.012345112036,12183302.160896,0.0,1.0
2011-12-14,11.69,11.91,11.65,11.75,9173700,10.0809956428896,10.2707149791972,10.0465012181064,10.1327372800644,10637893.0017334,0.0,1.0
2011-12-15,11.92,12.06,11.78,11.85,4815800,10.279338585393,10.4000690721342,10.1586080986518,10.2189733420224,5584438.67989443,0.0,1.0
2011-12-16,12.0,12.23,11.97,12.07,6840100,10.3483274349594,10.5466703774628,10.322456616372,10.40869267833,7931832.51263464,0.0,1.0
2011-12-19,11.76,12.2,11.71,12.13,5058200,10.1413608862602,10.5207995588754,10.0982428552812,10.4604343155048,5865527.58225882,0.0,1.0
2011-12-20,12.43,12.52,12.02,12.02,10422800,10.7191425013788,10.796754957141,10.365574647351,10.365574647351,12086358.9585954,0.0,1.0
2011-12-21,12.78,12.85,12.23,12.49,6363500,11.0209687182318,11.0813339616024,10.5466703774628,10.7708841385536,7379163.49090662,0.0,1.0
2011-12-22,12.52,12.85,12.5,12.78,4378300,10.796754957141,11.0813339616024,10.7795077447494,11.0209687182318,5077110.31857256,0.0,1.0
2011-12-23,12.45,12.66,12.32,12.55,2942700,10.7363897137704,10.9174854438822,10.624282833225,10.8226257757284,3412377.52882705,0.0,1.0
2011-12-27,12.35,12.51,12.33,12.43,2701100,10.6501536518124,10.7881313509452,10.6329064394208,10.7191425013788,3132216.31260908,0.0,1.0
2011-12-28,12.2,12.36,12.06,12.35,3021600,10.5207995588754,10.6587772580082,10.4000690721342,10.6501536518124,3503870.57501744,0.0,1.0
2011-12-29,12.74,12.79,12.28,12.37,6572700,10.9864742934486,11.0295923244276,10.5897884084418,10.667400864204,7621753.41819469,0.0,1.0
2011-12-30,12.61,12.81,12.59,12.72,2535300,10.8743674129032,11.0468395368192,10.8571202005116,10.969227081057,2939953.35876413,0.0,1.0
2012-01-03,12.98,13.27,12.81,12.89,6695300,11.1934408421478,11.443525421826,11.0468395368192,11.1158283863856,7763921.32013311,0.0,1.0
2012-01-04,13.12,13.27,12.74,12.89,5990600,11.314171328889,11.443525421826,10.9864742934486,11.1158283863856,6946745.78590793,0.0,1.0
2012-01-05,13.36,13.38,12.915,13.01,9616500,11.5211378775881,11.5383850899797,11.1373874018751,11.2193116607352,11151367.2837753,0.0,1.0
2012-01-06,12.98,13.565,12.94,13.4,9366900,11.1934408421478,11.697921804602,11.1589464173646,11.5556323023713,10861929.2060931,0.0,1.0
2012-01-09,12.96,13.18,12.85,13.08,6955400,11.1761936297562,11.3659129660638,11.0813339616024,11.2796769041058,8065535.27848697,0.0,1.0
2012-01-10,13.48,13.48,13.19,13.19,9011400,11.6246211519377,11.6246211519377,11.3745365722596,11.3745365722596,10449688.674779,0.0,1.0
2012-01-11,14.13,14.16,13.45,13.51,13622100,12.1851555546647,12.2110263732521,11.5987503333503,11.6504919705251,15796291.8188857,0.0,1.0
2012-01-12,14.24,14.26,13.85,14.2,7700900,12.2800152228185,12.2972624352101,11.9436945811823,12.2455207980353,8930022.80617945,0.0,1.0
2012-01-13,13.91,14.06,13.59,14.06,6766800,11.9954362183571,12.1247903112941,11.7194808200915,12.1247903112941,7846833.26946918,0.0,1.0
2012-01-17,13.75,14.12,13.66,14.03,7900600,11.8574585192243,12.1765319484689,11.7798460634621,12.0989194927067,9161596.46047884,0.0,1.0
2012-01-18,14.12,14.28,13.66,13.77,12292600,12.1765319484689,12.3145096476017,11.7798460634621,11.8747057316159,14254593.4043088,0.0,1.0
2012-01-19,14.05,14.07,13.73,13.97,7850000,12.1161667050983,12.1334139174899,11.8402113068327,12.0471778555319,9102920.31171795,0.0,1.0
2012-01-20,13.82,14.1,13.66,14.05,5570900,11.9178237625949,12.1592847360773,11.7798460634621,12.1161667050983,6460058.44134389,0.0,1.0
2012-01-23,13.89,14.21,13.78,13.83,7515100,11.9781890059655,12.2541444042311,11.8833293378117,11.9264473687907,8714567.69867409,0.0,1.0
2012-01-24,14.25,14.27,13.675,13.76,9121500,12.2886388290143,12.3058860414059,11.7927814727558,11.8660821254201,10577361.4806796,0.0,1.0
2012-01-25,14.49,14.55,14.01,14.2,12408600,12.4956053777135,12.5473470148883,12.0816722803151,12.2455207980353,14389107.8955392,0.0,1.0
2012-01-26,14.12,14.7,14.04,14.54,9943400,12.1765319484689,12.6767011078253,12.1075430989025,12.5387234086925,11530443.0353549,0.0,1.0
2012-01-27,14.39,14.72,14.07,14.22,11223500,12.4093693157555,12.6939483202169,12.1334139174899,12.2627680104269,13014856.8303906,0.0,1.0
2012-01-30,14.08,14.23,13.87,14.23,7137100,12.1420375236857,12.2713916166227,11.9609417935739,12.2713916166227,8276235.99449199,0.0,1.0
2012-01-31,13.92,14.3,13.65,13.96,8230900,12.0040598245529,12.3317568599933,11.7712224572663,12.0385542493361,9544614.8781808,0.0,1.0
2012-02-01,14.09,14.27,13.8601,13.99,5685000,12.1506611298815,12.3058860414059,11.9524044234401,12.0644250679235,6592369.67797662,0.0,1.0
2012-02-02,14.12,14.25,13.98,14.09,3954500,12.1765319484689,12.2886388290143,12.0558014617277,12.1506611298815,4585668.5825081,0.0,1.0
2012-02-03,14.66,14.79,14.34,14.34,11430100,12.6422066830421,12.7543135635875,12.3662512847765,12.3662512847765,13254431.7777028,0.0,1.0
2012-02-06,14.45,14.78,14.25,14.67,6713700,12.4611109529303,12.7456899573917,12.2886388290143,12.6508302892379,7785258.10150072,0.0,1.0
2012-02-07,14.36,14.53,14.23,14.36,3956500,12.3834984971681,12.5300998024967,12.2713916166227,12.3834984971681,4587987.79787414,0.0,1.0
2012-02-08,14.49,14.555,14.15,14.33,6695600,12.5279439009477,12.5841424070597,12.2339824843624,12.3896091166723,7744227.20656187,0.0375,1.0
2012-02-09,14.51,14.715,14.32,14.54,7516200,12.5452357489822,12.7224771913351,12.3809631926551,12.5711735210338,8693344.96235737,0.0,1.0
2012-02-10,14.33,14.47,14.21,14.37,4698800,12.3896091166723,12.5106520529133,12.2858580284657,12.4241928127411,5434699.62336351,0.0,1.0
2012-02-13,14.73,14.74,14.38,14.49,6973700,12.735446077361,12.7440920013782,12.4328387367584,12.5279439009477,8065881.66413766,0.0,1.0
2012-02-14,14.56,14.65,14.251,14.48,8501500,12.5884653690683,12.6662786852232,12.3213063169363,12.5192979769305,9832957.10564928,0.0,1.0
2012-02-15,14.53,14.77,14.42,14.64,12311300,12.5625275970166,12.7700297734298,12.4674224328272,12.657632761206,14239426.5499948,0.0,1.0
2012-02-16,14.47,14.7,14.33,14.59,8522000,12.5106520529133,12.7095083053093,12.3896091166723,12.6144031411199,9856667.70032858,0.0,1.0
2012-02-17,14.33,14.62,14.24,14.49,4071500,12.3896091166723,12.6403409131716,12.3117958005173,12.5279439009477,4709155.42617786,0.0,1.0
2012-02-21,13.94,14.5001,13.87,14.41,5826500,12.0524180800008,12.5366762842051,11.9918966118803,12.45877650881,6739013.65359827,0.0,1.0
2012-02-22,13.93,14.15,13.77,13.93,9627500,12.0437721559836,12.2339824843624,11.9054373717081,12.0437721559836,11135304.8914472,0.0,1.0
2012-02-23,14.16,14.28,13.84,13.9,5933000,12.2426284083796,12.3463794965862,11.9659588398286,12.0178343839319,6862193.084493,0.0,1.0
2012-02-24,13.98,14.34,13.87,14.17,3637000,12.0870017760697,12.3982550406895,11.9918966118803,12.2512743323968,4206606.4804148,0.0,1.0
2012-02-27,14.24,14.38,13.82,13.9,6210000,12.3117958005173,12.4328387367584,11.9486669917942,12.0178343839319,7182575.26625681,0.0,1.0
2012-02-28,13.89,14.22,13.83,14.15,7464000,12.0091884599147,12.2945039524829,11.9573129158114,12.2339824843624,8632969.69200335,0.0,1.0
2012-02-29,14.34,14.54,13.9,13.95,8186600,12.3982550406895,12.5711735210338,12.0178343839319,12.061064004018,9468739.23908822,0.0,1.0
2012-03-01,14.17,14.58,14.07,14.44,4498300,12.2512743323968,12.6057572171027,12.1648150922246,12.4847142808617,5202798.44125651,0.0,1.0
2012-03-02,13.93,14.21,13.88,14.13,3352500,12.0437721559836,12.2858580284657,12.0005425358975,12.2166906363279,3877549.69084153,0.0,1.0
2012-03-05,13.96,14.13,13.77,13.9,3035500,12.0697099280352,12.2166906363279,11.9054373717081,12.0178343839319,3510902.93409381,0.0,1.0
2012-03-06,13.46,13.815,13.45,13.8,6894000,11.6374137271744,11.9443440297856,11.6287678031572,11.9313751437598,7973699.49848217,0.0,1.0
2012-03-07,13.99,14.09,13.52,13.52,10482000,12.0956477000869,12.1821069402591,11.6892892712777,11.6892892712777,12123631.8745417,0.0,1.0
2012-03-08,14.56,14.65,13.95,14.16,13905900,12.5884653690683,12.6662786852232,12.061064004018,12.2426284083796,16083763.8317295,0.0,1.0
2012-03-09,15.47,15.69,14.83,14.95,20938900,13.375244454635,13.5654547830138,12.8219053175331,12.9256564057397,24218232.728281,0.0,1.0
2012-03-12,15.67,15.95,15.46,15.54,9697400,13.5481629349794,13.7902488074615,13.3665985306178,13.4357659227556,11216152.2362317,0.0,1.0
2012-03-13,15.94,16.05,15.72,15.77,9813100,13.7816028834442,13.8767080476336,13.5913925550655,13.6346221751515,11349972.5193728,0.0,1.0
2012-03-14,15.83,16.09,15.7,15.9,6415500,13.6864977192548,13.9112917437025,13.574100707031,13.7470191873754,7420259.52023682,0.0,1.0
2012-03-15,16.32,16.38,15.69,15.8,7689600,14.1101479960985,14.1620235402018,13.5654547830138,13.6605599472032,8893901.89491277,0.0,1.0
2012-03-16,16.03,16.45,15.91,16.37,7986800,13.8594161995992,14.2225450083223,13.7556651113926,14.1533776161846,9237647.68704345,0.0,1.0
2012-03-19,15.93,16.25,15.67,16.02,6519400,13.772956959427,14.049626527978,13.5481629349794,13.850770275582,7540431.75375759,0.0,1.0
2012-03-20,15.74,15.82,15.49,15.76,5950000,13.6086844030999,13.6778517952376,13.3925363026695,13.6259762511343,6881855.52886118,0.0,1.0
2012-03-21,15.74,16.0506,15.62,15.81,3884200,13.6086844030999,13.8772268030747,13.5049333148933,13.6692058712204,4492521.55381556,0.0,1.0
2012-03-22,15.42,15.65,15.35,15.63,5068300,13.3320148345489,13.5308710869449,13.2714933664284,13.5135792389105,5862068.63477769,0.0,1.0
2012-03-23,15.43,15.53,14.64,14.92,12007200,13.3406607585662,13.4271199987383,12.657632761206,12.8997186336881,13887700.1186793,0.0,1.0
2012-03-26,15.43,15.69,15.11,15.61,6115100,13.3406607585662,13.5654547830138,13.0639911900152,13.4962873908761,7072812.56210738,0.0,1.0
2012-03-27,15.77,16.32,15.55,15.55,13423600,13.6346221751515,14.1101479960985,13.4444118467728,13.4444118467728,15525928.7188607,0.0,1.0
2012-03-28,15.91,15.98,15.62,15.79,5864200,13.7556651113926,13.8161865795131,13.5049333148933,13.651914023186,6782618.01552063,0.0,1.0
2012-03-29,15.39,15.75,15.06,15.69,10113000,13.3060770624973,13.6173303271171,13.0207615699291,13.5654547830138,11696841.1703148,0.0,1.0
2012-03-30,15.17,15.5,15.06,15.48,5677200,13.1158667341185,13.4011822266867,13.0207615699291,13.3838903786522,6566331.12747072,0.0,1.0
2012-04-02,15.02,15.23,14.82,15.1,6730000,12.9861778738603,13.1677422782218,12.8132593935159,13.055345265998,7784014.741048,0.0,1.0
2012-04-03,14.83,15.02,14.702,14.97,9613400,12.8219053175331,12.9861778738603,12.7112374901127,12.9429482537742,11118996.6287654,0.0,1.0
2012-04-04,14.31,14.73,14.28,14.61,16027300,12.3723172686378,12.735446077361,12.3463794965862,12.6316949891543,18537405.5660029,0.0,1.0
2012-04-05,14.05,14.41,13.91,14.27,17734500,12.1475232441902,12.45877650881,12.0264803079491,12.337733572569,20511977.6263174,0.0,1.0
2012-04-09,14.7,14.76,13.8,13.81,12811600,12.7095083053093,12.7613838494126,11.9313751437598,11.940021067777,14818080.7216064,0.0,1.0
2012-04-10,14.05,14.84,14.04,14.65,13269400,12.1475232441902,12.8305512415503,12.138877320173,12.6662786852232,15347578.7822976,0.0,1.0
2012-04-11,14.73,14.9,14.23,14.23,9720700,12.735446077361,12.8824267856536,12.3031498765001,12.3031498765001,11243101.3511598,0.0,1.0
2012-04-12,15.19,15.22,14.58,14.78,8444500,13.1331585821529,13.1590963542046,12.6057572171027,12.778675697447,9767030.08629723,0.0,1.0
2012-04-13,14.82,15.17,14.68,15.08,1167233,12.8132593935159,13.1158667341185,12.6922164572749,13.0380534179636,1350038.46630575,0.0,1.0
2012-04-16,14.78,15.32,14.62,15.23,1490741,12.778675697447,13.2455555943768,12.6403409131716,13.1677422782218,1724212.46940338,0.0,1.0
2012-04-17,15.02,15.14,14.84,14.89,3552200,12.9861778738603,13.0899289620669,12.8305512415503,12.8737808616364,4108525.58144884,0.0,1.0
2012-04-18,14.87,14.97,14.66,14.94,4841800,12.856489013602,12.9429482537742,12.6749246092404,12.9170104817225,5600095.47893111,0.0,1.0
2012-04-19,14.62,15.06,14.48,14.86,8248600,12.6403409131716,13.0207615699291,12.5192979769305,12.8478430895848,9540449.33031332,0.0,1.0
2012-04-20,15.38,15.62,14.67,14.68,12404900,13.2974311384801,13.5049333148933,12.6835705332577,12.6922164572749,14347685.6554571,0.0,1.0
2012-04-23,15.06,15.96,14.83,15.59,19871800,13.0207615699291,13.7988947314787,12.8219053175331,13.4789955428416,22984009.5291469,0.0,1.0
2012-04-24,15.54,15.74,15.02,15.19,9957300,13.4357659227556,13.6086844030999,12.9861778738603,13.1331585821529,11516756.3121898,0.0,1.0
2012-04-25,15.71,15.88,15.61,15.74,7288900,13.5827466310482,13.7297273393409,13.4962873908761,13.6086844030999,8430446.51501117,0.0,1.0
2012-04-26,16.14,16.25,15.64,15.81,14103200,13.9545213637886,14.049626527978,13.5222251629277,13.6692058712204,16311963.8478378,0.0,1.0
2012-04-27,16.51,16.69,16.09,16.23,8551400,14.2744205524256,14.4300471847355,13.9112917437025,14.0323346799435,9890672.16294179,0.0,1.0
2012-04-30,16.35,16.46,16.07,16.45,6806300,14.1360857681501,14.2311909323395,13.8939998956681,14.2225450083223,7872264.41782992,0.0,1.0
2012-05-01,16.65,16.78,16.2,16.3,5481100,14.3954634886667,14.5078605008905,14.0063969078919,14.0928561480641,6339519.04861192,0.0,1.0
2012-05-02,17.22,17.91,16.48,16.5,21878300,14.888281157648,15.484849914836,14.248482780374,14.2657746284084,25304756.2717788,0.0,1.0
2012-05-03,16.88,17.33,16.84,17.17,6422600,14.5943197410627,14.9833863218374,14.5597360449938,14.845051537562,7428471.48229642,0.0,1.0
2012-05-04,16.6,17.16,16.59,16.81,8245700,14.3846560836451,14.8699215900814,14.3759906281731,14.5666306485587,9515599.06639872,0.0375,1.0
2012-05-07,16.76,16.87,16.56,16.56,5487900,14.5233033711984,14.6186233813912,14.3499942617568,14.3499942617568,6333077.37566116,0.0,1.0
2012-05-08,16.56,16.68,16.08,16.61,6043200,14.3499942617568,14.4539797274217,13.9340523990972,14.3933215391172,6973897.70159729,0.0,1.0
2012-05-09,17.23,17.41,16.23,16.32,10506000,14.9305797783859,15.0865579768832,14.0640342311784,14.142023330427,12124002.0606601,0.0,1.0
2012-05-10,16.92,17.59,16.81,17.47,10746000,14.6619506587516,15.2425361753806,14.5666306485587,15.1385507097157,12400963.8438847,0.0,1.0
2012-05-11,17.13,17.36,16.64,16.75,6403500,14.8439252236651,15.0432306995229,14.4193179055334,14.5146379157263,7389686.57866333,0.0,1.0
2012-05-14,16.9,17.36,16.89,17.15,5723200,14.6446197478074,15.0432306995229,14.6359542923353,14.8612561346093,6604615.32396437,0.0,1.0
2012-05-15,17.33,17.75,16.7,16.9,11874800,15.0172343331066,15.3811834629338,14.4713106383659,14.6446197478074,13703607.4309848,0.0,1.0
2012-05-16,17.06,17.7,17.01,17.51,9635500,14.7832670353606,15.3378561855734,14.7399397580002,15.173212531604,11119438.5927556,0.0,1.0
2012-05-17,16.15,17.2001,16.11,17.07,12147400,13.9947105874017,14.9046700665244,13.9600487655134,14.7919324908327,14018189.8564309,0.0,1.0
2012-05-18,16.01,16.27,15.77,16.27,11313400,13.8733942107927,14.0986960530667,13.6654232794629,14.0986960530667,13055747.6597251,0.0,1.0
2012-05-21,16.46,16.5,15.63,16.02,5635100,14.2633397070361,14.2980015289244,13.5441069028538,13.8820596662648,6502947.26937231,0.0,1.0
2012-05-22,16.59,16.93,16.37,16.54,9641600,14.3759906281731,14.6706161142236,14.1853506077874,14.3326633508127,11126478.0380792,0.0,1.0
2012-05-23,16.87,16.97,16.2301,16.59,8137300,14.6186233813912,14.7052779361119,14.0641208857331,14.3759906281731,9390504.66097553,0.0,1.0
2012-05-24,17.15,17.2,16.82,16.99,5817200,14.8612561346093,14.9045834119697,14.5752961040308,14.7226088470561,6713092.02239403,0.0,1.0
2012-05-25,17.01,17.24,16.905,17.19,4747300,14.7399397580002,14.939245233858,14.6489524755434,14.8959179564976,5478419.47292706,0.0,1.0
2012-05-29,17.43,17.46,17.07,17.2,3782500,15.1038888878274,15.1298852542436,14.7919324908327,14.9045834119697,4365033.10436386,0.0,1.0
2012-05-30,16.62,17.21,16.22,17.21,8151500,14.4019869945893,14.9132488674417,14.0553687757063,14.9132488674417,9406891.56648301,0.0,1.0
2012-05-31,16.6,16.8,16.03,16.62,8606000,14.3846560836451,14.5579651930867,13.8907251217368,14.4019869945893,9931387.94346476,0.0,1.0
2012-06-01,15.21,16.22,14.9,16.21,13233500,13.1801577730267,14.0553687757063,12.9115286533923,14.0467033202342,15271557.3262654,0.0,1.0
2012-06-04,14.48,15.25,14.37,15.16,11503300,12.5475795235652,13.214819594915,12.4522595133723,13.1368304956663,13274893.6707015,0.0,1.0
2012-06-05,14.86,15.17,14.37,14.37,12215900,12.876866831504,13.1454959511384,12.4522595133723,12.4522595133723,14097239.3653929,0.0,1.0
2012-06-06,15.31,15.67,15.06,15.14,10170400,13.2668123277474,13.5787687247421,13.0501759409455,13.1194995847221,11736717.1671176,0.0,1.0
2012-06-07,15.53,15.77,15.21,15.54,6579200,13.4574523481331,13.6654232794629,13.1801577730267,13.4661178036052,7592445.68413236,0.0,1.0
2012-06-08,15.97,15.99,15.27,15.79,5265000,13.8387323889044,13.8560632998485,13.2321505058591,13.682754190407,6075849.11949126,0.0,1.0
2012-06-11,15.34,16.19,15.33,16.15,5430100,13.2928086941636,14.0293724092901,13.2841432386916,13.9947105874017,6266375.74620126,0.0,1.0
2012-06-12,15.31,15.55,15.0,15.55,9757700,13.2668123277474,13.4747832590772,12.9981832081131,13.4747832590772,11260458.3007141,0.0,1.0
2012-06-13,15.07,15.52,14.98,15.33,6837900,13.0588413964176,13.448786892661,12.9808522971689,13.2841432386916,7890987.40629997,0.0,1.0
2012-06-14,15.65,15.74,15.14,15.18,6479400,13.561437813798,13.6394269130467,13.1194995847221,13.1541614066104,7477275.7426081,0.0,1.0
2012-06-15,15.88,15.94,15.46,15.83,5892500,13.7607432896557,13.8127360224882,13.3967941598285,13.7174160122953,6799988.78188078,0.0,1.0
2012-06-18,16.5,16.58,15.65,15.65,10520900,14.2980015289244,14.367325172701,13.561437813798,13.561437813798,12141196.7713686,0.0,1.0
2012-06-19,16.72,16.95,16.56,16.56,6842300,14.48864154931,14.6879470251678,14.3499942617568,14.3499942617568,7896065.03899244,0.0,1.0
2012-06-20,16.75,16.96,16.49,16.8,5811600,14.5146379157263,14.6966124806399,14.2893360734523,14.5579651930867,6706629.58078544,0.0,1.0
2012-06-21,16.29,16.875,16.25,16.8,5556100,14.1160269640108,14.6229561091272,14.0813651421225,14.5579651930867,6411780.68239419,0.0,1.0
2012-06-22,16.41,16.5999,16.17,16.36,3610900,14.2200124296757,14.3845694290904,14.0120414983459,14.1766851523153,4167005.42935822,0.0,1.0
2012-06-25,16.29,16.48,15.925,16.11,4226700,14.1160269640108,14.2806706179802,13.7997378392801,13.9600487655134,4877643.20481552,0.0,1.0
2012-06-26,16.87,17.07,16.36,16.36,9115200,14.6186233813912,14.7919324908327,14.1766851523153,14.1766851523153,10519008.5268731,0.0,1.0
2012-06-27,17.26,17.66,17.03,17.205,9802700,14.9565761448021,15.3031943636851,14.7572706689444,14.9089161397057,11312388.6350688,0.0,1.0
2012-06-28,17.39,17.42,16.83,17.18,6598300,15.0692270659391,15.0952234323553,14.5839615595029,14.8872525010255,7614487.22604733,0.0,1.0
2012-06-29,18.38,18.45,17.71,17.77,13169000,15.9271071576746,15.9877653459791,15.3465216410455,15.398514373878,15197123.8470238,0.0,1.0
2012-07-02,18.51,18.56,18.19,18.45,9842500,16.0397580788115,16.0830853561719,15.7624635037051,15.9877653459791,11358318.1307869,0.0,1.0
2012-07-03,18.28,18.51,18.245,18.5,3912000,15.8404526029538,16.0397580788115,15.8101235088015,16.0310926233395,4514477.06656217,0.0,1.0
2012-07-05,18.69,18.74,18.11,18.23,7706600,16.1957362773089,16.2390635546693,15.6931398599285,15.7971253255934,8893473.66083027,0.0,1.0
2012-07-06,18.76,18.81,18.19,18.41,4075800,16.2563944656134,16.2997217429738,15.7624635037051,15.9531035240908,4703503.48361302,0.0,1.0
2012-07-09,18.89,18.97,18.45,18.62,7180500,16.3690453867504,16.438369030527,15.9877653459791,16.1350780890044,8286350.35185319,0.0,1.0
2012-07-10,18.24,18.98,18.03,18.81,7078800,15.8057907810655,16.4470344859991,15.6238162161519,16.2997217429738,8168987.79621173,0.0,1.0
2012-07-11,17.88,18.35,17.71,18.24,5530700,15.4938343840708,15.9011107912583,15.3465216410455,15.8057907810655,6382468.89366958,0.0,1.0
2012-07-12,18.37,18.54,17.57,17.73,11050400,15.9184417022025,16.0657544452278,15.2252052644365,15.3638525519897,12752243.705608,0.0,1.0
2012-07-13,18.7,19.335,18.48,18.64,11954400,16.204401732781,16.7546581552578,16.0137617123953,16.1524089999485,13795466.4224209,0.0,1.0
2012-07-16,18.9,18.98,18.43,18.71,7195000,16.3777108422225,16.4470344859991,15.9704344350349,16.213067188253,8303083.45958967,0.0,1.0
2012-07-17,18.64,18.87,18.46,18.7,7317700,16.1524089999485,16.3517144758063,15.9964308014512,16.204401732781,8444680.1712633,0.0,1.0
2012-07-18,18.44,18.96,18.27,18.47,6857800,15.979099890507,16.4297035750549,15.8317871474817,16.0050962569232,7913952.15415902,0.0,1.0
2012-07-19,18.47,18.62,18.09,18.42,7326100,16.0050962569232,16.1350780890044,15.6758089489844,15.9617689795629,8454373.83367618,0.0,1.0
2012-07-20,18.88,19.17,18.31,18.31,10382800,16.3603799312783,16.6116781399685,15.86644896937,15.86644896937,11981828.3452714,0.0,1.0
2012-07-23,19.07,19.3,18.52,18.55,7639200,16.5250235852478,16.7243290611055,16.0484235342836,16.0744199006998,8815693.56004132,0.0,1.0
2012-07-24,18.67,19.35,18.48,19.09,5446900,16.1784053663647,16.7676563384659,16.0137617123953,16.5423544961919,6285763.07102698,0.0,1.0
2012-07-25,17.98,18.96,17.98,18.72,9149500,15.5804889387915,16.4297035750549,15.5804889387915,16.2217326437251,10558590.9817256,0.0,1.0
2012-07-26,18.8,18.965,18.34,18.4,8706500,16.2910562875017,16.434036302791,15.8924453357863,15.9444380686187,10047365.6901901,0.0,1.0
2012-07-27,18.39,19.05,17.61,18.83,13151700,15.9357726131466,16.5076926743036,15.2598670863248,16.317052653918,15177159.5184831,0.0,1.0
2012-07-30,17.9,18.89,17.74,18.65,7095500,15.5111652950149,16.3690453867504,15.3725180074617,16.1610744554206,8188259.72029447,0.0,1.0
2012-07-31,17.63,18.03,17.51,17.75,7195800,15.2771979972689,15.6238162161519,15.173212531604,15.3811834629338,8304006.66553376,0.0,1.0
2012-08-01,17.63,17.63,17.63,17.63,6599300,15.2771979972689,15.2771979972689,15.2771979972689,15.2771979972689,7615641.23347744,0.0,1.0
2012-08-02,17.55,17.73,16.93,17.21,8414200,15.2078743534923,15.3638525519897,14.6706161142236,14.9132488674417,9710049.31837102,0.0,1.0
2012-08-03,17.35,17.98,17.24,17.85,7618300,15.0345652440508,15.5804889387915,14.939245233858,15.4678380176546,8791574.80475219,0.0,1.0
2012-08-06,17.48,17.73,17.21,17.48,5246100,15.1472161651878,15.3638525519897,14.9132488674417,15.1472161651878,6054038.37906231,0.0,1.0
2012-08-07,17.71,17.77,17.17,17.59,6192000,15.3465216410455,15.398514373878,14.8785870455534,15.2425361753806,7145614.00719657,0.0,1.0
2012-08-08,18.03,18.07,17.39,17.63,5788400,15.6238162161519,15.6584780380402,15.0692270659391,15.2771979972689,6679856.60840708,0.0,1.0
2012-08-09,18.49,18.63,18.01,18.02,6859900,16.0549226258877,16.176485047068,15.6381371818408,15.6468202119251,7900352.68033482,0.0375,1.0
2012-08-10,18.09,18.43,17.95,18.35,4372500,15.7076014225153,16.0028244453818,15.586039001335,15.9333602047073,5035684.49901078,0.0,1.0
2012-08-13,18.24,18.3,17.9,18.03,5209600,15.8378468737799,15.8899450542858,15.5426238509134,15.6555032420095,5999748.87731198,0.0,1.0
2012-08-14,18.33,18.475,18.08,18.34,4311100,15.9159941445387,16.0418980807612,15.698918392431,15.924677174623,4964971.85676053,0.0,1.0
2012-08-15,18.11,18.45,17.9001,18.38,5173700,15.7249674826839,16.0201905055504,15.5427106812143,15.9594092949603,5958403.86335783,0.0,1.0
2012-08-16,18.92,18.965,18.02,18.16,8153300,16.428292919513,16.4673665548924,15.6468202119251,15.7683826331055,9389924.85438182,0.0,1.0
2012-08-17,18.98,19.2,18.7001,19.17,5470900,16.4803911000188,16.6714177618736,16.237353087959,16.6453686716207,6300680.69196984,0.0,1.0
2012-08-20,18.41,19.0,18.27,18.97,5377600,15.9854583852132,16.4977571601874,15.8638959640329,16.4717080699345,6193229.72255697,0.0,1.0
2012-08-21,18.25,18.73,18.14,18.46,4618100,15.8465299038643,16.2633153479111,15.7510165729369,16.0288735356347,5318535.0680118,0.0,1.0
2012-08-22,19.0,19.22,18.24,18.24,10229300,16.4977571601874,16.6887838220422,15.8378468737799,15.8378468737799,11780795.2991952,0.0,1.0
2012-08-23,18.78,19.165,18.762,18.95,7173000,16.3067304983326,16.6410271565785,16.2911010441809,16.4543420097659,8260941.08894326,0.0,1.0
2012-08-24,19.01,19.11,18.6999,18.78,4213200,16.5064401902718,16.5932704911148,16.2371794273573,16.3067304983326,4852223.19753737,0.0,1.0
2012-08-27,18.74,19.08,18.64,19.04,3380200,16.2719983779954,16.5672214008619,16.1851680771523,16.5324892805247,3892880.67319754,0.0,1.0
2012-08-28,18.62,18.96,18.51,18.68,3266000,16.1678020169837,16.4630250398502,16.0722886860563,16.2199001974895,3761359.76529885,0.0,1.0
2012-08-29,18.75,18.85,18.57,18.67,2518000,16.2806814080797,16.3675117089228,16.1243868665621,16.2112171674052,2899909.33527939,0.0,1.0
2012-08-30,18.77,18.93,18.46,18.63,3067600,16.2980474682483,16.4369759495973,16.0288735356347,16.176485047068,3532868.10043808,0.0,1.0
2012-08-31,18.99,19.2,18.61,18.85,4972600,16.4890741301031,16.6714177618736,16.1591189868994,16.3675117089228,5726802.68491276,0.0,1.0
2012-09-04,19.49,19.58,18.915,19.0,6813900,16.9232256343186,17.0013729050774,16.4239514044708,16.4977571601874,7847375.78223202,0.0,1.0
2012-09-05,19.44,19.59,19.18,19.4,6373200,16.879810483897,17.0100559351617,16.654051701705,16.8450783635598,7339834.06497326,0.0,1.0
2012-09-06,20.04,20.04,19.53,19.55,7700800,17.4007922889556,17.4007922889556,16.9579577546558,16.9753238148244,8868793.41108798,0.0,1.0
2012-09-07,20.03,20.14,19.61,20.05,7791600,17.3921092588713,17.4876225897987,17.0274219953303,17.4094753190399,8973365.20125611,0.0,1.0
2012-09-10,19.76,20.11,19.73,19.97,5139900,17.1576674465949,17.4615734995458,17.131618356342,17.3400110783654,5919477.35996925,0.0,1.0
2012-09-11,20.31,20.32,19.76,19.76,7758000,17.6352341012319,17.6439171313163,17.1576674465949,17.1576674465949,8934669.03220714,0.0,1.0
2012-09-12,20.57,20.7,20.35,20.38,7672600,17.860992883424,17.97387227452,17.6699662215692,17.6960153118221,8836316.26920756,0.0,1.0
2012-09-13,21.29,21.32,20.19,20.61,10048000,18.4861710494942,18.5122201397472,17.5310377402202,17.8957250037612,11571997.2203683,0.0,1.0
2012-09-14,21.99,22.48,21.45,21.45,12813600,19.0939831553959,19.519451629527,18.6250995308432,18.6250995308432,14757060.4680445,0.0,1.0
2012-09-17,21.58,21.99,21.54,21.99,6696600,18.7379789219392,19.0939831553959,18.703246801602,19.0939831553959,7712284.69206989,0.0,1.0
2012-09-18,21.35,21.99,21.29,21.64,5234200,18.5382692300001,19.0939831553959,18.4861710494942,18.7900771024451,6028080.00107998,0.0,1.0
2012-09-19,22.22,22.36,21.31,21.37,8155600,19.293692847335,19.4152552685153,18.5035371096629,18.5556352901687,9392573.69928698,0.0,1.0
2012-09-20,22.19,22.31,21.86,22.1,5894400,19.2676437570821,19.3718401180938,18.9811037642999,19.1894964863233,6788413.65602495,0.0,1.0
2012-09-21,22.37,22.79,22.25,22.45,7604000,19.4239382985996,19.7886255621406,19.3197419375879,19.4934025392741,8757311.59073254,0.0,1.0
2012-09-24,22.04,22.54,21.75,22.46,6640600,19.1373983058174,19.5715498100329,18.8855904333725,19.5020855693584,7647791.07698823,0.0,1.0
2012-09-25,21.74,22.37,21.7,21.86,8805000,18.8769074032882,19.4239382985996,18.8421752829509,18.9811037642999,10140469.2998948,0.0,1.0
2012-09-26,20.9,21.98,20.44,21.78,11926200,18.1475328762062,19.0853001253116,17.748113492328,18.9116395236254,13735067.0033396,0.0,1.0
2012-09-27,20.94,21.23,20.645,20.77,7386300,18.1822649965434,18.4340728689884,17.9261156090563,18.0346534851102,8506592.66210254,0.0,1.0
2012-09-28,20.625,20.88,20.53,20.83,6137800,17.9087495488877,18.1301668160376,17.8262607630867,18.086751665616,7068730.54729064,0.0,1.0
2012-10-01,20.7,20.98,20.5,20.8,7912500,17.97387227452,18.2169971168807,17.8002116728338,18.0607025753631,9112602.30953066,0.0,1.0
2012-10-02,20.71,20.86,20.55,20.72,7150100,17.9825553046043,18.1128007558689,17.8436268232554,17.9912383346886,8234567.80706163,0.0,1.0
2012-10-03,21.99,22.03,20.8,20.82,11171700,19.0939831553959,19.1287152757331,18.0607025753631,18.0780686355317,12866130.7072839,0.0,1.0
2012-10-04,22.0,22.25,21.7097,22.03,8007200,19.1026661854802,19.3197419375879,18.8505978221327,19.1287152757331,9221665.61932055,0.0,1.0
2012-10-05,21.65,22.32,21.57,22.25,9080500,18.7987601325294,19.3805231481781,18.7292958918549,19.3197419375879,10457754.8526626,0.0,1.0
2012-10-08,21.17,21.66,21.09,21.66,5284500,18.3819746884825,18.8074431626137,18.3125104478081,18.8074431626137,6086009.08748371,0.0,1.0
2012-10-09,20.61,21.14,20.38,21.09,9037000,17.8957250037612,18.3559255982296,17.6960153118221,18.3125104478081,10407657.1338046,0.0,1.0
2012-10-10,20.73,21.06,20.5201,20.61,4593000,17.9999213647729,18.2864613575551,17.8176645633033,17.8957250037612,5289628.10839487,0.0,1.0
2012-10-11,20.24,20.84,20.1,20.83,4112300,17.5744528906418,18.0954346957003,17.4528904694615,18.086751665616,4736019.52322058,0.0,1.0
2012-10-12,19.96,20.24,19.73,20.21,5957900,17.3313280482811,17.5744528906418,17.131618356342,17.5484038003889,6861544.80884079,0.0,1.0
2012-10-15,20.66,20.71,19.7701,19.99,5809400,17.9391401541828,17.9825553046043,17.1664373069801,17.357377138534,6690521.56170456,0.0,1.0
2012-10-16,20.68,20.8,20.31,20.73,3629900,17.9565062143514,18.0607025753631,17.6352341012319,17.9999213647729,4180453.09615991,0.0,1.0
2012-10-17,21.54,22.0301,21.04,21.26,7571900,18.703246801602,19.128802106034,18.2690952973865,18.4601219592413,8720342.92923034,0.0,1.0
2012-10-18,21.55,21.79,21.43,21.5,4743500,18.7119298316863,18.9203225537097,18.6077334706746,18.6685146812647,5462954.69892684,0.0,1.0
2012-10-19,21.48,21.86,21.3,21.53,4700600,18.6511486210961,18.9811037642999,18.4948540795786,18.6945637715177,5413547.9830875,0.0,1.0
2012-10-22,21.43,21.7,21.18,21.49,3018500,18.6077334706746,18.8421752829509,18.3906577185668,18.6598316511804,3476321.02007182,0.0,1.0
2012-10-23,21.09,21.27,20.85,21.1,3519900,18.3125104478081,18.4688049893256,18.1041177257846,18.3211934778924,4053769.20939234,0.0,1.0
2012-10-24,21.41,21.57,21.09,21.13,3213500,18.590367410506,18.7292958918549,18.3125104478081,18.3472425681453,3700897.00115977,0.0,1.0
2012-10-25,21.11,21.8583,20.7,21.85,5125700,18.3298765079767,18.9796276491855,17.97387227452,18.9724207342156,5903123.62185924,0.0,1.0
2012-10-26,20.76,21.06,20.42,21.05,3608000,18.0259704550259,18.2864613575551,17.7307474321593,18.2777783274708,4155231.48597618,0.0,1.0
2012-10-31,20.96,21.39,20.62,20.9,3410200,18.199631056712,18.5730013503373,17.9044080338455,18.1475328762062,3927430.82413416,0.0,1.0
2012-11-01,21.84,21.87,21.06,21.1,4707100,18.9637377041312,18.9897867943842,18.2864613575551,18.3211934778924,5421033.84912377,0.0,1.0
2012-11-02,21.04,22.3,21.04,21.93,4113000,18.2690952973865,19.3631570880095,18.2690952973865,19.04188497489,4736825.69340911,0.0,1.0
2012-11-05,21.71,21.75,21.0,21.01,2546600,18.8508583130352,18.8855904333725,18.2343631770493,18.2430462071336,2932847.14583896,0.0,1.0
2012-11-06,21.43,22.07,21.39,21.82,4680400,18.6077334706746,19.1634473960704,18.5730013503373,18.9463716439626,5390284.21479017,0.0,1.0
2012-11-07,21.42,21.85,20.99,21.3,5138600,18.5990504405903,18.9724207342156,18.225680146965,18.4948540795786,5917980.18676198,0.0,1.0
2012-11-08,20.97,21.47,20.72,21.38,4346400,18.2083140867963,18.6424655910118,17.9912383346886,18.564318320253,5005625.86769594,0.0,1.0
2012-11-09,20.6,21.06,20.095,20.82,7480900,17.8870419736769,18.2864613575551,17.4485489544193,18.0780686355317,8615540.80472264,0.0,1.0
2012-11-12,19.4,21.36,19.37,21.25,14870100,16.8450783635598,18.5469522600844,16.8190292733069,18.451438929157,17125473.3147491,0.0,1.0
2012-11-13,19.25,19.74,18.85,19.08,12792200,16.7148329122952,17.1403013864263,16.3675117089228,16.5672214008619,14732414.6937097,0.0,1.0
2012-11-14,18.39,19.42,18.29,19.41,11396800,15.9680923250446,16.8624444237284,15.8812620242015,16.8537613936441,13125372.0064782,0.0,1.0
2012-11-15,18.47,19.08,17.71,18.3,11098500,16.0375565657191,16.5672214008619,15.3776462793116,15.8899450542858,12781828.3389985,0.0,1.0
2012-11-16,18.9,19.18,18.3,18.37,8717400,16.4109268593444,16.654051701705,15.8899450542858,15.950726264876,10039582.8591598,0.0,1.0
2012-11-19,19.02,19.59,18.78,19.32,8630700,16.5151232203561,17.0100559351617,16.3067304983326,16.7756141228853,9939732.92295306,0.0,1.0
2012-11-20,19.44,19.66,19.16,19.35,7374200,16.879810483897,17.0708371457518,16.6366856415364,16.8016632131383,8492657.43455812,0.0,1.0
2012-11-21,19.45,19.79,19.26,19.49,4363900,16.8884935139814,17.1837165368479,16.7235159423795,16.9232256343186,5025780.12240894,0.0,1.0
2012-11-23,19.53,19.7519,19.22,19.55,1562500,16.9579577546558,17.1506341922266,16.6887838220422,16.9753238148244,1799487.02794839,0.0,1.0
2012-11-26,19.5,19.63,19.28,19.48,3319500,16.9319086644029,17.0447880554989,16.7408820025481,16.9145426042343,3822974.2011358,0.0,1.0
2012-11-27,19.58,19.99,19.41,19.5,6333400,17.0013729050774,17.357377138534,16.8537613936441,16.9319086644029,7293997.53139733,0.0,1.0
2012-11-28,19.42,19.61,18.94,19.5,4814900,16.8624444237284,17.0274219953303,16.4456589796816,16.9319086644029,5545184.05815598,0.0,1.0
2012-11-29,19.61,20.0,19.39,19.69,4817600,17.0599833581465,17.3992691057078,16.8685913979837,17.1295804345693,5537703.87794002,0.0375,1.0
2012-11-30,19.46,19.65,19.18,19.62,4916600,16.9294888398537,17.0947818963579,16.6858990723737,17.0686829926993,5651501.76151608,0.0,1.0
2012-12-03,19.37,19.61,19.31,19.56,2991100,16.851192128878,17.0599833581465,16.7989943215608,17.0164851853822,3438190.39964015,0.0,1.0
2012-12-04,18.94,19.76,18.94,19.61,7301400,16.4771078431053,17.1904778764393,16.4771078431053,17.0599833581465,8392766.33477067,0.0,1.0
2012-12-05,18.59,19.05,18.36,18.99,8092200,16.1726206337554,16.5728038231866,15.9725290390397,16.5206060158695,9301770.03509345,0.0,1.0
2012-12-06,18.69,18.81,18.3,18.53,4364700,16.2596169792839,16.3640125939182,15.9203312317226,16.1204228264382,5017107.29741881,0.0,1.0
2012-12-07,18.85,19.12,18.52,18.83,3742200,16.3988111321296,16.6337012650566,16.1117231918854,16.3814118630239,4301559.99917534,0.0,1.0
2012-12-10,18.4,18.77,18.27,18.64,6260400,16.0073275772511,16.3292140557067,15.894232328064,16.2161188065196,7196164.34686479,0.0,1.0
2012-12-11,18.56,18.74,18.36,18.54,5894600,16.1465217300968,16.3031151520482,15.9725290390397,16.1291224609911,6775686.91441907,0.0,1.0
2012-12-12,19.21,19.42,18.52,18.62,10127400,16.7119979760323,16.8946903016422,16.1117231918854,16.1987195374139,11641178.6477603,0.0,1.0
2012-12-13,18.88,19.38,18.8,19.11,4470800,16.5554045540809,16.9938421746869,16.485254534784,16.7570858595597,5098558.82556451,0.15,1.0
2012-12-14,18.74,18.94,18.59,18.87,3249000,16.4326420203113,16.6080170685537,16.3011107341295,16.5466358016688,3705202.11690503,0.0,1.0
2012-12-17,19.69,19.73,18.8,18.83,5342000,17.2656734994626,17.3007485091111,16.485254534784,16.5115607920203,6092086.70621936,0.0,1.0
2012-12-18,20.08,20.18,19.63,19.69,7320800,17.6076548435352,17.6953423676564,17.2130609849899,17.2656734994626,8348736.12109525,0.0,1.0
2012-12-19,19.95,20.26,19.65,20.15,6807600,17.4936610621777,17.7654923869534,17.2305984898141,17.6690361104201,7763476.12528246,0.0,1.0
2012-12-20,20.1,20.3,19.75,19.93,5962700,17.6251923483595,17.8005673966019,17.3182860139353,17.4761235573534,6799941.10879336,0.0,1.0
2012-12-21,19.75,19.86,19.28,19.86,7703700,17.3182860139353,17.4147422904686,16.9061546505657,17.4147422904686,8785400.2917825,0.0,1.0
2012-12-24,19.59,20.0,19.57,19.76,1728100,17.1779859753414,17.5375048242383,17.1604484705172,17.3270547663474,1970747.85417778,0.0,1.0
2012-12-26,19.44,19.86,19.395,19.65,2615100,17.0464546891596,17.4147422904686,17.0069953033051,17.2305984898141,2982294.26159384,0.0,1.0
2012-12-27,19.48,19.62,19.06,19.44,3852700,17.0815296988081,17.2042922325778,16.7132420974991,17.0464546891596,4393669.49701447,0.0,1.0
2012-12-28,19.24,19.455,19.08,19.34,3059200,16.8710796409172,17.0596078177778,16.7307796023233,16.9587671650384,3488751.71315356,0.0,1.0
2012-12-31,19.78,19.81,19.05,19.19,4245700,17.3445922711717,17.370898528408,16.704473345087,16.8272358788566,4841851.83987186,0.0,1.0
2013-01-02,20.39,20.48,20.02,20.34,7441200,17.8794861683109,17.95840494002,17.5550423290625,17.8356424062503,8486041.85666784,0.0,1.0
2013-01-03,20.38,20.8,20.195,20.62,7427400,17.8707174158988,18.2390050172078,17.7084954962746,18.0811674737897,8470304.15607895,0.0,1.0
2013-01-04,20.72,20.74,20.25,20.38,4532000,18.1688549979109,18.1863925027351,17.7567236345413,17.8707174158988,5168352.10643693,0.0,1.0
2013-01-07,20.81,20.89,20.5,20.59,4118000,18.2477737696199,18.3179237889169,17.9759424448442,18.0548612165533,4696221.08877038,0.0,1.0
2013-01-08,20.73,20.88,20.56,20.8,2963900,18.177623750323,18.3091550365048,18.028554959317,18.2390050172078,3380070.34604335,0.0,1.0
2013-01-09,21.15,21.41,20.82,20.93,4765100,18.545911351632,18.7738989143471,18.256542522032,18.3529987985654,5434182.39681877,0.0,1.0
2013-01-10,20.86,21.25,20.7,21.25,3853000,18.2916175316805,18.6335988757532,18.1513174930866,18.6335988757532,4394011.62094033,0.0,1.0
2013-01-11,20.95,21.39,20.7,21.14,3624200,18.3705363033896,18.7563614095228,18.1513174930866,18.5371425992199,4133085.10682894,0.0,1.0
2013-01-14,20.89,21.3,20.7901,21.0,2774400,18.3179237889169,18.6774426378138,18.2303239523198,18.4143800654502,3163962.06621771,0.0,1.0
2013-01-15,21.08,21.11,20.63,20.75,5247900,18.4845300847471,18.5108363419835,18.0899362262018,18.1951612551472,5984773.83481256,0.0,1.0
2013-01-16,21.0,21.25,20.85,20.96,2951400,18.4143800654502,18.6335988757532,18.2828487792684,18.3793050558017,3365815.18246646,0.0,1.0
2013-01-17,21.53,21.62,21.18,21.18,4409600,18.8791239432925,18.9580427150016,18.5722176088683,18.5722176088683,5028765.54469205,0.0,1.0
2013-01-18,21.52,21.67,21.38,21.59,3952100,18.8703551908804,19.0018864770622,18.7475926571107,18.9317364577652,4507026.5577779,0.0,1.0
2013-01-22,21.55,21.7,21.16,21.65,4947200,18.8966614481167,19.0281927342985,18.5546801040441,18.9843489722379,5641851.61980691,0.0,1.0
2013-01-23,21.82,21.85,21.43,21.68,4327100,19.133417763244,19.1597240204803,18.7914364191713,19.0106552294743,4934681.46508457,0.0,1.0
2013-01-24,21.72,22.15,21.53,21.85,6764700,19.0457302391228,19.4227865928439,18.8791239432925,19.1597240204803,7714552.40388657,0.0,1.0
2013-01-25,21.76,21.83,21.57,21.78,5964100,19.0808052487713,19.1421865156561,18.914198952941,19.0983427535955,6801537.68711397,0.0,1.0
2013-01-28,21.31,22.0,21.11,21.85,6578500,18.6862113902259,19.2912553066621,18.5108363419835,19.1597240204803,7502207.48724524,0.0,1.0
2013-01-29,23.82,24.03,22.16,22.24,22343400,20.8871682456678,21.0713120463223,19.431555345256,19.501705364553,25480705.7491093,0.0,1.0
2013-01-30,23.06,23.68,22.92,23.54,12700100,20.2207430623467,20.7644057118981,20.0979805285771,20.6416431781285,14483360.2354281,0.0,1.0
2013-01-31,23.66,23.67,22.86,23.03,9187600,20.7468682070739,20.755636959486,20.0453680141044,20.1944368051104,10477659.2703222,0.0,1.0
2013-02-01,23.35,24.29,23.29,23.86,8195500,20.4750368822982,21.2992996090374,20.4224243678255,20.9222432553163,9346255.44755163,0.0,1.0
2013-02-04,22.86,23.39,22.81,23.15,4998500,20.0453680141044,20.5101118919467,20.0015242520438,20.2996618340558,5700354.81112644,0.0,1.0
2013-02-05,23.72,23.91,22.77,23.13,9453700,20.832363543092,20.9992332342045,19.9980150875298,20.3141892391113,10764105.7403858,0.0375,1.0
2013-02-06,23.44,23.94,23.38,23.56,4868400,20.5864503140842,21.0255810801696,20.533754622154,20.6918416979447,5543223.54067656,0.0,1.0
2013-02-07,23.17,23.52,22.87,23.45,4585400,20.3493197003981,20.6567112366579,20.0858412407468,20.5952329294059,5220996.06100943,0.0,1.0
2013-02-08,23.08,23.35,22.88,23.21,2813600,20.2702761625027,20.5074067761888,20.0946238560686,20.3844501616849,3203601.54343266,0.0,1.0
2013-02-11,22.92,23.45,22.89,23.12,4342100,20.1297543173554,20.5952329294059,20.1034064713903,20.3054066237896,4943971.51753588,0.0,1.0
2013-02-12,24.05,24.66,23.04,23.05,10276200,21.1221898487084,21.6579293833326,20.2351457012159,20.2439283165376,11700614.9348247,0.0,1.0
2013-02-13,23.83,24.45,23.73,24.03,6267300,20.9289723116308,21.4734944615768,20.8411461584138,21.104624618065,7136029.26967428,0.0,1.0
2013-02-14,23.78,23.98,23.72,23.78,3426200,20.8850592350223,21.0607115414565,20.832363543092,20.8850592350223,3901115.86867678,0.0,1.0
2013-02-15,23.66,24.08,23.5377,23.74,3932000,20.7796678511618,21.1485376946735,20.6722564657773,20.8499287737355,4477026.32526913,0.0,1.0
2013-02-19,23.29,24.095,22.95,23.76,6632600,20.4547110842586,21.1617116176561,20.1561021633205,20.8674940043789,7551964.59943541,0.0,1.0
2013-02-20,21.93,23.08,21.75,22.98,12674600,19.2602754005063,20.2702761625027,19.1021883247155,20.1824500092856,14431464.3596785,0.0,1.0
2013-02-21,22.17,22.42,21.53,22.0,8511600,19.4710581682273,19.69062355127,18.9089707876379,19.3217537077582,9691418.43086487,0.0,1.0
2013-02-22,22.31,22.49,22.15,22.26,4018300,19.5940147827312,19.7521018585219,19.4534929375838,19.5501017061226,4575288.62737257,0.0,1.0
2013-02-25,21.37,22.58,21.35,22.44,6176900,18.7684489424906,19.8311453964173,18.7508837118472,19.7081887819134,7033098.65426116,0.0,1.0
2013-02-26,22.25,22.31,21.53,21.58,6184700,19.5413190908009,19.5940147827312,18.9089707876379,18.9528838642465,7041979.83567956,0.0,1.0
2013-02-27,22.65,22.77,22.11,22.25,4831300,19.8926237036693,19.9980150875298,19.418362476297,19.5413190908009,5500980.99828909,0.0,1.0
2013-02-28,22.3,22.955,22.29,22.67,4501000,19.5852321674095,20.1604934709814,19.5764495520878,19.9101889343127,5124897.12361046,0.0,1.0
2013-03-01,22.51,22.7,21.75,22.14,6232100,19.7696670891653,19.9365367802778,19.1021883247155,19.4447103222621,7095950.09199131,0.0,1.0
2013-03-04,23.24,23.34,22.32,22.4,6478700,20.4107980076501,20.4986241608671,19.6027973980529,19.6730583206266,7376732.0583726,0.0,1.0
2013-03-05,23.8,23.99,23.29,23.31,6752500,20.9026244656657,21.0694941567782,20.4547110842586,20.472276314902,7688484.29841806,0.0,1.0
2013-03-06,23.71,24.3,23.65,23.9,7251500,20.8235809277703,21.3417552317511,20.7708852358401,20.9904506188828,8256652.1865944,0.0,1.0
2013-03-07,23.82,23.87,23.36,23.7,5059200,20.9201896963091,20.9641027729177,20.5161893915106,20.8147983124486,5760470.90152635,0.0,1.0
2013-03-08,24.07,24.18,23.57,24.02,4097100,21.1397550793518,21.2363638478906,20.7006243132664,21.0958420027433,4665011.33195834,0.0,1.0
2013-03-11,23.96,24.24,23.865,24.07,4907100,21.043146310813,21.2890595398209,20.9597114652568,21.1397550793518,5587287.8638678,0.0,1.0
2013-03-12,23.63,24.03,23.525,23.9,3851600,20.7533200051967,21.104624618065,20.6611025443187,20.9904506188828,4385481.83987959,0.0,1.0
2013-03-13,24.02,24.185,23.4235,23.61,5371100,21.0958420027433,21.2407551555515,20.5719589988034,20.7357547745533,6115604.2969616,0.0,1.0
2013-03-14,24.53,24.5825,24.155,24.2,4225900,21.5437553841504,21.5898641145894,21.2144073095864,21.253929078534,4811664.68666196,0.0,1.0
2013-03-15,24.34,24.76,24.3,24.42,6214500,21.376885693038,21.7457555365497,21.3417552317511,21.4471466156116,7075910.50314979,0.0,1.0
2013-03-18,24.25,24.5,23.97,24.06,4693100,21.2978421551426,21.5174075381853,21.0519289261348,21.1309724640301,5343624.68136331,0.0,1.0
2013-03-19,24.31,24.72,24.13,24.48,4686800,21.3505378470728,21.7106250752629,21.1924507712821,21.4998423075419,5336451.41944847,0.0,1.0
2013-03-20,25.43,25.56,24.48,24.54,6456100,22.3341907631042,22.4483647622864,21.4998423075419,21.5525379994721,7350999.40451933,0.0,1.0
2013-03-21,24.88,25.335,24.45,25.335,9354900,21.8511469204102,22.2507559175479,21.4734944615768,22.2507559175479,10651610.7757528,0.0,1.0
2013-03-22,24.72,25.07,24.64,25.01,3711200,21.7106250752629,22.0180166115227,21.6403641526892,21.9653209195924,4225620.57434862,0.0,1.0
2013-03-25,24.48,25.22,24.325,24.79,4327100,21.4998423075419,22.1497558413483,21.3637117700554,21.7721033825148,4926892.32250052,0.0,1.0
2013-03-26,24.21,24.81,24.06,24.64,4405900,21.2627116938558,21.7896686131583,21.1309724640301,21.6403641526892,5016615.02708627,0.0,1.0
2013-03-27,24.39,24.42,23.9,24.09,3616900,21.4207987696465,21.4471466156116,20.9904506188828,21.1573203099953,4118249.36822633,0.0,1.0
2013-03-28,24.3,24.5,24.02,24.39,4061200,21.3417552317511,21.5174075381853,21.0958420027433,21.4207987696465,4624135.12517371,0.0,1.0
2013-04-01,23.85,24.4099,23.74,24.32,3544200,20.9465375422743,21.4382761741367,20.8499287737355,21.3593204623945,4035472.20295494,0.0,1.0
2013-04-02,23.41,24.19,23.35,24.06,4529400,20.5601024681191,21.2451464632123,20.5074067761888,21.1309724640301,5157233.73287741,0.0,1.0
2013-04-03,22.84,23.57,22.1,23.45,8907400,20.0594933947817,20.7006243132664,19.4095798609753,20.5952329294059,10142081.4571979,0.0,1.0
2013-04-04,22.88,23.04,22.6,22.89,4508400,20.0946238560686,20.2351457012159,19.8487106270607,20.1034064713903,5133322.8598279,0.0,1.0
2013-04-05,23.08,23.12,22.155,22.43,6263300,20.2702761625027,20.3054066237896,19.4578842452447,19.6994061665917,7131474.81766484,0.0,1.0
2013-04-08,23.48,23.53,22.9,23.1,5831600,20.6215807753711,20.6654938519796,20.112189086712,20.2878413931461,6639935.58454715,0.0,1.0
2013-04-09,23.27,23.625,23.15,23.51,4520500,20.4371458536152,20.7489286975358,20.3317544697547,20.6479286213362,5147100.07715643,0.0,1.0
2013-04-10,23.15,23.44,22.94,23.44,4528700,20.3317544697547,20.5864503140842,20.1473195479988,20.5864503140842,5156436.70377576,0.0,1.0
2013-04-11,23.33,23.59,23.03,23.03,3251300,20.4898415455454,20.7181895439098,20.2263630858942,20.2263630858942,3701972.45456448,0.0,1.0
2013-04-12,23.42,23.93,23.16,23.22,4622700,20.5688850834408,21.0167984648479,20.3405370850764,20.3932327770066,5263466.32599736,0.0,1.0
2013-04-15,21.9,23.22,21.85,23.21,6431500,19.2339275545411,20.3932327770066,19.1900144779326,20.3844501616849,7322989.52466136,0.0,1.0
2013-04-16,22.45,22.56,21.71,22.42,5696300,19.7169713972351,19.8135801657739,19.0670578634287,19.69062355127,6485881.24532822,0.0,1.0
2013-04-17,22.14,22.23,21.64,22.2,5013900,19.4447103222621,19.5237538601575,19.0055795561767,19.4974060141924,5708891.73251957,0.0,1.0
2013-04-18,21.48,22.14,21.24,22.1,5308100,18.8650577110294,19.4447103222621,18.6542749433084,19.4095798609753,6043871.67781309,0.0,1.0
2013-04-19,21.98,22.21,21.54,21.58,5142000,19.3041884771148,19.5061886295141,18.9177534029596,18.9528838642465,5854748.05812154,0.0,1.0
2013-04-22,22.36,22.46,21.47,22.01,4021600,19.6379278593397,19.7257540125568,18.8562750957077,19.3305363230799,4579046.05028035,0.0,1.0
2013-04-23,23.55,23.97,22.84,22.84,7458900,20.683059082623,21.0519289261348,20.0594933947817,20.0594933947817,8492800.5232833,0.0,1.0
2013-04-24,24.02,24.11,23.48,23.59,6468100,21.0958420027433,21.1748855406387,20.6215807753711,20.7181895439098,7364662.76054762,0.0,1.0
2013-04-25,24.53,24.79,24.01,24.21,7239300,21.5437553841504,21.7721033825148,21.0870593874216,21.2627116938558,8242761.10796563,0.0,1.0
2013-04-26,26.66,26.92,25.6,25.83,15525700,23.4144524476743,23.6428004460387,22.4834952235732,22.6854953759725,17677763.8906996,0.0,1.0
2013-04-29,26.52,27.32,26.47,26.61,9981100,23.2914958331704,23.994105058907,23.2475827565618,23.3705393710657,11364610.237829,0.0,1.0
2013-04-30,26.08,26.49,25.52,26.22,8695200,22.9050607590152,23.2651479872052,22.4132343009995,23.0280173735191,9900467.7780977,0.0,1.0
2013-05-01,25.58,26.04,25.39,25.97,5938500,22.4659299929298,22.8699302977284,22.2990603018173,22.8084519904764,6761653.31449916,0.0,1.0
2013-05-02,26.42,26.53,25.64,25.83,6285200,23.2036696799533,23.3002784484921,22.51862568486,22.6854953759725,7156410.44241646,0.0,1.0
2013-05-03,26.45,27.02,26.24,26.78,4759300,23.2300175259184,23.7306265992558,23.0455826041625,23.5198438315348,5419000.86211937,0.0,1.0
2013-05-06,26.49,26.64,26.16,26.46,4318500,23.2651479872052,23.3968872170309,22.9753216815889,23.2388001412401,4917100.25068026,0.0,1.0
2013-05-07,26.75,26.84,26.41,26.68,4103800,23.4934959855697,23.572539523465,23.1948870646316,23.4320176783177,4672640.03907412,0.0,1.0
2013-05-08,26.96,26.98,26.41,26.65,4428300,23.6779309073255,23.6954961379689,23.1948870646316,23.4056698323526,5042119.95833909,0.0,1.0
2013-05-09,26.82,27.31,26.78,26.86,5126200,23.5549742928216,23.9853224435853,23.5198438315348,23.5901047541084,5836757.97268429,0.0,1.0
2013-05-10,27.15,27.16,26.845,26.87,2982700,23.844800598438,23.8535832137597,23.5769308311259,23.5988873694302,3396141.00213129,0.0,1.0
2013-05-13,27.35,27.39,26.97,27.07,3464700,24.0204529048722,24.055583366159,23.6867135226472,23.7745396758643,3944952.46926753,0.0,1.0
2013-05-14,27.6,27.61,27.23,27.37,4003000,24.2400182879149,24.2488009032366,23.9150615210117,24.0380181355156,4557867.8484365,0.0,1.0
2013-05-15,27.43,27.745,27.2,27.49,5243300,24.0907138274458,24.3673662100796,23.8887136750465,24.1434095193761,5970089.55526034,0.0,1.0
2013-05-16,26.8,27.558,26.5,27.28,5260200,23.5374090621782,24.2031313035637,23.273930602527,23.9589745976202,5989332.11500017,0.0,1.0
2013-05-17,27.23,27.35,26.88,26.95,8275000,23.9150615210117,24.0204529048722,23.6076699847519,23.6691482920038,9422022.59450712,0.0,1.0
2013-05-20,26.74,27.61,26.71,27.2,4060300,23.4847133702479,24.2488009032366,23.4583655242828,23.8887136750465,4623110.37347159,0.0,1.0
2013-05-21,26.31,26.99,25.91,26.82,5461100,23.1070609114145,23.7042787532907,22.7557562985462,23.5549742928216,6218079.46717376,0.0,1.0
2013-05-22,26.12,27.17,25.91,26.52,5875000,22.940191220302,23.8623658290814,22.7557562985462,23.2914958331704,6689351.38884949,0.0,1.0
2013-05-23,26.01,26.43,25.46,25.695,8163800,22.8435824517632,23.212452295275,22.3605386090693,22.5669300691294,9295408.82864502,0.0,1.0
2013-05-24,25.75,25.88,25.325,25.88,4469400,22.6152344533988,22.729408452581,22.2419733022262,22.729408452581,5088916.95273598,0.0,1.0
2013-05-28,25.69,26.53,25.48,26.13,5827800,22.5625387614686,23.3002784484921,22.3781038397127,22.9489738356237,6635608.8551382,0.0,1.0
2013-05-29,24.52,25.52,24.31,25.46,8307000,21.5349727688287,22.4132343009995,21.3505378470728,22.3605386090693,9458458.21058258,0.0,1.0
2013-05-30,24.74,25.05,24.32,24.63,5493200,21.7281903059063,22.0004513808793,21.3593204623945,21.6315815373675,6254628.94454943,0.0,1.0
2013-05-31,24.36,24.93,24.34,24.58,4208300,21.3944509236814,21.8950599970188,21.376885693038,21.587668460759,4791625.09782046,0.0,1.0
2013-06-03,23.78,24.53,23.14,24.4,7299100,20.8850592350223,21.5437553841504,20.322971854433,21.4295813849682,8310850.16550659,0.0,1.0
2013-06-04,22.92,24.06,22.83,23.71,8000600,20.1297543173554,21.1309724640301,20.05071077946,20.8235809277703,9109587.18666027,0.0,1.0
2013-06-05,22.65,22.97,22.09,22.75,10791900,19.8926237036693,20.1736673939639,19.4007972456536,19.9804498568863,12287797.6601403,0.0,1.0
2013-06-06,23.27,23.41,22.13,22.55,10558100,20.4371458536152,20.5601024681191,19.4359277069404,19.8047975504522,12021589.9401892,0.0,1.0
2013-06-07,23.56,24.2,23.14,23.54,8923900,20.6918416979447,21.253929078534,20.322971854433,20.6742764673013,10160868.5717368,0.0,1.0
2013-06-10,23.06,23.7,22.61,23.7,6016100,20.2527109318593,20.8147983124486,19.8574932423824,20.8147983124486,6850009.6834821,0.0,1.0
2013-06-11,22.32,23.02,22.17,22.69,6952500,19.6027973980529,20.2175804705725,19.4710581682273,19.9277541649561,7916206.89888952,0.0,1.0
2013-06-12,22.49,22.86,22.29,22.66,5985100,19.7521018585219,20.0770586254251,19.5764495520878,19.901406318991,6814712.68040903,0.0,1.0
2013-06-13,23.66,23.73,22.45,22.45,7234000,20.7796678511618,20.8411461584138,19.7169713972351,19.7169713972351,8236726.45905313,0.0,1.0
2013-06-14,23.89,24.15,23.62,23.62,7673300,20.9816680035611,21.2100160019255,20.744537389875,20.744537389875,8736919.15098871,0.0,1.0
2013-06-17,24.26,24.65,23.98,24.1,6115700,21.3066247704643,21.6491467680109,21.0607115414565,21.166102925317,6963415.53851689,0.0,1.0
2013-06-18,24.38,24.55,23.88,24.24,3677500,21.4120161543248,21.5613206147938,20.9728853882394,21.2890595398209,4187249.31616918,0.0,1.0
2013-06-19,23.44,24.44,23.39,24.44,5123100,20.5864503140842,21.464711846255,20.5425372374757,21.464711846255,5833228.27237698,0.0,1.0
2013-06-20,21.31,23.09,21.06,23.09,17923600,18.7157532505604,20.2790587778244,18.4961878675176,20.2790587778244,20408044.0090523,0.0,1.0
2013-06-21,21.1,21.65,19.94,21.52,16532300,18.5313183288045,19.0143621714984,17.5125349514863,18.9001881723162,18823891.7388725,0.0,1.0
2013-06-24,20.92,21.23,20.015,20.5,12263600,18.3732312530137,18.6454923279867,17.5784045663991,18.004361409502,13963494.4157097,0.0,1.0
2013-06-25,20.91,21.75,20.87,21.71,10991000,18.364448637692,19.1021883247155,18.3293181764052,19.0670578634287,12514495.5089097,0.0,1.0
2013-06-26,20.92,21.22,20.525,21.05,8803800,18.3732312530137,18.636709712665,18.0263179478063,18.4874052521959,10024121.1501537,0.0,1.0
2013-06-27,21.71,21.77,20.83,21.0801,9363200,19.0670578634287,19.1197535553589,18.2941877151184,18.5138409243143,10661061.2636724,0.0,1.0
2013-06-28,21.28,21.73,21.28,21.59,7291900,18.6894054045952,19.0846230940721,18.6894054045952,18.9616664795682,8302652.15188963,0.0,1.0
2013-07-01,21.05,21.71,20.98,21.38,6231100,18.4874052521959,19.0670578634287,18.425926944944,18.7772315578123,7094811.47898895,0.0,1.0
2013-07-02,20.86,21.25,20.77,21.12,7161400,18.3205355610835,18.6630575586301,18.2414920231881,18.5488835594479,8154063.15508197,0.0,1.0
2013-07-03,20.96,21.12,20.72,20.75,2599900,18.4083617143006,18.5488835594479,18.1975789465796,18.2239267925447,2960279.94482889,0.0,1.0
2013-07-05,20.28,21.07,19.885,21.03,6154400,17.8111438724244,18.5049704828394,17.4642305672169,18.4698400215525,7007479.86170812,0.0,1.0
2013-07-08,19.73,20.48,19.69,20.36,7582000,17.3281000297304,17.9867961788586,17.2929695684436,17.8814047949981,8632963.78387351,0.0,1.0
2013-07-09,21.22,21.37,19.92,19.92,12644900,18.636709712665,18.7684489424906,17.4949697208429,17.4949697208429,14397647.5535085,0.0,1.0
2013-07-10,21.05,21.35,20.84,21.25,5695500,18.4874052521959,18.7508837118472,18.3029703304401,18.6630575586301,6484970.35492634,0.0,1.0
2013-07-11,22.98,23.01,21.92,21.92,11785100,20.1824500092856,20.2087978552508,19.2514927851846,19.2514927851846,13418668.0940817,0.0,1.0
2013-07-12,22.76,23.2,22.61,22.96,4959000,19.9892324722081,20.3756675463632,19.8574932423824,20.1648847786422,5646381.87869012,0.0,1.0
2013-07-15,21.72,22.82,21.65,22.74,6815300,19.0758404787504,20.0419281641383,19.0143621714984,19.9716672415646,7759989.1949661,0.0,1.0
2013-07-16,21.7,22.28,21.25,21.77,7968200,19.058275248107,19.5676669367661,18.6630575586301,19.1197535553589,9072696.12538389,0.0,1.0
2013-07-17,22.19,22.25,21.2,21.65,9131500,19.4886233988707,19.5413190908009,18.6191444820216,19.0143621714984,10397244.6310262,0.0,1.0
2013-07-18,21.67,22.38,21.66,22.28,4976500,19.0319274021419,19.6554930899831,19.0231447868201,19.5676669367661,5666307.60623138,0.0,1.0
2013-07-19,22.07,22.2,21.57,21.64,4929300,19.3832320150102,19.4974060141924,18.9441012489248,19.0055795561767,5612565.07252012,0.0,1.0
2013-07-22,21.58,22.34,21.49,22.27,4842400,18.9528838642465,19.6203626286963,18.8738403263511,19.5588843214443,5513619.60261526,0.0,1.0
2013-07-23,21.8,21.937,21.38,21.57,4671500,19.1461014013241,19.2664232312315,18.7772315578123,18.9441012489248,5319030.64051239,0.0,1.0
2013-07-24,21.2,22.24,21.075,22.14,7810600,18.6191444820216,19.5325364754792,18.5093617905002,19.4447103222621,8893250.71621236,0.0,1.0
2013-07-25,19.38,20.39,19.13,20.35,22962800,17.0207084934707,17.9077526409632,16.8011431104279,17.8726221796764,26145742.6505315,0.0,1.0
2013-07-26,19.33,19.9,19.21,19.4,10621400,16.9767954168621,17.4774044901995,16.8714040330016,17.0382737241141,12093664.1432384,0.0,1.0
2013-07-29,19.67,20.06,19.38,19.43,2302312,17.2754043378002,17.6179263353468,17.0207084934707,17.0646215700792,2621442.37868337,0.0,1.0
2013-07-30,19.75,19.84,19.48,19.51,1645901,17.3456652603739,17.4247087982692,17.1085346466877,17.1348824926529,1874044.27919297,0.0,1.0
2013-07-31,20.1,20.45,19.615,19.7,9662300,17.6530567966337,17.9604483328934,17.2270999535308,17.3017521837653,11001620.4126775,0.0,1.0
2013-08-01,20.11,20.76,19.93,20.36,7385900,17.6618394119554,18.2327094078664,17.5037523361646,17.8814047949981,8409681.77411119,0.0,1.0
2013-08-02,20.38,20.66,20.16,20.2,4600900,17.8989700256415,18.1448832546493,17.7057524885639,17.7408829498507,5238644.56254596,0.0,1.0
2013-08-05,19.97,20.33,19.74,20.3,5916100,17.5388827974514,17.8550569490329,17.3368826450521,17.8287091030678,6736148.38324638,0.0,1.0
2013-08-06,19.6,20.0,19.43,19.98,4369500,17.2139260305482,17.5652306434166,17.0646215700792,17.5476654127731,4975169.51380049,0.0,1.0
2013-08-07,18.98,19.54,18.82,19.5,7994500,16.6694038806023,17.161230338618,16.528882035455,17.1260998773312,9102641.64734591,0.0,1.0
2013-08-08,18.91,19.22,18.86,19.18,5454300,16.6079255733504,16.8801866483233,16.5640124967418,16.8450561870365,6210336.89875772,0.0,1.0
2013-08-09,18.89,19.06,18.58,18.89,5999600,16.5903603427069,16.739664803176,16.318099267734,16.5903603427069,6831222.56894322,0.0,1.0
2013-08-12,18.82,19.265,18.67,18.81,6200100,16.528882035455,16.919708417271,16.3971428056294,16.5200994201333,7059514.47591585,0.0,1.0
2013-08-13,18.54,18.91,18.19,18.85,7386900,16.2829688064472,16.6079255733504,15.9755772701874,16.5552298814201,8410820.38711354,0.0,1.0
2013-08-14,18.09,18.5,17.91,18.5,9419500,15.8877511169703,16.2478383451603,15.7296640411795,16.2478383451603,10725165.1757051,0.0,1.0
2013-08-15,19.12,19.36,17.59,17.82,16214700,16.7923604951062,17.0031432628272,15.4486203508849,15.6506205032842,18462268.2493239,0.0,1.0
2013-08-16,19.0,19.87,18.73,19.23,13307700,16.6869691112457,17.4510566442344,16.4498384975596,16.888969263645,15152320.251471,0.0,1.0
2013-08-19,18.3,19.29,18.21,18.97,8805200,16.0721860387262,16.9416649555753,15.9931425008308,16.6606212652806,10025715.208357,0.0,1.0
2013-08-20,18.91,19.02,18.331,18.4,6073800,16.6079255733504,16.7045343418892,16.0994121462235,16.1600121919432,6915707.6537181,0.0,1.0
2013-08-21,18.85,19.21,18.73,18.88,7442400,16.5552298814201,16.8714040330016,16.4498384975596,16.5815777273852,8474013.40874441,0.0,1.0
2013-08-22,19.28,19.44,18.86,18.97,3760700,16.9328823402536,17.0734041854009,16.5640124967418,16.6606212652806,4281981.91796531,0.0,1.0
2013-08-23,18.73,19.39,18.471,19.39,7194900,16.4498384975596,17.0294911087924,16.2223687607274,17.0294911087924,8192206.69066096,0.0,1.0
2013-08-26,18.69,19.03,18.48,18.69,6831700,16.4147080362728,16.7133169572109,16.2302731145169,16.4147080362728,7778662.44820475,0.0,1.0
2013-08-27,17.99,18.42,17.895,18.29,11456900,15.7999249637532,16.1775774225867,15.716490118197,16.0634034234044,13044975.306708,0.0,1.0
2013-08-28,17.77,17.94,17.575,17.9,9461800,15.6067074266756,15.7560118871447,15.4354464279023,15.7208814258578,10773328.5057049,0.0,1.0
2013-08-29,18.4,18.53,17.73,17.81,8412900,16.1600121919432,16.2741861911255,15.5715769653888,15.6418378879625,9579037.32753224,0.0,1.0
2013-08-30,17.85,18.32,17.77,18.32,5478600,15.6769683492493,16.0897512693696,15.6067074266756,16.0897512693696,6238005.19471502,0.0,1.0
2013-09-03,17.8,18.12,17.73,17.91,6962500,15.6330552726407,15.9140989629354,15.5715769653888,15.7296640411795,7927593.02891313,0.0,1.0
2013-09-04,17.83,18.04,17.75,17.8,5929800,15.6594031186059,15.8438380403617,15.5891421960322,15.6330552726407,6751747.38137865,0.0,1.0
2013-09-05,17.77,17.86,17.52,17.82,5901300,15.6067074266756,15.685750964571,15.3871420436329,15.6506205032842,6719296.91081148,0.0,1.0
2013-09-06,18.1,18.51,17.87,18.11,7702200,15.896533732292,16.256620960482,15.6945335798927,15.9053163476137,8769825.06675684,0.0,1.0
2013-09-09,19.28,19.34,18.19,18.19,10615600,16.9328823402536,16.9855780321838,15.9755772701874,15.9755772701874,12087060.1878247,0.0,1.0
2013-09-10,18.89,19.37,18.84,19.2,7595900,16.5903603427069,17.0119258781489,16.5464472660984,16.8626214176799,8648790.50460628,0.0,1.0
2013-09-11,19.5,19.7,18.88,18.89,7077500,17.1260998773312,17.3017521837653,16.5815777273852,16.5903603427069,8058533.52418418,0.0,1.0
2013-09-12,19.36,20.07,19.3,19.48,6758900,17.0031432628272,17.6267089506685,16.950447570897,17.1085346466877,7695771.42163316,0.0,1.0
2013-09-13,19.14,19.4301,18.88,19.31,5183800,16.8099257257497,17.0647093962324,16.5815777273852,16.9592301862187,5902342.08162006,0.0,1.0
2013-09-16,19.84,20.24,19.61,19.74,9905600,17.4247087982692,17.7760134111376,17.2227086458699,17.3368826450521,11278644.9561511,0.0,1.0
2013-09-17,19.95,20.19,19.75,19.77,5018700,17.521317566808,17.732100334529,17.3456652603739,17.3632304910173,5714357.07493088,0.0,1.0
2013-09-18,21.33,21.4,19.68,19.9,13832400,18.7333184812038,18.7947967884557,17.2841869531219,17.4774044901995,15749750.4938079,0.0,1.0
2013-09-19,21.01,21.6,20.79,21.45,8474700,18.4522747909091,18.9704490948899,18.2590572538315,18.8387098650643,9649403.6110779,0.0,1.0
2013-09-20,20.2,21.092,20.03,21.06,10105700,17.7408829498507,18.5242922365471,17.5915784893817,18.4961878675176,11506481.4179228,0.0,1.0
2013-09-23,19.81,20.28,19.59,20.18,7440200,17.3983609523041,17.8111438724244,17.2051434152265,17.7233177192073,8471508.46013922,0.0,1.0
2013-09-24,20.06,20.61,19.67,19.86,8563600,17.6179263353468,18.1009701780408,17.2754043378002,17.4422740289126,9750626.30698748,0.0,1.0
2013-09-25,20.16,20.53,19.81,20.11,4707800,17.7057524885639,18.0307092554671,17.3983609523041,17.6618394119554,5360362.29249797,0.0,1.0
2013-09-26,19.99,20.26,19.83,20.16,4249800,17.5564480280949,17.793578641781,17.4159261829475,17.7057524885639,4838877.53741829,0.0,1.0
2013-09-27,19.63,20.02,19.57,19.82,4529600,17.2402738765134,17.58279587406,17.1875781845831,17.4071435676258,5157461.45547788,0.0,1.0
2013-09-30,19.43,19.6,19.1,19.28,7702300,17.0646215700792,17.2139260305482,16.7747952644628,16.9328823402536,8769938.92805707,0.0,1.0
2013-10-01,19.38,19.56,19.21,19.47,7516700,17.0207084934707,17.1787955692614,16.8714040330016,17.099752031366,8558612.35481953,0.0,1.0
2013-10-02,19.54,19.7,19.11,19.1999,7228100,17.161230338618,17.3017521837653,16.7835778797845,16.8625335915267,8230008.64233921,0.0,1.0
2013-10-03,19.07,19.69,18.98,19.49,8795300,16.7484474184977,17.2929695684436,16.6694038806023,17.1173172620094,10014442.9396337,0.0,1.0
2013-10-04,18.54,19.15,18.28,19.08,8108300,16.2829688064472,16.8187083410714,16.0546208080827,16.7572300338194,9232215.80701414,0.0,1.0
2013-10-07,18.5,18.84,18.25,18.26,6564000,16.2478383451603,16.5464472660984,16.0282729621176,16.0370555774393,7473855.74747371,0.0,1.0
2013-10-08,17.99,18.75,17.95,18.54,5988200,15.7999249637532,16.467403728203,15.7647945024664,16.2829688064472,6818242.38071633,0.0,1.0
2013-10-09,17.93,18.25,17.66,18.03,10650100,15.747229271823,16.0282729621176,15.5100986581368,15.83505542504,12126342.3364061,0.0,1.0
2013-10-10,18.29,18.61,18.09,18.25,6603500,16.0634034234044,16.3444471136991,15.8877511169703,16.0282729621176,7518830.96106684,0.0,1.0
2013-10-11,18.65,18.805,18.29,18.3,4495700,16.3795775749859,16.5157081124724,16.0634034234044,16.0721860387262,5118862.47469799,0.0,1.0
2013-10-14,18.25,18.49,17.9726,18.3,6561400,16.0282729621176,16.2390557298386,15.7846432130934,16.0721860387262,7470895.35366757,0.0,1.0
2013-10-15,17.69,18.24,17.65,18.21,10394300,15.536446504102,16.0194903467959,15.5013160428151,15.9931425008308,11835085.130403,0.0,1.0
2013-10-16,18.05,18.31,17.595,17.89,11696600,15.8526206556835,16.0809686540479,15.4530116585457,15.7120988105361,13317900.843373,0.0,1.0
2013-10-17,19.14,19.25,17.97,17.99,12642700,16.8099257257497,16.9065344942884,15.7823597331098,15.7999249637532,14395142.6049033,0.0,1.0
2013-10-18,19.02,19.28,18.9,19.23,5978300,16.7045343418892,16.9328823402536,16.5991429580287,16.888969263645,6806970.11199297,0.0,1.0
2013-10-21,18.67,19.25,18.31,19.16,5181900,16.3971428056294,16.9065344942884,16.0809686540479,16.8274909563931,5900178.71691558,0.0,1.0
2013-10-22,19.23,19.34,18.77,18.83,6641200,16.888969263645,16.9855780321838,16.4849689588464,16.5376646507767,7561756.6712557,0.0,1.0
2013-10-23,19.47,19.97,19.14,19.17,7991400,17.099752031366,17.5388827974514,16.8099257257497,16.8362735717148,9099111.9470386,0.0,1.0
2013-10-24,19.87,20.23,19.57,19.57,6940100,17.4510566442344,17.7672307958159,17.1875781845831,17.1875781845831,7902088.09766028,0.0,1.0
2013-10-25,19.77,19.98,19.6,19.93,5116000,17.3632304910173,17.5476654127731,17.2139260305482,17.5037523361646,5825144.12006023,0.0,1.0
2013-10-28,19.66,20.0,19.485,19.79,4904100,17.2666217224785,17.5652306434166,17.1129259543486,17.3807957216607,5583872.02486071,0.0,1.0
2013-10-29,19.97,19.99,19.51,19.73,4777500,17.5388827974514,17.5564480280949,17.1348824926529,17.3281000297304,5439723.61876229,0.0,1.0
2013-10-30,19.52,19.97,19.36,19.96,4760200,17.1436651079746,17.5388827974514,17.0031432628272,17.5301001821297,5420025.61382149,0.0,1.0
2013-10-31,18.95,19.53,18.94,19.53,6530100,16.6430560346372,17.1524477232963,16.6342734193155,17.1524477232963,7435256.76669378,0.0,1.0
2013-11-01,18.51,19.05,18.185,18.99,8982800,16.256620960482,16.7308821878543,15.9711859625265,16.678186495924,10227932.8775757,0.0,1.0
2013-11-04,18.82,19.28,18.59,18.63,6850300,16.528882035455,16.9328823402536,16.3268818830557,16.3620123443425,7799840.6500486,0.0,1.0
2013-11-05,18.41,18.93,18.14,18.72,8004900,16.1687948072649,16.6254908039938,15.9316641935788,16.4410558822379,9114483.22257044,0.0,1.0
2013-11-06,18.73,18.77,18.26,18.46,10499500,16.4498384975596,16.4849689588464,16.0370555774393,16.2127078838735,11954867.2182511,0.0,1.0
2013-11-07,18.55,19.24,18.44,18.92,8049100,16.2917514217689,16.8977518789667,16.1951426532301,16.6167081886721,9164809.91727459,0.0,1.0
2013-11-08,18.14,18.345,17.86,18.33,20501200,15.9316641935788,16.1117078076738,15.685750964571,16.0985338846913,23342932.8839287,0.0,1.0
2013-11-11,18.06,18.21,17.67,18.16,10780700,15.8614032710052,15.9931425008308,15.5188812734585,15.9492294242222,12275045.1945139,0.0,1.0
2013-11-12,18.91,19.27,18.12,18.42,19239200,16.6079255733504,16.9240997249319,15.9140989629354,16.1775774225867,21906003.2749536,0.0,1.0
2013-11-13,19.05,19.175,18.57,18.74,9686600,16.7308821878543,16.8406648793756,16.3093166524123,16.4586211128813,11029288.7086348,0.0,1.0
2013-11-14,19.59,19.9,18.91,19.08,10835900,17.2051434152265,17.4774044901995,16.6079255733504,16.7572300338194,12337896.6322441,0.0,1.0
2013-11-15,19.59,19.97,19.53,19.62,7204800,17.2051434152265,17.5388827974514,17.1524477232963,17.2314912611917,8203478.9593843,0.0,1.0
2013-11-18,19.3,19.77,19.16,19.6,7776300,16.950447570897,17.3632304910173,16.8274909563931,17.2139260305482,8854196.29023151,0.0,1.0
2013-11-19,19.29,19.4,19.04,19.23,4737800,16.9416649555753,17.0382737241141,16.7220995725326,16.888969263645,5394520.68256868,0.0,1.0
2013-11-20,19.06,19.72,18.97,19.65,8087000,16.739664803176,17.3193174144087,16.6606212652806,17.2578391071568,9207963.35006394,0.0,1.0
2013-11-21,19.44,19.51,18.7,19.13,8783100,17.0734041854009,17.1348824926529,16.4234906515945,16.8011431104279,10000551.8610049,0.0,1.0
2013-11-22,19.05,19.68,18.95,19.48,8926900,16.7308821878543,17.2841869531219,16.6430560346372,17.1085346466877,10164284.4107439,0.0,1.0
2013-11-25,19.05,19.155,18.66,19.05,6835700,16.7308821878543,16.8230996487322,16.3883601903077,16.7308821878543,7783216.90021418,0.0,1.0
2013-11-26,19.93,19.95,19.14,19.15,10872000,17.5037523361646,17.521317566808,16.8099257257497,16.8187083410714,12379000.5616292,0.0,1.0
2013-11-27,20.06,20.43,19.95,19.98,8665500,17.6179263353468,17.94288310225,17.521317566808,17.5476654127731,9866650.97192769,0.0,1.0
2013-11-29,19.88,20.1,19.63,20.05,3141900,17.4598392595561,17.6530567966337,17.2402738765134,17.6091437200251,3577408.19210658,0.0,1.0
2013-12-02,19.33,19.82,19.29,19.82,5209700,16.9767954168621,17.4071435676258,16.9416649555753,17.4071435676258,5931832.15838113,0.0,1.0
2013-12-03,19.13,19.53,19.01,19.24,5580700,16.8011431104279,17.1524477232963,16.6957517265674,16.8977518789667,6354257.58225572,0.0,1.0
2013-12-04,19.08,19.33,18.74,18.92,7900600,16.7572300338194,16.9767954168621,16.4586211128813,16.6167081886721,8995725.88642454,0.0,1.0
2013-12-05,18.79,19.1,18.72,18.94,6756800,16.5025341894899,16.7747952644628,16.4410558822379,16.6342734193155,7693380.33432818,0.0,1.0
2013-12-06,19.08,19.34,18.94,19.12,4490200,16.7572300338194,16.9855780321838,16.6342734193155,16.7923604951062,5112600.10318501,0.0,1.0
2013-12-09,19.45,19.85,19.09,19.1,7182900,17.0821868007226,17.4334914135909,16.7660126491411,16.7747952644628,8178543.33463267,0.0,1.0
2013-12-10,19.53,20.14,19.47,19.62,6771200,17.1524477232963,17.6881872579205,17.099752031366,17.2314912611917,7709776.36156213,0.0,1.0
2013-12-11,19.01,19.51,18.895,19.49,7462000,16.6957517265674,17.1348824926529,16.5947516503678,17.1173172620094,8496330.22359063,0.0,1.0
2013-12-12,18.99,19.185,18.83,18.93,5193500,16.678186495924,16.8494474946973,16.5376646507767,16.6254908039938,5913386.62774295,0.0,1.0
2013-12-13,18.96,19.2,18.885,19.06,3759900,16.6518386499589,16.8626214176799,16.5859690350461,16.739664803176,4281071.02756343,0.0,1.0
2013-12-16,19.15,19.47,19.0,19.05,3902900,16.8187083410714,17.099752031366,16.6869691112457,16.7308821878543,4443892.68690052,0.0,1.0
2013-12-17,18.91,19.11,18.68,18.96,6291600,16.6079255733504,16.7835778797845,16.4059254209511,16.6518386499589,7163697.56563154,0.0,1.0
2013-12-18,20.11,20.3,19.07,19.35,15790400,17.6618394119554,17.8287091030678,16.7484474184977,16.9943606475055,17979154.7524236,0.0,1.0
2013-12-19,20.16,20.25,19.93,19.93,7487800,17.7057524885639,17.7847960264593,17.5037523361646,17.5037523361646,8525706.43905142,0.0,1.0
2013-12-20,20.58,20.63,20.11,20.11,8179100,18.0746223320756,18.1185354086842,17.6618394119554,17.6618394119554,9312829.60758109,0.0,1.0
2013-12-23,21.13,21.3,20.73,20.73,8671300,18.5576661747696,18.7069706352386,18.2063615619013,18.2063615619013,9873254.92734136,0.0,1.0
2013-12-24,21.29,21.58,20.765,21.05,3768200,18.6981880199169,18.9528838642465,18.2371007155273,18.4874052521959,4290521.515483,0.0,1.0
2013-12-26,21.37,21.73,21.32,21.33,5170100,18.7684489424906,19.0846230940721,18.7245358658821,18.7333184812038,5886743.08348778,0.0,1.0
2013-12-27,21.67,21.73,21.38,21.55,4570400,19.0319274021419,19.0846230940721,18.7772315578123,18.9265360182814,5203916.86597405,0.0,1.0
2013-12-30,21.93,21.995,21.36,21.67,5684000,19.2602754005063,19.3173624000974,18.7596663271689,19.0319274021419,6471876.30539921,0.0,1.0
2013-12-31,22.32,22.35,21.94,22.02,6111300,19.6027973980529,19.629145244018,19.269058015828,19.3393189384016,6958405.64130652,0.0,1.0
2014-01-02,21.83,22.035,21.635,21.81,6127200,19.1724492472892,19.3524928613842,19.0011882485159,19.1548840166458,6976509.588044,0.0,1.0
2014-01-03,21.75,22.18,21.73,21.95,3724900,19.1021883247155,19.479840783549,19.0846230940721,19.2778406311497,4241219.57248093,0.0,1.0
2014-01-06,21.27,21.93,21.17,21.92,6655500,18.6806227892735,19.2602754005063,18.5927966360564,19.2514927851846,7578038.8371894,0.0,1.0
2014-01-07,21.34,21.525,21.2,21.48,4804900,18.7421010965255,18.9045794799771,18.6191444820216,18.8650577110294,5470921.61502686,0.0,1.0
2014-01-08,21.58,21.75,21.15,21.26,5760100,18.9528838642465,19.1021883247155,18.575231405413,18.6718401739518,6558524.75487861,0.0,1.0
2014-01-09,21.75,22.0,21.58,21.86,4988400,19.1021883247155,19.3217537077582,18.9528838642465,19.1987970932543,5679857.10095945,0.0,1.0
2014-01-10,22.15,22.56,21.75,21.87,7838900,19.4534929375838,19.8135801657739,19.1021883247155,19.207579708576,8925473.46417911,0.0,1.0
2014-01-13,21.55,22.14,21.42,21.97,6764200,18.9265360182814,19.4447103222621,18.8123620190991,19.2954058617931,7701806.07054562,0.0,1.0
2014-01-14,21.59,21.69,21.33,21.56,860856,18.9616664795682,19.0494926327853,18.7333184812038,18.9353186336031,980181.834757345,0.0,1.0
2014-01-15,21.59,21.7,21.32,21.58,1287915,18.9616664795682,19.058275248107,18.7245358658821,18.9528838642465,1466436.76493108,0.0,1.0
2014-01-16,21.92,21.97,21.23,21.53,5325100,19.2514927851846,19.2954058617931,18.6454923279867,18.9089707876379,6063228.09885315,0.0,1.0
2014-01-17,21.59,21.86,21.57,21.83,5221200,18.9616664795682,19.1987970932543,18.9441012489248,19.1724492472892,5944926.20790823,0.0,1.0
2014-01-21,21.48,21.8,21.32,21.66,3649600,18.8650577110294,19.1461014013241,18.7245358658821,19.0231447868201,4155482.01340341,0.0,1.0
2014-01-22,21.97,22.08,21.32,21.44,5227000,19.2954058617931,19.3920146303319,18.7245358658821,18.8299272497426,5951530.16332191,0.0,1.0
2014-01-23,21.96,22.04,21.7,21.79,5503500,19.2866232464714,19.3568841690451,19.058275248107,19.1373187860023,6266356.65847372,0.0,1.0
2014-01-24,20.88,21.79,20.8,21.54,9587100,18.3381007917269,19.1373187860023,18.2678398691532,18.9177534029596,10915996.7149002,0.0,1.0
2014-01-27,20.94,21.48,20.2,21.01,10671600,18.3907964836571,18.8650577110294,17.7408829498507,18.4522747909091,12150822.5159568,0.0,1.0
2014-01-28,23.0,23.2,21.95,22.26,19823800,20.2000152399291,20.3756675463632,19.2778406311497,19.5501017061226,22571636.4361317,0.0,1.0
2014-01-29,23.11,23.28,22.34,22.59,11727500,20.2966240084678,20.4459284689369,19.6203626286963,19.839928011739,13353083.9851459,0.0,1.0
2014-01-30,22.88,23.59,22.64,23.31,7737200,20.0946238560686,20.7181895439098,19.8838410883476,20.472276314902,8809676.52183933,0.0,1.0
2014-01-31,23.48,24.0,22.48,22.6,11306600,20.6215807753711,21.0782767720999,19.7433192432002,19.8487106270607,12873841.7724537,0.0,1.0
2014-02-03,22.88,23.62,22.54,23.49,8989100,20.0946238560686,20.744537389875,19.7960149351305,20.6303633906928,10235106.1394905,0.0,1.0
2014-02-04,23.07,23.29,22.79,23.0,6721200,20.261493547181,20.4547110842586,20.0155803181732,20.2000152399291,7652845.71144428,0.0,1.0
2014-02-05,22.69,23.13,22.6,22.91,6892800,19.9606889724125,20.3477627118511,19.8815147984364,20.1542258421318,7835282.24983395,0.0375,1.0
2014-02-06,23.57,23.88,22.93,22.94,12389200,20.7348364512897,21.007547494985,20.1718201030154,20.1806172334572,14083228.7096162,0.0,1.0
2014-02-07,23.89,23.945,23.49,23.75,7465400,21.0163446254268,21.0647288428566,20.6644594077554,20.8931847992418,8486176.31556268,0.0,1.0
2014-02-10,23.55,24.17,23.29,23.89,8163400,20.7172421904061,21.2626642777968,20.4885167989197,21.0163446254268,9279616.86372657,0.0,1.0
2014-02-11,23.33,23.59,23.11,23.48,6587900,20.5237053206868,20.7524307121732,20.3301684509675,20.6556622773136,7488691.95880935,0.0,1.0
2014-02-12,23.23,23.6,23.14,23.44,7585500,20.4357340162689,20.761227842615,20.3565598422929,20.6204737555465,8622698.10615651,0.0,1.0
2014-02-13,23.24,23.34,22.85,23.13,5622100,20.4445311467107,20.5325024511286,20.1014430594811,20.3477627118511,6390833.96251038,0.0,1.0
2014-02-14,23.62,23.66,23.09,23.24,4936800,20.7788221034986,20.8140106252657,20.3125741900839,20.4445311467107,5611829.94007954,0.0,1.0
2014-02-18,23.31,23.73,22.78,23.64,6194600,20.5061110598032,20.8755905383582,20.0398631463886,20.7964163643822,7041614.35480813,0.0,1.0
2014-02-19,23.16,23.58,22.96,23.09,4885000,20.3741541031764,20.7436335817315,20.1982114943407,20.3125741900839,5552947.10283759,0.0,1.0
2014-02-20,23.33,23.455,22.95,23.15,5310800,20.5237053206868,20.6336694512091,20.1894143638989,20.3653569727347,6036968.57190375,0.0,1.0
2014-02-21,23.65,23.95,23.35,23.42,5139000,20.805213494824,21.0691274080775,20.5412995815704,20.6028794946629,5841677.61749893,0.0,1.0
2014-02-24,23.71,23.92,23.54,23.72,5066600,20.8579962774747,21.0427360167522,20.7084450599643,20.8667934079165,5759378.05347735,0.0,1.0
2014-02-25,24.14,24.24,23.4956,23.73,5593100,21.2362728864715,21.3242441908893,20.6693858008028,20.8755905383582,6357868.66752934,0.0,1.0
2014-02-26,24.85,25.06,23.8175,24.12,14335800,21.8608691478383,22.0456088871158,20.9525654297239,21.2186786255879,16295995.7168595,0.0,1.0
2014-02-27,24.87,25.02,24.64,24.82,6737200,21.8784634087219,22.0104203653486,21.6761294085608,21.8344777565129,7658406.39124611,0.0,1.0
2014-02-28,24.56,24.95,24.31,24.85,7815500,21.6057523650265,21.9488404522561,21.3858241039818,21.8608691478383,8884146.99738527,0.0,1.0
2014-03-03,24.29,24.45,23.79,23.79,4860900,21.3682298430983,21.5089839301668,20.928373321009,20.928373321009,5525551.80597403,0.0,1.0
2014-03-04,24.33,24.7399,24.08,24.57,6204400,21.4034183648654,21.7640127416742,21.1834901038208,21.6145494954683,7052754.35104309,0.0,1.0
2014-03-05,23.96,24.33,23.925,24.25,7936800,21.0779245385193,21.4034183648654,21.0471345819731,21.3330413213311,9022032.86915074,0.0,1.0
2014-03-06,23.86,24.12,23.69,24.0,4005200,20.9899532341015,21.2186786255879,20.8404020165911,21.1131130602865,4552848.25717196,0.0,1.0
2014-03-07,23.47,24.03,23.36,24.01,6456200,20.6468651468718,21.1395044516118,20.5500967120122,21.1219101907283,7338984.05022313,0.0,1.0
2014-03-10,22.77,23.42,22.76,23.08,7887100,20.0310660159468,20.6028794946629,20.022268885505,20.3037770596422,8965537.17395911,0.0,1.0
2014-03-11,22.62,23.255,22.335,22.84,8962100,19.89910905932,20.4577268423734,19.6483908417291,20.0926459290393,10187526.5568763,0.0,1.0
2014-03-12,22.65,22.7,22.25,22.405,6640600,19.9255004506454,19.9694861028543,19.5736152329739,19.7099707548216,7548597.85693002,0.0,1.0
2014-03-13,22.16,22.83,21.92,22.7799,5725700,19.4944410589978,20.0838487985975,19.283309928395,20.0397751750842,6508599.63699431,0.0,1.0
2014-03-14,22.04,22.37,21.883,22.1,5928800,19.3888754936964,19.6791807982754,19.2507605457604,19.4416582763471,6739470.37529242,0.0,1.0
2014-03-17,22.05,22.29,21.75,22.08,4891300,19.3976726241382,19.6088037547411,19.1337587108846,19.4240640154635,5560108.52898863,0.0,1.0
2014-03-18,22.45,22.54,22.06,22.13,5467500,19.7495578418096,19.8287320157857,19.40646975458,19.4680496676725,6215094.83823224,0.0,1.0
2014-03-19,22.49,23.69,22.3,23.5,7574500,19.7847463635768,20.8404020165911,19.6176008851828,20.6732565381972,8610194.02874989,0.0,1.0
2014-03-20,21.87,22.61,21.7217,22.48,7860100,19.239324276186,19.8903119288782,19.1088628317344,19.775949233135,8934845.34759749,0.0,1.0
2014-03-21,21.42,22.18,21.28,22.08,10678600,18.8434534063057,19.5120353198814,18.7202935801207,19.4240640154635,12138730.9994598,0.0,1.0
2014-03-24,21.26,21.58,20.97,21.49,7463500,18.7026993192371,18.9842074933742,18.4475825364253,18.9050333193982,8484016.52037426,0.0,1.0
2014-03-25,21.45,21.65,21.29,21.43,7556300,18.869844797631,19.0457874064668,18.7290907105625,18.8522505367475,8589505.46431355,0.0,1.0
2014-03-26,21.15,21.71,21.13,21.56,6520300,18.6059308843775,19.0985701891175,18.5883366234939,18.9666132324907,7411848.71947426,0.0,1.0
2014-03-27,21.24,21.58,20.95,21.13,6320900,18.6851050583535,18.9842074933742,18.4299882755417,18.5883366234939,7185183.89812203,0.0,1.0
2014-03-28,21.67,21.86,21.28,21.37,6673300,19.0633816673503,19.2305271457443,18.7202935801207,18.7994677540967,7585769.06885692,0.0,1.0
2014-03-31,21.65,21.99,21.55,21.77,8506500,19.0457874064668,19.3448898414875,18.9578161020489,19.1513529717682,9669630.40538132,0.0,1.0
2014-04-01,22.13,22.3,21.67,21.72,4505000,19.4680496676725,19.6176008851828,19.0633816673503,19.1073673195593,5120988.06515522,0.0,1.0
2014-04-02,22.25,22.36,21.82,22.16,3460500,19.5736152329739,19.6703836678336,19.1953386239771,19.4944410589978,3933669.07868361,0.0,1.0
2014-04-03,22.43,22.48,21.93,22.26,4122300,19.7319635809261,19.775949233135,19.2921070588368,19.5824123634157,4685959.84483671,0.0,1.0
2014-04-04,22.31,23.1,22.14,22.52,8748700,19.6263980156246,20.3213713205257,19.4768467981143,19.8111377549021,9944947.45518837,0.0,1.0
2014-04-07,21.77,22.2,21.5,22.1,8328700,19.1513529717682,19.529629580765,18.91383044984,19.4416582763471,9467519.04511838,0.0,1.0
2014-04-08,21.84,21.97,21.46,21.69,4565200,19.2129328848607,19.3272955806039,18.8786419280728,19.0809759282339,5189419.47059859,0.0,1.0
2014-04-09,21.94,22.205,21.48,21.89,4342700,19.3009041892786,19.5340281459859,18.8962361889564,19.2569185370696,4936496.08669246,0.0,1.0
2014-04-10,21.79,22.35,21.77,21.92,5891700,19.1689472326518,19.6615865373918,19.1513529717682,19.283309928395,6697297.53240288,0.0,1.0
2014-04-11,21.61,21.85,21.42,21.56,5704500,19.0105988846996,19.2217300153025,18.8434534063057,18.9666132324907,6484500.86962886,0.0,1.0
2014-04-14,21.76,22.13,21.5265,21.73,5369700,19.1425558413264,19.4680496676725,18.9371428455107,19.116164450001,6103922.22274451,0.0,1.0
2014-04-15,21.68,22.1099,21.27,21.79,4850300,19.0721787977921,19.4503674354845,18.7114964496789,19.1689472326518,5513502.42229133,0.0,1.0
2014-04-16,21.86,21.98,21.5,21.82,3457400,19.2305271457443,19.3360927110457,18.91383044984,19.1953386239771,3930145.20232356,0.0,1.0
2014-04-17,21.5,21.86,21.35,21.85,4370900,18.91383044984,19.2305271457443,18.7818734932132,19.2217300153025,4968551.99422574,0.0,1.0
2014-04-21,21.58,21.62,21.2401,21.53,4684400,18.9842074933742,19.0193960151414,18.6851930296579,18.9402218411653,5324918.2003137,0.0,1.0
2014-04-22,21.84,22.05,21.6,21.96,8233500,19.2129328848607,19.3976726241382,19.0018017542578,19.3184984501621,9359301.93883586,0.0,1.0
2014-04-23,21.35,21.73,21.06,21.72,12924900,18.7818734932132,19.116164450001,18.5267567104014,19.1073673195593,14692177.2793174,0.0,1.0
2014-04-24,23.13,23.35,22.25,22.42,15567100,20.3477627118511,20.5412995815704,19.5736152329739,19.7231664504843,17695656.6723813,0.0,1.0
2014-04-25,22.49,23.2,22.44,23.17,9927900,19.7847463635768,20.4093426249436,19.7407607113679,20.3829512336182,11285384.5531753,0.0,1.0
2014-04-28,22.54,23.24,22.36,22.6,7334600,19.8287320157857,20.4445311467107,19.6703836678336,19.8815147984364,8337491.46785517,0.0,1.0
2014-04-29,22.38,22.52,22.17,22.52,5002000,19.6879779287171,19.8111377549021,19.5032381894396,19.8111377549021,5685945.01707136,0.0,1.0
2014-04-30,22.28,22.55,22.05,22.28,4045900,19.6000066242993,19.8375291462275,19.3976726241382,19.6000066242993,4599113.34357636,0.0,1.0
2014-05-01,22.83,23.12,22.24,22.35,5922600,20.0838487985975,20.3389655814093,19.5648181025321,19.6615865373918,6732422.62257233,0.0,1.0
2014-05-02,23.12,23.55,22.7,22.82,5772600,20.3389655814093,20.7172421904061,19.9694861028543,20.0750516681557,6561912.47611877,0.0,1.0
2014-05-05,22.98,23.24,22.8,23.13,5370800,20.2158057552243,20.4445311467107,20.0574574072721,20.3477627118511,6105172.63048517,0.0,1.0
2014-05-06,22.43,22.96,22.17,22.89,10899400,19.7319635809261,20.1982114943407,19.5032381894396,20.1366315812482,12389721.9350395,0.0,1.0
2014-05-07,22.42,22.55,22.125,22.49,7108600,19.7231664504843,19.8375291462275,19.4636511024516,19.7847463635768,8080589.51386513,0.0,1.0
2014-05-08,22.23,22.76,22.09,22.45,4900100,19.5560209720903,20.022268885505,19.4328611459053,19.7495578418096,5570111.79091392,0.0,1.0
2014-05-09,22.01,22.43,21.94,22.17,6494900,19.3624841023711,19.7319635809261,19.3009041892786,19.5032381894396,7382975.66800813,0.0,1.0
2014-05-12,22.62,22.7,22.14,22.18,7010500,19.89910905932,19.9694861028543,19.4768467981143,19.5120353198814,7969075.87808451,0.0,1.0
2014-05-13,23.07,23.28,22.57,22.6,9417800,20.3279691683571,20.5130091997986,19.887397664925,19.9138319551309,10688162.9050385,0.0375,1.0
2014-05-14,22.12,23.0199,22.1,23.01,8802500,19.4908833118361,20.2838239037132,19.4732604516988,20.2751005879452,9989865.3583216,0.0,1.0
2014-05-15,22.25,22.3643,21.47,22.07,7068900,19.6054319027284,19.706146548413,18.9181403573744,19.4468261614929,8022420.81584092,0.0,1.0
2014-05-16,22.19,22.71,22.0,22.63,4717200,19.5525633223166,20.010757685886,19.3851461510124,19.9402662453368,5353501.03587329,0.0,1.0
2014-05-19,21.96,22.08,21.735,22.08,3385600,19.3499004307378,19.4556375915615,19.1516432541934,19.4556375915615,3842282.09680587,0.0,1.0
2014-05-20,21.92,22.03,21.67,21.86,5002400,19.3146547104632,19.4115804412183,19.0943689587472,19.2617861300514,5677171.53859337,0.0,1.0
2014-05-21,22.12,22.2,21.8,21.93,4388800,19.4908833118361,19.5613747523852,19.2089175496395,19.3234661405319,4980803.30412972,0.0,1.0
2014-05-22,22.65,22.795,22.09,22.17,6300200,19.9578891054741,20.0856548414694,19.4644490216302,19.5349404621793,7150031.21050813,0.0,1.0
2014-05-23,23.57,23.58,22.62,22.67,8353300,20.7685406717892,20.7773521018578,19.9314548152682,19.9755119656114,9480072.96764189,0.0,1.0
2014-05-27,23.13,23.78,23.09,23.75,6009000,20.3808377487689,20.9535807032307,20.3455920284944,20.9271464130247,6819551.3704237,0.0,1.0
2014-05-28,23.33,23.72,23.13,23.45,5696500,20.5570663501418,20.9007121228188,20.3808377487689,20.6628035109655,6464898.3826957,0.0,1.0
2014-05-29,23.88,24.0475,23.45,23.68,6980300,21.0416950039171,21.1892864575668,20.6628035109655,20.8654664025442,7921869.60076026,0.0,1.0
2014-05-30,23.68,23.99,23.57,23.83,3635500,20.8654664025442,21.1386207346721,20.7685406717892,20.9976378535739,4125890.99803218,0.0,1.0
2014-06-02,23.74,23.88,23.59,23.69,2774500,20.9183349829561,21.0416950039171,20.7861635319265,20.8742778326129,3148751.08624405,0.0,1.0
2014-06-03,23.74,23.89,23.54,23.61,2431700,20.9183349829561,21.0505064339857,20.7421063815832,20.8037863920637,2759710.94482597,0.0,1.0
2014-06-04,23.69,23.795,23.39,23.63,2565300,20.8742778326129,20.9667978483336,20.6099349305536,20.821409252201,2911332.19013944,0.0,1.0
2014-06-05,24.0,24.19,23.58,23.68,4100500,21.1474321647408,21.314849336045,20.7773521018578,20.8654664025442,4653614.6437714,0.0,1.0
2014-06-06,24.42,24.5,24.08,24.11,3616400,21.5175122276237,21.5880036681729,21.2179236052899,21.2443578954958,4104214.60742225,0.0,1.0
2014-06-09,24.61,24.83,24.38,24.43,4619300,21.6849293989279,21.8787808604381,21.4822665073492,21.5263236576924,5242395.34787789,0.0,1.0
2014-06-10,24.39,24.66,24.3309,24.51,3012000,21.4910779374178,21.7289865492711,21.4390023857121,21.5968150982415,3418287.35691732,0.0,1.0
2014-06-11,23.97,24.35,23.84,24.3,5149100,21.1209978745349,21.4558322171432,21.0064492836425,21.4117750668,5843659.83715236,0.0,1.0
2014-06-12,23.52,24.04,23.45,23.91,4782900,20.724483521446,21.1826778850153,20.6628035109655,21.068129294123,5428063.28001321,0.0,1.0
2014-06-13,23.44,23.6,23.33,23.6,4507100,20.6539920808968,20.7949749619951,20.5570663501418,20.7949749619951,5115060.73916403,0.0,1.0
2014-06-16,23.71,23.74,23.275,23.45,3433500,20.8919006927502,20.9183349829561,20.5086034847642,20.6628035109655,3896643.3067648,0.0,1.0
2014-06-17,23.48,23.65,23.1,23.58,4596900,20.6892378011714,20.8390321123383,20.354403458563,20.7773521018578,5216973.82171753,0.0,1.0
2014-06-18,23.44,23.54,22.87,23.53,5502500,20.6539920808968,20.7421063815832,20.1517405669842,20.7332949515146,6244729.8079142,0.0,1.0
2014-06-19,23.42,23.8,23.36,23.48,3364300,20.6363692207595,20.9712035633679,20.5835006403477,20.6892378011714,3818108.94916233,0.0,1.0
2014-06-20,23.57,23.57,23.15,23.47,5585700,20.7685406717892,20.7685406717892,20.3984606089062,20.6804263711028,6339152.61936688,0.0,1.0
2014-06-23,23.6,24.0,23.45,23.45,4665900,20.7949749619951,21.1474321647408,20.6628035109655,20.6628035109655,5295281.20140787,0.0,1.0
2014-06-24,23.89,24.49,23.5,23.51,7249200,21.0505064339857,21.5791922381042,20.7068606613087,20.7156720913773,8227041.40364045,0.0,1.0
2014-06-25,24.06,24.12,23.66,23.86,2836400,21.2003007451526,21.2531693255645,20.8478435424069,21.0240721437798,3219000.75005322,0.0,1.0
2014-06-26,23.88,24.13,23.63,24.04,3941400,21.0416950039171,21.2619807556331,20.821409252201,21.1826778850153,4473053.71465933,0.0,1.0
2014-06-27,23.83,24.03,23.36,23.85,5370700,20.9976378535739,21.1738664549467,20.5835006403477,21.0152607137111,6095151.36381003,0.0,1.0
2014-06-30,24.58,24.75,23.88,23.88,7256600,21.658495108722,21.8082894198889,21.0416950039171,21.0416950039171,8235439.58638984,0.0,1.0
2014-07-01,25.1,25.19,24.55,24.57,5853300,22.1166894722914,22.1959923429092,21.6320608185161,21.6496836786534,6642849.0658181,0.0,1.0
2014-07-02,24.67,25.23,24.48,25.15,4353900,21.7377979793398,22.2312380631837,21.5703808080356,22.1607466226346,4941195.65846026,0.0,1.0
2014-07-03,24.82,24.95,24.64,24.74,2463600,21.8699694303694,21.9845180212618,21.7113636891339,21.7994779898203,2795913.92181325,0.0,1.0
2014-07-07,24.36,24.76,24.16,24.71,3083400,21.4646436472119,21.8171008499576,21.288415045839,21.7730436996144,3499318.4715534,0.0,1.0
2014-07-08,24.35,24.5,24.18,24.36,3498900,21.4558322171432,21.5880036681729,21.3060379059763,21.4646436472119,3970865.08403653,0.0,1.0
2014-07-09,24.45,24.815,24.36,24.41,4186100,21.5439465178297,21.8655637153351,21.4646436472119,21.5087007975551,4750761.19016984,0.0,1.0
2014-07-10,24.42,24.59,23.96,24.02,4416100,21.5175122276237,21.6673065387907,21.1121864444662,21.1650550248781,5011785.78913765,0.0,1.0
2014-07-11,24.11,24.34,23.95,24.34,4343700,21.2443578954958,21.4470207870746,21.1033750143976,21.4470207870746,4929619.78494083,0.0,1.0
2014-07-14,24.1,24.27,24.01,24.2,3309700,21.2355464654272,21.3853407765941,21.1562435948094,21.3236607661136,3756143.97914649,0.0,1.0
2014-07-15,24.17,24.2,24.0,24.02,4578900,21.2972264759077,21.3236607661136,21.1474321647408,21.1650550248781,5196545.8096244,0.0,1.0
2014-07-16,24.69,24.73,24.01,24.19,7068400,21.7554208394771,21.7906665597516,21.1562435948094,21.314849336045,8021853.37106054,0.0,1.0
2014-07-17,23.71,24.21,23.65,24.21,1096742,20.8919006927502,21.3324721961823,20.8390321123383,21.3324721961823,1244681.04661361,0.0,1.0
2014-07-18,23.9,23.919,23.66,23.81,582132,21.0593178640544,21.0760595811848,20.8478435424069,20.9800149934366,660655.529766596,0.0,1.0
2014-07-21,23.84,23.99,23.68,23.72,3354700,21.0064492836425,21.1386207346721,20.8654664025442,20.9007121228188,3807214.00937932,0.0,1.0
2014-07-22,24.3,24.43,23.95,23.95,3405200,21.4117750668,21.5263236576924,21.1033750143976,21.1033750143976,3864525.93219617,0.0,1.0
2014-07-23,24.8,24.87,24.045,24.27,6817800,21.8523465702321,21.9140265807126,21.1870836000497,21.3853407765941,7737450.04714174,0.0,1.0
2014-07-24,21.94,24.31,21.87,24.04,26162200,19.3322775706005,21.4205864968687,19.27059756012,21.1826778850153,29691207.6657179,0.0,1.0
2014-07-25,21.61,21.92,21.205,21.81,16941200,19.0415003783353,19.3146547104632,18.6846374605553,19.2177289797082,19226391.026231,0.0,1.0
2014-07-28,21.48,21.5499,20.94,21.54,12900700,18.926951787443,18.9885436836228,18.4511345637363,18.9798203678548,14640869.7561033,0.0,1.0
2014-07-29,20.97,21.56,20.95,21.56,10284600,18.4775688539423,18.9974432279921,18.459945993805,18.9974432279921,11671885.1762788,0.0,1.0
2014-07-30,20.86,21.15,20.7,21.03,6769600,18.3806431231872,18.6361745951778,18.2396602420889,18.5304374343541,7682748.37031456,0.0,1.0
2014-07-31,20.7,20.82,20.47,20.62,7642900,18.2396602420889,18.3453974029126,18.0369973505102,18.1691688015398,8673847.42369967,0.0,1.0
2014-08-01,20.41,20.99,20.26,20.68,14056000,17.9841287700983,18.4951917140795,17.8519573190687,18.2220373819516,15952007.6656141,0.0,1.0
2014-08-04,20.58,20.94,20.42,20.94,7668300,18.1339230812652,18.4511345637363,17.9929402001669,18.4511345637363,8702673.61854219,0.0,1.0
2014-08-05,20.27,20.75,20.14,20.42,6108600,17.8607687491373,18.2837173924321,17.746220158245,17.9929402001669,6932586.37067236,0.0,1.0
2014-08-06,20.16,20.4,20.06,20.19,5023800,17.8189144563113,18.031044390315,17.7305269838097,17.8454306980617,5683837.15227543,0.0625,1.0
2014-08-07,20.11,20.32,19.99,20.25,4973000,17.7747207200605,17.9603344123137,17.6686557530586,17.8984631815627,5626362.94403953,0.0,1.0
2014-08-08,20.62,20.71,20.18,20.18,8058100,18.2254968298184,18.3050455550698,17.8365919508116,17.8365919508116,9116789.7123195,0.0,1.0
2014-08-11,20.67,20.8299,20.55,20.67,5938300,18.2696905660691,18.4110221345991,18.1636255990673,18.2696905660691,6718486.03872713,0.0,1.0
2014-08-12,20.27,20.5,20.17,20.42,7351500,17.916140676063,18.1194318628165,17.8277532035614,18.0487218848153,8317355.15445536,0.0,1.0
2014-08-13,20.34,20.58,20.25,20.39,4618900,17.978011906814,18.1901418408177,17.8984631815627,18.0222056430648,5225740.55946597,0.0,1.0
2014-08-14,20.87,20.89,20.43,20.45,5519400,18.4464655110722,18.4641430055725,18.0575606320654,18.0752381265657,6244550.0971912,0.0,1.0
2014-08-15,20.84,21.02,20.57,21.0,4656900,18.4199492693218,18.5790467198245,18.1813030935676,18.5613692253242,5268733.07743769,0.0,1.0
2014-08-18,21.13,21.32,20.96,20.98,7158100,18.6762729395762,18.8442091373292,18.5260142363236,18.5436917308239,8098545.86562024,0.0,1.0
2014-08-19,21.82,21.93,21.51,21.58,8605100,19.2861464998369,19.3833727195886,19.0121453350821,19.0740165658332,9735655.6947023,0.0,1.0
2014-08-20,21.89,22.07,21.67,21.8,5321600,19.348017730588,19.5071151810908,19.1535652910846,19.2684690053366,6020762.72732771,0.0,1.0
2014-08-21,21.8,22.0396,21.65,21.87,3013500,19.2684690053366,19.4802453894503,19.1358877965843,19.3303402360877,3409419.81336479,0.0,1.0
2014-08-22,21.84,21.935,21.63,21.78,2894200,19.3038239943372,19.3877920932137,19.118210302084,19.2507915108363,3274445.93457455,0.0,1.0
2014-08-25,21.59,22.06,21.52,21.88,4328900,19.0828553130833,19.4982764338406,19.0209840823323,19.3391789833378,4897639.76441841,0.0,1.0
2014-08-26,21.6,21.77,21.47,21.64,2752800,19.0916940603335,19.2419527635861,18.9767903460815,19.1270490493341,3114468.51243757,0.0,1.0
2014-08-27,21.7,21.79,21.62,21.7,2119500,19.180081532835,19.2596302580864,19.1093715548338,19.180081532835,2397964.25897684,0.0,1.0
2014-08-28,21.66,21.7,21.37,21.55,2889800,19.1447265438344,19.180081532835,18.8884028735799,19.0475003240827,3269467.85354624,0.0,1.0
2014-08-29,21.68,21.77,21.52,21.67,3543800,19.1624040383347,19.2419527635861,19.0209840823323,19.1535652910846,4009391.71548106,0.0,1.0
2014-09-02,21.64,21.73,21.5,21.67,4972800,19.1270490493341,19.2065977745855,19.003306587832,19.1535652910846,5626136.66762916,0.0,1.0
2014-09-03,21.09,21.81,21.05,21.81,5822800,18.6409179505756,19.2773077525867,18.605562961575,19.2773077525867,6587811.41173405,0.0,1.0
2014-09-04,21.36,21.5,21.23,21.34,7276900,18.8795641263298,19.003306587832,18.7646604120778,18.8618866318295,8232954.05338453,0.0,1.0
2014-09-05,21.46,21.69,21.3,21.34,5130000,18.9679515988313,19.1712427855849,18.8265316428289,18.8618866318295,5803989.92618597,0.0,1.0
2014-09-08,21.62,21.83,21.41,21.44,4527500,19.1093715548338,19.294985247087,18.9237578625806,18.950274104331,5122332.23992338,0.0,1.0
2014-09-09,21.69,21.95,21.62,21.94,4112000,19.1712427855849,19.4010502140889,19.1093715548338,19.3922114668387,4652242.99736387,0.0,1.0
2014-09-10,21.96,21.99,21.48,21.64,4659400,19.4098889613391,19.4364052030895,18.9856290933316,19.1270490493341,5271561.53256741,0.0,1.0
2014-09-11,21.95,22.0,21.75,21.84,4914100,19.4010502140889,19.4452439503397,19.2242752690858,19.3038239943372,5559724.54118332,0.0,1.0
2014-09-12,21.46,21.9,21.27,21.89,7412000,18.9679515988313,19.3568564778381,18.8000154010784,19.348017730588,8385803.76859463,0.0,1.0
2014-09-15,21.62,21.73,21.34,21.46,5567300,19.1093715548338,19.2065977745855,18.8618866318295,18.9679515988313,6298743.29747663,0.0,1.0
2014-09-16,21.6,21.75,21.45,21.6,3905400,19.0916940603335,19.2242752690858,18.9591128515812,19.0916940603335,4418499.46544379,0.0,1.0
2014-09-17,22.23,22.49,21.88,21.94,7911100,19.6485351370932,19.8783425655972,19.3391789833378,19.3922114668387,8950476.55069197,0.0,1.0
2014-09-18,22.16,22.36,21.97,22.36,3264000,19.5866639063421,19.7634388513452,19.4187277085892,19.7634388513452,3692831.01736277,0.0,1.0
2014-09-19,21.95,22.28,21.77,22.28,6740500,19.4010502140889,19.692728873344,19.2419527635861,19.692728873344,7626080.72075175,0.0,1.0
2014-09-22,21.37,21.92,21.22,21.92,5086076,18.8884028735799,19.3745339723384,18.7558216648276,19.3745339723384,5754295.10093884,0.0,1.0
2014-09-23,21.28,21.47,21.13,21.29,5552212,18.8088541483286,18.9767903460815,18.6762729395762,18.8176928955787,6281673.00507773,0.0,1.0
2014-09-24,21.2,21.41,20.65,20.9,7822112,18.7381441703273,18.9237578625806,18.2520130715688,18.4729817528227,8849797.12465855,0.0,1.0
2014-09-25,20.81,21.17,20.6825,21.09,5910146,18.3934330275713,18.7116279285769,18.2807390001318,18.6409179505756,6686633.10843826,0.0,1.0
2014-09-26,20.9,20.99,20.705,20.86,2927081,18.4729817528227,18.5525304780741,18.3006261814447,18.4376267638221,3311646.90782267,0.0,1.0
2014-09-29,20.73,20.83,20.65,20.7,3190140,18.3227230495701,18.4111105220716,18.2520130715688,18.2962068078196,3609267.1390103,0.0,1.0
2014-09-30,20.52,20.78,20.4,20.72,4331420,18.1371093573168,18.3669167858208,18.031044390315,18.3138843023199,4900490.84718917,0.0,1.0
2014-10-01,20.32,20.51,20.24,20.51,4095798,17.9603344123137,18.1282706100667,17.8896244343125,18.1282706100667,4633912.34535919,0.0,1.0
2014-10-02,20.5,20.54,20.08,20.34,5267322,18.1194318628165,18.1547868518171,17.74820447831,17.978011906814,5959353.57231534,0.0,1.0
2014-10-03,20.73,20.935,20.58,20.66,4204753,18.3227230495701,18.5039173681982,18.1901418408177,18.260851818819,4757182.07682264,0.0,1.0
2014-10-06,20.94,21.15,20.862,20.88,3264857,18.5083367418233,18.6939504340765,18.4393945132721,18.4553042583224,3693800.61178123,0.0,1.0
2014-10-07,20.74,21.15,20.68,20.81,3890229,18.3315617968202,18.6939504340765,18.2785293133193,18.3934330275713,4401335.2683346,0.0,1.0
2014-10-08,21.0,21.11,20.48,20.74,5870978,18.5613692253242,18.6585954450759,18.1017543683162,18.3315617968202,6642319.13622992,0.0,1.0
2014-10-09,20.64,21.18,20.61,20.98,4822139,18.2431743243187,18.720466675827,18.2166580825682,18.5436917308239,5455681.51630963,0.0,1.0
2014-10-10,19.84,20.64,19.72,20.59,10877206,17.5360745443063,18.2431743243187,17.4300095773045,18.1989805880679,12306275.6430896,0.0,1.0
2014-10-13,19.49,20.21,19.29,19.98,7539015,17.2267183905509,17.863108192562,17.0499434455478,17.6598170058085,8529506.25991519,0.0,1.0
2014-10-14,20.03,20.4,19.58,19.58,6622971,17.7040107420593,18.031044390315,17.3062671158023,17.3062671158023,7493110.51957538,0.0,1.0
2014-10-15,20.63,20.815,19.66,19.77,11017558,18.2343355770685,18.3978524011964,17.3769770938035,17.4742033135552,12465067.3768362,0.0,1.0
2014-10-16,20.31,21.07,20.235,20.3,10198879,17.9514956650636,18.6232404560753,17.8852050606874,17.9426569178134,11538828.6499785,0.0,1.0
2014-10-17,21.56,21.69,20.34,20.63,14826266,19.0563390713329,19.1712427855849,17.978011906814,18.2343355770685,16774171.2489188,0.0,1.0
2014-10-20,22.11,22.24,21.46,21.52,9361231,19.5424701700914,19.6573738843434,18.9679515988313,19.0209840823323,10591128.7369785,0.0,1.0
2014-10-21,22.5,22.58,22.01,22.14,7016301,19.8871813128474,19.9578912908486,19.4540826975898,19.5689864118418,7938117.02204454,0.0,1.0
2014-10-22,22.7,22.84,22.37,22.49,5915868,20.0639562578505,20.1876987193526,19.7722775985954,19.8783425655972,6693106.87653915,0.0,1.0
2014-10-23,22.94,23.26,22.28,22.82,5707858,20.2760861918542,20.5589261038591,19.692728873344,20.1700212248523,6457768.09592591,0.0,1.0
2014-10-24,22.96,23.045,22.34,22.88,4199378,20.2937636863545,20.3688930379808,19.7457613568449,20.2230537083533,4751100.89829375,0.0,1.0
2014-10-27,22.93,22.98,22.5,22.96,3868390,20.267247444604,20.3114411808548,19.8871813128474,20.2937636863545,4376627.01570342,0.0,1.0
2014-10-28,23.22,23.31,22.72,22.94,4654367,20.5235711148585,20.6031198401099,20.0816337523508,20.2760861918542,5265867.28670027,0.0,1.0
2014-10-29,22.92,23.31,22.61,23.12,5901183,20.2584086973539,20.6031198401099,19.9844075325991,20.435183642357,6676492.53110718,0.0,1.0
2014-10-30,22.81,22.911,22.43,22.84,4175888,20.1611824776022,20.2504538248287,19.8253100820963,20.1876987193526,4724524.7338949,0.0,1.0
2014-10-31,22.79,23.22,22.6,23.06,5185415,20.1435049831019,20.5235711148585,19.9755687853489,20.382151158856,5866685.46259133,0.0,1.0
2014-11-03,22.97,22.98,22.61,22.79,4330686,20.3026024336046,20.3114411808548,19.9844075325991,20.1435049831019,4899660.41276309,0.0,1.0
2014-11-04,22.64,22.99,22.59,22.93,3536979,20.0109237743496,20.320279928105,19.9667300380988,20.267247444604,4001674.55850512,0.0,1.0
2014-11-05,22.51,22.81,22.32,22.691,4344249,19.8960200600975,20.1611824776022,19.7280838623446,20.0560013853253,4915005.34753285,0.0,1.0
2014-11-06,22.94,22.97,22.43,22.51,4814749,20.2760861918542,20.3026024336046,19.8253100820963,19.8960200600975,5447320.60294618,0.0,1.0
2014-11-07,23.13,23.36,22.74,22.95,5586174,20.4440223896071,20.6473135763607,20.0993112468511,20.2849249391043,6320097.00232397,0.0,1.0
2014-11-10,23.43,23.79,23.37,23.46,8035290,20.7091848071118,21.0273797081173,20.6561523236108,20.7357010488622,9090982.88771592,0.0,1.0
2014-11-11,23.95,24.265,23.25,23.3,11141312,21.1687996641198,21.4472202024996,20.550087356609,20.5942810928597,12605080.4312855,0.0,1.0
2014-11-12,24.01,24.21,23.51,23.59,8018838,21.2218321476207,21.3986070926238,20.779894785113,20.8506047631142,9072369.39019829,0.0,1.0
2014-11-13,24.29,24.395,24.0,24.0,5674169,21.469317070625,21.5621239167517,21.2129934003706,21.2129934003706,6419652.96597987,0.0,1.0
2014-11-14,24.38,24.61,24.16,24.24,3851047,21.5488657958764,21.75215698263,21.354413356373,21.4251233343743,4357005.45677752,0.0,1.0
2014-11-17,24.49,24.595,24.2,24.24,3969022,21.6460920156281,21.7388988617547,21.3897683453736,21.4251233343743,4490480.25434902,0.0,1.0
2014-11-18,24.63,24.75,24.435,24.53,4053196,21.7698344771303,21.8758994441321,21.5974789057523,21.6814470046287,4585713.20718464,0.0,1.0
2014-11-19,24.86,24.9299,24.57,24.57,4962448,21.9731256638838,22.0349085071624,21.7168019936294,21.7168019936294,5614424.60062802,0.0,1.0
2014-11-20,25.3,25.59,24.64,24.75,9452128,22.3620305428906,22.6183542131451,21.7786732243804,21.8758994441321,10693967.971349,0.0,1.0
2014-11-21,25.49,25.94,25.49,25.67,8477285,22.5299667406436,22.9277103669005,22.5299667406436,22.6890641911463,9591048.09774021,0.0,1.0
2014-11-24,25.58,25.89,25.53,25.6,5810708,22.6095154658949,22.8835166306497,22.5653217296442,22.6271929603953,6574130.73996262,0.0,1.0
2014-11-25,25.53,25.84,25.47,25.6,5109710,22.5653217296442,22.839322894399,22.5122892461432,22.6271929603953,5781034.18435315,0.0,1.0
2014-11-26,25.36,25.56,25.08,25.49,2948005,22.470305196705,22.6475158055118,22.2222103443755,22.5854920924295,3327120.22135609,0.0625,1.0
2014-11-28,25.49,25.65,25.19,25.48,2037985,22.5854920924295,22.7272605794749,22.3196761792192,22.5766315619891,2300071.10039514,0.0,1.0
2014-12-01,25.1,25.49,25.045,25.49,4397334,22.2399314052562,22.5854920924295,22.1911984878343,22.5854920924295,4962833.80505006,0.0,1.0
2014-12-02,25.37,25.47,25.08,25.15,3472525,22.4791657271454,22.5677710315488,22.2222103443755,22.2842340574579,3919093.8097678,0.0,1.0
2014-12-03,25.1,25.57,25.07,25.34,5381943,22.2399314052562,22.6563763359522,22.2133498139351,22.4525841358243,6074064.11640611,0.0,1.0
2014-12-04,24.57,25.13,24.54,25.1,7955930,21.7703232919181,22.2665129965772,21.743741700597,22.2399314052562,8979067.39733938,0.0,1.0
2014-12-05,24.89,25.04,24.45,24.53,5538180,22.053860266009,22.1867682226141,21.663996926634,21.7348811701567,6250393.28885461,0.0,1.0
2014-12-08,24.91,25.08,24.785,24.84,3807556,22.0715813268897,22.2222103443755,21.9608246963854,22.0095576138073,4297209.99847208,0.0,1.0
2014-12-09,24.63,25.075,24.41,24.66,7340627,21.8234864745601,22.2177800791553,21.6285548048726,21.8500680658811,8284636.0603637,0.0,1.0
2014-12-10,23.76,24.87,23.73,24.6,6296104,21.0526203262504,22.0361392051283,21.0260387349294,21.7969048832391,7105786.7724651,0.0,1.0
2014-12-11,24.36,24.68,23.76,24.15,7415477,21.5842521526709,21.8677891267618,21.0526203262504,21.3981810134237,8369111.81551625,0.0,1.0
2014-12-12,23.99,24.34,23.92,24.01,6277396,21.2564125263783,21.5665310917902,21.1943888132959,21.274133587259,7084672.91237966,0.0,1.0
2014-12-15,23.78,24.3,23.665,23.86,4501954,21.0703413871311,21.5310889700289,20.9684452870672,21.1412256306539,5080908.0001611,0.0,1.0
2014-12-16,23.37,23.92,23.35,23.59,4613524,20.7070596390771,21.1943888132959,20.6893385781965,20.9019913087646,5206825.96946465,0.0,1.0
2014-12-17,24.19,24.23,23.39,23.47,4707216,21.4336231351851,21.4690652569465,20.7247806999578,20.7956649434805,5312566.81718346,0.0,1.0
2014-12-18,24.47,24.6,24.12,24.48,4066778,21.6817179875147,21.7969048832391,21.3715994221027,21.690578517955,4589768.10404529,0.0,1.0
2014-12-19,24.83,24.9,24.28,24.7,8121464,22.0006970833669,22.0627207964493,21.5133679091482,21.8855101876425,9165889.16959623,0.0,1.0
2014-12-22,24.95,25.0,24.54,24.8,4023640,22.107023448651,22.1513261008527,21.743741700597,21.9741154920459,4541082.53122272,0.0,1.0
2014-12-23,24.81,25.23,24.73,24.98,3339383,21.9829760224863,22.3551183009806,21.9120917789635,22.1336050399721,3768829.66825115,0.0,1.0
2014-12-24,24.8,24.95,24.7,24.81,1312550,21.9741154920459,22.107023448651,21.8855101876425,21.9829760224863,1481344.72178335,0.0,1.0
2014-12-26,24.91,25.06,24.8,24.82,1847307,22.0715813268897,22.2044892834948,21.9741154920459,21.9918365529266,2084871.79457044,0.0,1.0
2014-12-29,24.9,25.31,24.79,24.95,2930458,22.0627207964493,22.4260025445033,21.9652549616056,22.107023448651,3307316.66657103,0.0,1.0
2014-12-30,24.94,25.08,24.81,24.82,2716127,22.0981629182107,22.2222103443755,21.9829760224863,21.9918365529266,3065422.57067788,0.0,1.0
2014-12-31,25.29,25.62,25.03,25.03,3382871,22.4082814836226,22.7006789881539,22.1779076921738,22.1779076921738,3817910.25128489,0.0,1.0
2015-01-02,24.96,25.5,24.57,25.48,3174270,22.1158839790914,22.5943526228698,21.7703232919181,22.5766315619891,3582483.0368483,0.0,1.0
2015-01-05,24.44,24.97,24.35,24.87,5012542,21.6551363961936,22.1247445095317,21.5753916222306,22.0361392051283,5657157.92496848,0.0,1.0
2015-01-06,24.11,24.57,23.85,24.57,7431519,21.3627388916624,21.7703232919181,21.1323651002135,21.7703232919181,8387216.82639342,0.0,1.0
2015-01-07,25.35,25.72,24.3,24.36,11395172,22.4614446662647,22.7892842925573,21.5310889700289,21.5842521526709,12860597.9932295,0.0,1.0
2015-01-08,25.93,26.21,25.55,25.59,8502391,22.9753554318045,23.223450284134,22.6386552750715,22.6740973968329,9595803.6115868,0.0,1.0
2015-01-09,26.06,26.48,25.93,26.05,5935778,23.0905423275289,23.4626846060232,22.9753554318045,23.0816817970886,6699122.63150184,0.0,1.0
2015-01-12,26.08,26.29,25.75,26.22,6038608,23.1082633884096,23.2943345276567,22.8158658838783,23.2323108145744,6815176.63153306,0.0,1.0
2015-01-13,24.82,26.82,24.0,26.65,20745614,21.9918365529266,23.7639426409948,21.2652730568186,23.613313623509,23413512.4749951,0.0,1.0
2015-01-14,25.14,25.18,24.19,24.46,10727824,22.2753735270175,22.3108156487789,21.4336231351851,21.6728574570743,12107428.6378582,0.0,1.0
2015-01-15,23.18,25.29,23.11,25.01,14786507,20.5387095607107,22.4082814836226,20.4766858476283,22.1601866312931,16688060.7200202,0.0,1.0
2015-01-16,23.76,23.845,22.1199,23.03,14762819,21.0526203262504,21.1279348349933,19.5994047287301,20.4058016041055,16661326.4289307,0.0,1.0
2015-01-20,22.95,23.72,22.63,23.72,6571743,20.3349173605828,21.0171782044891,20.0513803864919,21.0171782044891,7416873.11414171,0.0,1.0
2015-01-21,23.41,23.56,22.98,22.99,5673277,20.7425017608385,20.8754097174436,20.3614989519038,20.3703594823442,6402863.8445506,0.0,1.0
2015-01-22,23.69,23.81,23.22,23.52,5639513,20.9905966131681,21.0969229784521,20.574151682472,20.8399675956823,6364757.77378277,0.0,1.0
2015-01-23,23.1,23.84,23.01,23.79,11386703,20.4678253171879,21.1235045697732,20.3880805432249,21.0792019175715,12851039.8747207,0.0,1.0
2015-01-26,24.38,24.98,23.8,24.51,13984695,21.6019732135516,22.1336050399721,21.0880624480118,21.717160109276,15783135.2131348,0.0,1.0
2015-01-27,24.16,24.35,23.74,23.9,8099575,21.4070415438641,21.5753916222306,21.0348992653698,21.1766677524152,9141185.23099187,0.0,1.0
2015-01-28,23.88,24.44,23.88,24.38,6322583,21.1589466915345,21.6551363961936,21.1589466915345,21.6019732135516,7135670.9878383,0.0,1.0
2015-01-29,24.84,24.915,23.95,23.98,7416537,22.0095576138073,22.0760115921098,21.2209704046169,21.2475519959379,8370308.13215567,0.0,1.0
2015-01-30,24.52,24.84,24.28,24.62,7582883,21.7260206397164,22.0095576138073,21.5133679091482,21.8146259441198,8558046.32810231,0.0,1.0
2015-02-02,24.85,25.035,24.38,24.66,9977479,22.0184181442476,22.1823379573939,21.6019732135516,21.8500680658811,11260588.8182197,0.0,1.0
2015-02-03,25.47,25.48,24.71,24.95,9132310,22.5677710315488,22.5766315619891,21.8943707180828,22.107023448651,10306730.5749795,0.0,1.0
2015-02-04,25.91,26.13,25.24,25.3,9856726,23.0130126861759,23.2084145692696,22.4179251331177,22.4712165557796,11097537.473371,0.0625,1.0
2015-02-05,25.78,26.08,25.3238,25.86,7541843,22.8975479370751,23.1640050503847,22.4923554867689,22.968603167291,8491246.00914957,0.0,1.0
2015-02-06,26.49,26.89,25.85,25.9,11377665,23.5281631052412,23.8834392563207,22.959721263514,23.0041307823989,12809939.4968433,0.0,1.0
2015-02-09,26.45,26.78,26.31,26.42,6187768,23.4926354901333,23.7857383147739,23.3682888372554,23.4659897788023,6966713.61834812,0.0,1.0
2015-02-10,26.9,27.08,26.34,26.63,6211179,23.8923211600977,24.0521954280835,23.3949345485864,23.652509758119,6993071.70619486,0.0,1.0
2015-02-11,26.84,27.19,26.63,27.09,4758389,23.8390297374358,24.1498963696304,23.652509758119,24.0610773318605,5357397.60244695,0.0,1.0
2015-02-12,27.34,27.36,26.77,26.94,3431517,24.2831249262852,24.3008887338392,23.7768564109969,23.9278487752057,3863492.65445846,0.0,1.0
2015-02-13,27.19,27.37,27.0,27.29,3467127,24.1498963696304,24.3097706376162,23.9811401978676,24.2387154074003,3903585.41035192,0.0,1.0
2015-02-17,27.37,27.4,26.82,27.07,3917399,24.3097706376162,24.3364163489471,23.8212659298818,24.0433135243065,4410539.78782063,0.0,1.0
2015-02-18,27.22,27.4,26.94,27.33,5036003,24.1765420809613,24.3364163489471,23.9278487752057,24.2742430225082,5669958.97101218,0.0,1.0
2015-02-19,27.33,27.6,27.05,27.15,3400898,24.2742430225082,24.5140544244869,24.0255497167525,24.1143687545224,3829019.18934468,0.0,1.0
2015-02-20,27.32,27.33,26.92,27.24,3614993,24.2653611187312,24.2742430225082,23.9100849676517,24.1943058885153,4070065.48457104,0.0,1.0
2015-02-23,27.14,27.46,26.75,27.3,3824300,24.1054868507454,24.3897077716091,23.7590926034429,24.2475973111772,4305721.04362167,0.0,1.0
2015-02-24,27.63,27.84,27.39,27.7,5573241,24.5407001358178,24.7272201151346,24.3275344451701,24.6028734622568,6274827.04151743,0.0,1.0
2015-02-25,27.38,27.79,27.3,27.65,3584606,24.3186525413931,24.6828105962497,24.2475973111772,24.5584639433718,4035853.22471891,0.0,1.0
2015-02-26,27.22,27.42,27.01,27.34,4209168,24.1765420809613,24.3541801565011,23.9900221016446,24.2831249262852,4739038.05500064,0.0,1.0
2015-02-27,27.31,27.53,27.15,27.23,2948548,24.2564792149542,24.451881098048,24.1143687545224,24.1854239847383,3319725.22336861,0.0,1.0
2015-03-02,27.14,27.53,27.08,27.35,3120515,24.1054868507454,24.451881098048,24.0521954280835,24.2920068300622,3513340.24591091,0.0,1.0
2015-03-03,26.57,27.14,26.54,27.07,4849091,23.5992183354571,24.1054868507454,23.5725726241262,24.0433135243065,5459517.60090381,0.0,1.0
2015-03-04,26.87,26.99,26.39,26.48,3488330,23.8656754487668,23.9722582940906,23.4393440674713,23.5192812014642,3927457.54467399,0.0,1.0
2015-03-05,27.02,27.1,26.83,26.97,2296286,23.9989040054216,24.0699592356375,23.8301478336588,23.9544944865366,2585353.38555391,0.0,1.0
2015-03-06,26.17,26.85,26.0,26.79,5816994,23.2439421843776,23.8479116412128,23.0929498201688,23.7946202185509,6549264.82661428,0.0,1.0
2015-03-09,26.21,26.53,26.14,26.44,3294347,23.2794697994856,23.5636907203492,23.2172964730466,23.4837535863563,3709055.04350911,0.0,1.0
2015-03-10,25.91,26.185,25.84,25.92,3483239,23.0130126861759,23.2572650400431,22.950839359737,23.0218945899529,3921725.66541947,0.0,1.0
2015-03-11,25.99,26.26,25.77,25.94,2670442,23.0840679163918,23.3238793183705,22.8886660332981,23.0396583975069,3006609.91950714,0.0,1.0
2015-03-12,26.6,26.63,26.07,26.14,2739120,23.6258640467881,23.652509758119,23.1551231466077,23.2172964730466,3083933.43226341,0.0,1.0
2015-03-13,26.35,26.76,26.14,26.48,2321555,23.4038164523634,23.7679745072199,23.2172964730466,23.5192812014642,2613803.36726331,0.0,1.0
2015-03-16,26.62,26.845,26.46,26.57,3608053,23.6436278543421,23.8434706893243,23.5015173939103,23.5992183354571,4062251.84441656,0.0,1.0
2015-03-17,26.36,26.55,26.17,26.48,3403861,23.4126983561404,23.5814545279031,23.2439421843776,23.5192812014642,3832355.18585442,0.0,1.0
2015-03-18,27.1,27.35,26.101,26.37,5365538,24.0699592356375,24.2920068300622,23.1826570483164,23.4215802599174,6040977.40160335,0.0,1.0
2015-03-19,26.95,27.61,26.59,27.32,4559433,23.9367306789827,24.5229363282639,23.6169821430111,24.2653611187312,5133396.07642785,0.0,1.0
2015-03-20,27.33,27.74,27.19,27.23,5568348,24.2742430225082,24.6384010773647,24.1498963696304,24.1854239847383,6269318.08744309,0.0,1.0
2015-03-23,27.12,27.5,27.12,27.28,2939123,24.0877230431915,24.425235386717,24.0877230431915,24.2298335036233,3309113.75961416,0.0,1.0
2015-03-24,27.43,27.89,26.86,26.98,4150561,24.3630620602781,24.7716296340195,23.8567935449898,23.9633763903136,4673053.32754632,0.0,1.0
2015-03-25,26.91,27.81,26.85,27.45,4530216,23.9012030638747,24.7005744038036,23.8479116412128,24.3808258678321,5100501.10173145,0.0,1.0
2015-03-26,26.69,26.99,26.58,26.77,3155152,23.705801180781,23.9722582940906,23.6081002392341,23.7768564109969,3552337.51594409,0.0,1.0
2015-03-27,27.43,27.53,26.72,26.79,3638423,24.3630620602781,24.451881098048,23.7324468921119,23.7946202185509,4096444.96422798,0.0,1.0
2015-03-30,28.01,28.23,27.48,27.58,4367747,24.8782124793434,25.0736143624371,24.407471579163,24.4962906169329,4917579.73253024,0.0,1.0
2015-03-31,28.48,28.77,27.8,28.18,6792222,25.2956619568618,25.5532371663945,24.6916925000266,25.0292048435522,7647259.15810739,0.0,1.0
2015-04-01,28.25,28.6,28.1,28.6,5215986,25.0913781699911,25.4022448021857,24.9581496133363,25.4022448021857,5872599.0856983,0.0,1.0
2015-04-02,29.01,29.08,28.27,28.34,5075998,25.7664028570422,25.8285761834811,25.1091419775451,25.171315303984,5714988.73152773,0.0,1.0
2015-04-06,28.71,29.29,28.6,28.86,4475272,25.4999457437326,26.0150961627979,25.4022448021857,25.6331743003874,5038640.49011081,0.0,1.0
2015-04-07,28.03,28.775,27.95,28.73,4353703,24.8959762868974,25.557678118283,24.8249210566815,25.5177095512865,4901767.80712255,0.0,1.0
2015-04-08,28.54,28.58,27.95,28.03,3782081,25.3489533795238,25.3844809946317,24.8249210566815,24.8959762868974,4258187.31542548,0.0,1.0
2015-04-09,28.48,28.69,27.87,28.43,3612715,25.2956619568618,25.4821819361786,24.7538658264656,25.2512524379769,4067500.719114,0.0,1.0
2015-04-10,28.61,28.64,28.19,28.48,2520185,25.4111267059627,25.4377724172936,25.0380867473292,25.2956619568618,2837437.85485439,0.0,1.0
2015-04-13,28.38,28.7019,28.29,28.55,2081814,25.2068429190919,25.4927514016732,25.1269057850991,25.3578352833007,2343882.63177737,0.0,1.0
2015-04-14,28.74,28.77,28.13,28.39,3030276,25.5265914550635,25.5532371663945,24.9847953246672,25.2157248228689,3411741.53209259,0.0,1.0
2015-04-15,29.04,29.25,28.73,28.86,4006406,25.7930485683732,25.9795685476899,25.5177095512865,25.6331743003874,4510751.41162881,0.0,1.0
2015-04-16,28.46,28.89,28.27,28.89,5499628,25.2778981493079,25.6598200117183,25.1091419775451,25.6598200117183,6191947.28752736,0.0,1.0
2015-04-17,28.27,28.375,27.62,28.2,6220597,25.1091419775451,25.2024019672035,24.5318182320409,25.0469686511062,7003675.28875606,0.0,1.0
2015-04-20,28.04,28.61,27.71,28.55,6062527,24.9048581906744,25.4111267059627,24.6117553660338,25.3578352833007,6825706.68656342,0.0,1.0
2015-04-21,28.56,28.97,28.13,28.13,8286141,25.3667171870777,25.7308752419342,24.9847953246672,24.9847953246672,9329239.77567563,0.0,1.0
2015-04-22,27.03,28.64,26.66,28.34,17809623,24.0077859091986,25.4377724172936,23.67915546945,25.171315303984,20051582.9119233,0.0,1.0
2015-04-23,26.15,26.92,25.93,26.92,15600549,23.2261783768236,23.9100849676517,23.0307764937299,23.9100849676517,17564420.1870541,0.0,1.0
2015-04-24,26.57,26.66,26.16,26.27,5557973,23.5992183354571,23.67915546945,23.2350602806006,23.3327612221475,6257637.03317759,0.0,1.0
2015-04-27,26.26,26.69,26.15,26.64,5866500,23.3238793183705,23.705801180781,23.2261783768236,23.661391661896,6605002.87697265,0.0,1.0
2015-04-28,26.4,26.4719,25.86,26.13,4017578,23.4482259712483,23.5120868594049,22.968603167291,23.2084145692696,4523329.79603887,0.0,1.0
2015-04-29,25.94,26.23,25.72,26.21,5293336,23.0396583975069,23.2972336070395,22.8442565144131,23.2794697994856,5959686.27099341,0.0,1.0
2015-04-30,25.4,25.92,25.34,25.77,6600351,22.5600355935495,23.0218945899529,22.5067441708876,22.8886660332981,7431234.5255313,0.0,1.0
2015-05-01,25.79,25.93,25.435,25.53,3827732,22.9064298408521,23.0307764937299,22.591122256769,22.6755003426504,4309585.08007845,0.0,1.0
2015-05-04,25.62,26.0703,25.49,25.82,3352228,22.7554374766433,23.155389603721,22.6399727275424,22.933075552183,3774222.37863602,0.0,1.0
2015-05-05,25.18,25.8,25.15,25.6,5165695,22.3646337104558,22.915311744629,22.3379879991248,22.7376736690893,5815977.21581236,0.0,1.0
2015-05-06,25.27,25.38,24.915,25.27,3299575,22.4445708444487,22.5422717859955,22.1292632603656,22.4445708444487,3714941.16897418,0.0,1.0
2015-05-07,25.72,25.81,25.19,25.2,3945170,22.8442565144131,22.924193648406,22.3735156142328,22.3823975180098,4441806.73317076,0.0,1.0
2015-05-08,25.92,26.45,25.88,26.03,3760425,23.0218945899529,23.4926354901333,22.9863669748449,23.1195955314998,4233805.15531235,0.0,1.0
2015-05-11,25.44,26.0,25.37,25.89,4168603,22.5955632086575,23.0929498201688,22.5333898822186,22.9952488786219,4693366.54017844,0.0,1.0
2015-05-12,25.44,25.6,25.08,25.24,3886777,22.5955632086575,22.7376736690893,22.2758146726859,22.4179251331177,4376062.9450526,0.0,1.0
2015-05-13,25.28,25.72,25.255,25.48,2590158,22.5089646468318,22.900734601128,22.4867049903377,22.6870418987846,2909027.37053329,0.0625,1.0
2015-05-14,25.79,25.87,25.32,25.48,3837837,22.9630616393114,23.0342925400926,22.5445800972224,22.6870418987846,4310305.73294964,0.0,1.0
2015-05-15,26.31,26.31,25.475,25.78,6455231,23.4260624943887,23.4260624943887,22.6825899674858,22.9541577767138,7249922.07506838,0.0,1.0
2015-05-18,26.46,26.57,26.11,26.3,4841519,23.5596204333533,23.6575629219273,23.2479852424359,23.417158631791,5437549.09389965,0.0,1.0
2015-05-19,26.77,27.47,26.61,27.2,6263078,23.8356401738801,24.4589105557148,23.6931783723178,24.2185062655786,7034113.48874658,0.0,1.0
2015-05-20,26.92,27.05,26.4,26.85,4704432,23.9691981128447,24.084948326614,23.5061972577674,23.9068710746612,5283585.57694652,0.0,1.0
2015-05-21,26.9,27.03,26.63,26.87,6156921,23.9513903876494,24.0671406014187,23.7109860975131,23.9246787998565,6914887.70461539,0.0,1.0
2015-05-22,26.65,26.88,26.58,26.86,3956350,23.7287938227084,23.9335826624541,23.6664667845249,23.9157749372588,4443408.64048038,0.0,1.0
2015-05-26,26.27,26.67,26.25,26.63,3945541,23.3904470439981,23.7466015479037,23.3726393188028,23.7109860975131,4431268.96527598,0.0,1.0
2015-05-27,26.37,26.405,25.93,26.29,4423567,23.4794856699745,23.5106491890662,23.0877157156784,23.4082547691934,4968143.82689698,0.0,1.0
2015-05-28,26.35,26.769,26.18,26.26,4233777,23.4616779447792,23.8347497876203,23.3103122806194,23.3815431814005,4754989.14496117,0.0,1.0
2015-05-29,26.12,26.4999,26.1,26.25,4003443,23.2568891050335,23.5951468451178,23.2390813798383,23.3726393188028,4496299.16915104,0.0,1.0
2015-06-01,26.44,26.5467,26.17,26.28,4057578,23.541812708158,23.6368169220748,23.3014084180217,23.3993509065958,4557098.62489999,0.0,1.0
2015-06-02,26.31,26.51,26.14,26.34,2703902,23.4260624943887,23.6041397463415,23.2746968302288,23.4527740821816,3036774.17564477,0.0,1.0
2015-06-03,26.46,26.8,26.12,26.44,4609824,23.5596204333533,23.862351761673,23.2568891050335,23.541812708158,5177330.56799671,0.0,1.0
2015-06-04,26.21,26.64,26.095,26.23,4410373,23.3370238684123,23.7198899601108,23.2346294485394,23.3548315936076,4953325.5389289,0.0,1.0
2015-06-05,26.16,26.23,25.85,26.05,2466279,23.2925045554241,23.3548315936076,23.0164848148973,23.1945620668501,2769897.86506131,0.0,1.0
2015-06-08,25.92,26.21,25.9,26.13,2535188,23.0788118530807,23.3370238684123,23.0610041278855,23.2657929676312,2847290.11954003,0.0,1.0
2015-06-09,25.79,26.07,25.6,25.92,3113720,22.9630616393114,23.2123697920453,22.7938882499563,23.0788118530807,3497044.08154905,0.0,1.0
2015-06-10,26.28,26.36,25.84,25.94,3002190,23.3993509065958,23.4705818073769,23.0075809522996,23.096619578276,3371783.83772006,0.0,1.0
2015-06-11,26.42,26.84,26.39,26.42,2935602,23.5240049829627,23.8979672120636,23.4972933951698,23.5240049829627,3296998.3170881,0.0,1.0
2015-06-12,26.71,26.75,26.22,26.23,3585101,23.7822169982942,23.8178324486848,23.3459277310099,23.3548315936076,4026455.88999833,0.0,1.0
2015-06-15,26.65,27.21,26.62,26.64,4329157,23.7287938227084,24.2274101281762,23.7020822349155,23.7198899601108,4862111.19334642,0.0,1.0
2015-06-16,26.51,26.65,26.325,26.52,3853726,23.6041397463415,23.7287938227084,23.4394182882851,23.6130436089391,4328150.79718525,0.0,1.0
2015-06-17,26.59,26.63,26.21,26.52,3042908,23.6753706471226,23.7109860975131,23.3370238684123,23.6130436089391,3417514.55239978,0.0,1.0
2015-06-18,26.82,26.98,26.63,26.66,3261716,23.8801594868683,24.0226212884305,23.7109860975131,23.737697685306,3663259.58451428,0.0,1.0
2015-06-19,27.29,27.66,26.93,26.95,5821744,24.2986410289573,24.62808394507,23.9781019754423,23.9959097006376,6538447.70868726,0.0,1.0
2015-06-22,27.58,27.73,27.43,27.43,3814928,24.5568530442889,24.6904109832534,24.4232951053243,24.4232951053243,4284576.4500134,0.0,1.0
2015-06-23,27.61,27.97,27.54,27.63,4080303,24.5835646320818,24.9041036855968,24.5212375938983,24.601372357277,4582621.25595005,0.0,1.0
2015-06-24,27.92,28.7,27.75,28.33,6506608,24.8595843726086,25.5540856552244,24.7082187084487,25.2246427391118,7307623.99874095,0.0,1.0
2015-06-25,27.86,28.32,27.81,28.08,3152360,24.8061611970227,25.2157388765141,24.7616418840345,25.0020461741708,3540440.97764474,0.0,1.0
2015-06-26,27.97,28.1,27.68,27.97,4960348,24.9041036855968,25.0198538993661,24.6458916702652,24.9041036855968,5571006.90358273,0.0,1.0
2015-06-29,27.39,27.92,27.35,27.66,4418168,24.3876796549337,24.8595843726086,24.3520642045432,24.62808394507,4962080.1663892,0.0,1.0
2015-06-30,27.36,27.91,27.32,27.66,4860959,24.3609680671408,24.8506805100109,24.3253526167502,24.62808394507,5459382.31491674,0.0,1.0
2015-07-01,27.56,27.72,27.125,27.72,2911266,24.5390453190936,24.6815071206558,24.1517272960963,24.6815071206558,3269666.35892596,0.0,1.0
2015-07-02,27.59,27.94,27.3,27.66,3395942,24.5657569068865,24.8773920978039,24.307544891555,24.62808394507,3814009.88925909,0.0,1.0
2015-07-06,27.56,27.99,27.29,27.34,3978749,24.5390453190936,24.9219114107921,24.2986410289573,24.3431603419455,4468565.13829733,0.0,1.0
2015-07-07,28.1,28.12,27.28,27.54,5966677,25.0198538993661,25.0376616245614,24.2897371663597,24.5212375938983,6701223.13161261,0.0,1.0
2015-07-08,27.55,28.05,27.46,27.91,4970850,24.5301414564959,24.9753345863779,24.4500066931172,24.8506805100109,5582801.78460751,0.0,1.0
2015-07-09,27.67,28.06,27.66,27.9,3309536,24.6369878076676,24.9842384489755,24.62808394507,24.8417766474133,3716966.61275693,0.0,1.0
2015-07-10,28.19,28.3,27.67,28.01,3539583,25.0999886627448,25.1979311513189,24.6369878076676,24.9397191359873,3975334.25654896,0.0,1.0
2015-07-13,28.27,28.475,28.14,28.35,2734505,25.171219563526,25.3537487467776,25.0554693497566,25.2424504643071,3071144.65212551,0.0,1.0
2015-07-14,28.34,28.4,28.155,28.24,1759963,25.2335466017094,25.2869697772953,25.0688251436531,25.144507975733,1976628.66053958,0.0,1.0
2015-07-15,27.62,28.37,27.5,28.37,6786025,24.5924684946794,25.2602581895023,24.4856221435077,25.2602581895023,7621439.48829499,0.0,1.0
2015-07-16,27.54,27.76,27.24,27.76,5337319,24.5212375938983,24.7171225710464,24.2541217159691,24.7171225710464,5994386.07848145,0.0,1.0
2015-07-17,27.14,27.69,27.03,27.64,5857465,24.1650830899927,24.6547955328629,24.0671406014187,24.6102762198747,6578566.25230615,0.0,1.0
2015-07-20,26.86,27.22,26.57,27.21,5188439,23.9157749372588,24.2363139907738,23.6575629219273,24.2274101281762,5827177.74797614,0.0,1.0
2015-07-21,27.11,27.195,26.78,26.94,3160556,24.1383715021998,24.2140543342797,23.8445440364777,23.9870058380399,3549645.97144391,0.0,1.0
2015-07-22,27.86,27.97,27.0104,27.08,4215169,24.8061611970227,24.9041036855968,24.0496890307273,24.1116599144069,4734090.34986416,0.0,1.0
2015-07-23,27.43,27.995,27.15,27.95,3621866,24.4232951053243,24.9263633420909,24.1739869525904,24.8862959604015,4067746.9584496,0.0,1.0
2015-07-24,26.73,27.63,26.51,27.48,5395829,23.8000247234895,24.601372357277,23.6041397463415,24.4678144183125,6060099.13206734,0.0,1.0
2015-07-27,26.74,26.98,26.47,26.56,6516684,23.8089285860872,24.0226212884305,23.5685242959509,23.6486590593297,7318940.4357249,0.0,1.0
2015-07-28,27.59,27.89,26.14,27.15,11020825,24.5657569068865,24.8328727848157,23.2746968302288,24.1739869525904,12377577.5728189,0.0,1.0
2015-07-29,28.58,28.71,27.61,27.77,9496798,25.4472393040528,25.5629895178221,24.5835646320818,24.726026433644,10665930.5395369,0.0,1.0
2015-07-30,29.47,29.49,28.36,28.49,8908574,26.2396830752427,26.2574908004379,25.2513543269047,25.367104540674,10005291.4140455,0.0,1.0
2015-07-31,29.69,29.8,29.17,29.56,6623524,26.4355680523907,26.5335105409647,25.9725671973135,26.3198178386214,7438933.30267271,0.0,1.0
2015-08-03,29.68,29.7,29.23,29.69,5249786,26.4266641897931,26.4444719149884,26.0259903728993,26.4355680523907,5896077.05917649,0.0,1.0
2015-08-04,29.17,29.71,28.885,29.65,4233913,25.9725671973135,26.453375777586,25.7188071132808,26.3999526020002,4755141.88765963,0.0,1.0
2015-08-05,28.71,29.46,28.511,29.37,4240926,25.6186386590573,26.287882093202,25.4410660678643,26.2075728811046,4752671.95421228,0.0625,1.0
2015-08-06,28.62,28.88,28.43,28.83,4305226,25.53832944696,25.7703338374634,25.3687877769767,25.7257176085205,4824730.93535361,0.0,1.0
2015-08-07,28.51,28.63,28.16,28.56,3803437,25.4401737432854,25.5472526927486,25.1278601406846,25.4847899722284,4262391.83600781,0.0,1.0
2015-08-10,29.06,29.19,28.69,28.78,3144494,25.9309522616582,26.0469544569099,25.6007921674801,25.6811013795775,3523935.207544,0.0,1.0
2015-08-11,29.38,29.39,28.42,28.42,4387794,26.2164961268932,26.2254193726818,25.3598645311881,25.3598645311881,4917262.28768455,0.0,1.0
2015-08-12,29.96,29.99,29.14,29.74,7020233,26.7340443826317,26.7608141199975,26.0023382279669,26.5377329752826,7867353.61360597,0.0,1.0
2015-08-13,30.68,30.85,29.895,30.0,6681250,27.3765180794106,27.5282132578167,26.6760432850059,26.7697373657861,7487466.06144053,0.0,1.0
2015-08-14,30.64,30.66,30.325,30.58,3834570,27.3408250962562,27.3586715878334,27.0597428539155,27.2872856215247,4297281.6067679,0.0,1.0
2015-08-17,31.21,31.4,30.4801,30.52,4990366,27.8494501062062,28.0189917761895,27.1981423960966,27.2337461467931,5592545.71512317,0.0,1.0
2015-08-18,31.66,32.16,31.415,31.62,12138441,28.250996166693,28.6971584561227,28.0323766448724,28.2153031835386,13603167.824329,0.0,1.0
2015-08-19,32.21,32.37,31.46,31.53,10576336,28.7417746850657,28.8845466176832,28.0725312509211,28.1349939714412,11852566.0399464,0.0,1.0
2015-08-20,31.66,32.29,31.64,31.96,5506447,28.250996166693,28.8131606513745,28.2331496751158,28.5186935403508,6170901.40791333,0.0,1.0
2015-08-21,31.01,31.48,30.83,31.34,7004252,27.6709851904343,28.0903777424982,27.5103667662395,27.9654523014579,7849444.21115463,0.0,1.0
2015-08-24,29.53,30.44,27.65,29.44,7419950,26.3503448137221,27.1623601804843,24.6727746054662,26.2700356016248,8315303.8432308,0.0,1.0
2015-08-25,28.28,30.45,28.28,30.45,7547688,25.2349390901477,27.1712834262729,25.2349390901477,27.1712834262729,8458455.78931218,0.0,1.0
2015-08-26,29.52,29.62,28.15,28.97,9672212,26.3414215679335,26.4306540258195,25.118936894896,25.8506430495608,10839342.8009815,0.0,1.0
2015-08-27,30.32,30.45,29.42,30.06,7792094,27.0552812310212,27.1712834262729,26.2521891100476,26.8232768405177,8732353.88176678,0.0,1.0
2015-08-28,30.13,30.6,29.8,30.43,5728408,26.8857395610379,27.3051321131019,26.5912724500142,27.1534369346957,6419646.0970753,0.0,1.0
2015-08-31,30.37,30.61,30.07,30.13,5254813,27.0998974599642,27.3140553588904,26.8322000863063,26.8857395610379,5888903.12392388,0.0,1.0
2015-09-01,29.66,30.17,29.36,29.68,5108665,26.4663470089739,26.9214325441922,26.198649635316,26.4841935005511,5725119.67173344,0.0,1.0
2015-09-02,30.68,30.68,29.55,29.98,4451177,27.3765180794106,27.3765180794106,26.3681913052993,26.7518908742089,4988293.61586001,0.0,1.0
2015-09-03,31.28,31.415,30.825,31.14,5339095,27.9119128267263,28.0323766448724,27.5059051433452,27.786987385686,5983355.30197296,0.0,1.0
2015-09-04,30.39,30.97,30.29,30.78,5317125,27.1177439515413,27.6352922072799,27.0285114936554,27.4657505372966,5958734.21619263,0.0,1.0
2015-09-08,31.48,31.5,30.6986,30.95,4997837,28.0903777424982,28.1082242340754,27.3931153165774,27.6174457157027,5600918.22909063,0.0,1.0
2015-09-09,30.92,31.905,30.814,31.87,5611076,27.5906759783369,28.4696156885135,27.4960895729778,28.4383843282535,6288155.82685328,0.0,1.0
2015-09-10,30.78,30.8325,29.82,30.64,5859692,27.4657505372966,27.5125975776867,26.6091189415914,27.3408250962562,6566771.93346971,0.0,1.0
2015-09-11,31.34,31.36,30.7,30.82,6074773,27.9654523014579,27.9832987930351,27.3943645709878,27.5014435204509,6807806.42371641,0.0,1.0
2015-09-14,31.43,31.5,30.93,31.31,5079882,28.0457615135553,28.1082242340754,27.5995992241255,27.9386825640921,5692863.47182377,0.0,1.0
2015-09-15,31.32,31.64,31.27,31.48,6029026,27.9476058098807,28.2331496751158,27.9029895809377,28.0903777424982,6756539.20427204,0.0,1.0
2015-09-16,31.58,31.69,30.91,31.34,6495790,28.1796102003842,28.2777659040587,27.5817527325483,27.9654523014579,7279626.89126208,0.0,1.0
2015-09-17,32.15,33.06,31.52,31.68,8391232,28.6882352103341,29.5002505770963,28.1260707256526,28.2688426582701,9403788.93375847,0.0,1.0
2015-09-18,31.61,32.31,31.4,31.79,8857877,28.20637993775,28.8310071429517,28.0189917761895,28.3669983619447,9926743.26120331,0.0,1.0
2015-09-21,30.69,31.96,30.34,31.51,9532196,27.3854413251992,28.5186935403508,27.0731277225984,28.117147479864,10682431.287708,0.0,1.0
2015-09-22,29.95,30.41,29.4,30.25,7401387,26.7251211368431,27.1355904431185,26.2343426184704,26.992818510501,8294500.87484935,0.0,1.0
2015-09-23,30.15,30.57,29.87,30.05,4314087,26.9035860526151,27.2783623757361,26.6537351705344,26.8143535947291,4834661.17846237,0.0,1.0
2015-09-24,30.48,30.54,29.43,29.81,5507687,27.1980531636387,27.2515926383703,26.2611123558362,26.6001956958028,6172291.03678761,0.0,1.0
2015-09-25,30.64,31.09,30.44,30.86,4013387,27.3408250962562,27.742371156743,27.1623601804843,27.5371365036053,4497676.17645301,0.0,1.0
2015-09-28,29.32,30.57,28.9699,30.51,6321759,26.1629566521616,27.2783623757361,25.8505538171029,27.2248229010045,7084595.84076427,0.0,1.0
2015-09-29,28.82,29.59,28.58,29.41,6678048,25.7167943627319,26.4038842884537,25.5026364638056,26.243265864259,7483877.68107326,0.0,1.0
2015-09-30,29.36,29.54,28.66,29.29,5741561,26.198649635316,26.3592680595107,25.5740224301143,26.1361869147959,6434386.24915855,0.0,1.0
2015-10-01,29.58,29.71,28.96,29.43,4562269,26.3949610426651,26.5109632379169,25.8417198037722,26.2611123558362,5112790.91497283,0.0,1.0
2015-10-02,29.73,29.73,28.54,29.15,5897990,26.5288097294941,26.5288097294941,25.4669434806512,26.0112614737555,6609691.29365247,0.0,1.0
2015-10-05,31.07,31.12,29.9,29.9,5918799,27.7245246651658,27.7691408941088,26.6805049079002,26.6805049079002,6633011.28336587,0.0,1.0
2015-10-06,30.0,31.15,29.91,31.15,8080606,26.7697373657861,27.7959106314746,26.6894281536888,27.7959106314746,9055680.17674429,0.0,1.0
2015-10-07,30.58,30.59,29.93,30.22,6177403,27.2872856215247,27.2962088673133,26.707274645266,26.9660487731352,6922820.62643081,0.0,1.0
2015-10-08,30.65,30.78,30.225,30.58,5252185,27.3497483420448,27.4657505372966,26.9705103960295,27.2872856215247,5885958.00724521,0.0,1.0
2015-10-09,30.65,30.75,30.04,30.64,4672425,27.3497483420448,27.4389807999308,26.8054303489405,27.3408250962562,5236239.26841928,0.0,1.0
2015-10-12,30.93,30.98,30.315,30.75,3176111,27.5995992241255,27.6442154530685,27.0508196081269,27.4389807999308,3559367.38183243,0.0,1.0
2015-10-13,30.42,31.115,30.27,30.68,4615745,27.1445136889071,27.7646792712145,27.0106650020782,27.3765180794106,5172719.78084398,0.0,1.0
2015-10-14,29.29,30.42,28.82,30.38,11736053,26.1361869147959,27.1445136889071,25.7167943627319,27.1088207057528,13152224.2892823,0.0,1.0
2015-10-15,29.92,29.95,28.93,29.38,6918423,26.6983513994774,26.7251211368431,25.8149500664064,26.2164961268932,7753258.35901807,0.0,1.0
2015-10-16,30.04,30.07,29.57,29.94,4962726,26.8054303489405,26.8322000863063,26.3860377968765,26.7161978910546,5561570.43924842,0.0,1.0
2015-10-19,30.37,30.4,29.81,29.99,3521663,27.0998974599642,27.1266671973299,26.6001956958028,26.7608141199975,3946616.60502612,0.0,1.0
2015-10-20,31.12,31.24,30.26,30.35,4632573,27.7691408941088,27.876219843572,27.0017417562896,27.082050968387,5191578.3894699,0.0,1.0
2015-10-21,31.33,31.475,30.994,31.31,4002561,27.9565290556693,28.0859161196039,27.6567079971725,27.9386825640921,4485543.81984591,0.0,1.0
2015-10-22,30.95,31.41,30.1,31.25,7102170,27.6174457157027,28.0279150219781,26.8589698236721,27.8851430893606,7959177.82414684,0.0,1.0
2015-10-23,31.13,31.245,30.42,31.05,6151656,27.7780641398974,27.8806814664663,27.1445136889071,27.7066781735886,6893966.77592621,0.0,1.0
2015-10-26,30.92,31.3304,30.12,31.07,5075590,27.5906759783369,27.9568859855009,26.8768163152493,27.7245246651658,5688053.56284931,0.0,1.0
2015-10-27,30.06,30.72,29.72,30.67,5185263,26.8232768405177,27.412211062565,26.5198864837055,27.367594833622,5810960.63343585,0.0,1.0
2015-10-28,30.42,30.75,29.745,30.06,5182070,27.1445136889071,27.4389807999308,26.5421945981769,26.8232768405177,5807382.33908463,0.0,1.0
2015-10-29,29.18,30.28,28.685,30.13,10312381,26.0380312111213,27.0195882478668,25.5963305445858,26.8857395610379,11556760.0000216,0.0,1.0
2015-10-30,29.44,29.92,28.81,29.23,5934193,26.2700356016248,26.6983513994774,25.7078711169433,26.0826474400643,6650262.85343879,0.0,1.0
2015-11-02,29.85,29.92,29.35,29.43,2855100,26.6358886789572,26.6983513994774,26.1897263895274,26.2611123558362,3199620.48299627,0.0,1.0
2015-11-03,29.97,30.285,29.185,29.74,5426275,26.7429676284203,27.0240498707611,26.0424928340156,26.5377329752826,6081055.17718141,0.0,1.0
2015-11-04,29.8,30.23,29.66,30.08,4720558,26.5912724500142,26.9749720189238,26.4663470089739,26.8411233320949,5290180.40277816,0.0,1.0
2015-11-05,29.4,29.91,28.925,29.87,6506006,26.2343426184704,26.6894281536888,25.8104884435121,26.6537351705344,7291075.64011651,0.0,1.0
2015-11-06,29.4,29.4,28.73,29.13,5863579,26.2343426184704,26.2343426184704,25.6364851506345,25.9934149821783,6571127.97172317,0.0,1.0
2015-11-09,28.77,29.5023,28.45,29.43,7692047,25.6721781337889,26.3256274228877,25.3866342685538,26.2611123558362,8620234.36565095,0.0,1.0
2015-11-10,31.15,31.555,29.07,29.4,18818945,27.7959106314746,28.1573020859127,25.9398755074468,26.2343426184704,21089797.8671081,0.0,1.0
2015-11-11,32.02,32.25,31.08,31.23,10509107,28.5722330150824,28.7774676682201,27.7334479109544,27.8672965977834,11777224.6209238,0.0,1.0
2015-11-12,30.99,31.88,30.71,31.75,5929707,27.6531386988571,28.4473075740421,27.4032878167764,28.3313053787903,6645235.5347856,0.0,1.0
2015-11-13,30.67,31.44,30.62,30.99,4549095,27.367594833622,28.0546847593439,27.322978604679,27.6531386988571,5098027.22885221,0.0,1.0
2015-11-16,31.39,31.42,30.66,30.66,3902965,28.0100685304009,28.0368382677667,27.3586715878334,27.3586715878334,4373929.72519966,0.0,1.0
2015-11-17,31.31,31.845,31.2547,31.37,4292180,27.9386825640921,28.416076213782,27.8893370148812,27.9922220388237,4810110.69479421,0.0,1.0
2015-11-18,31.87,31.92,31.26,31.3,3885253,28.4383843282535,28.4830005571964,27.8940663351491,27.9297593183035,4354080.4456666,0.0,1.0
2015-11-19,32.06,32.17,31.79,31.87,3988109,28.6079259982368,28.7060817019113,28.3669983619447,28.4383843282535,4469347.91945003,0.0,1.0
2015-11-20,32.23,32.42,31.845,32.2,3875693,28.7596211766429,28.9291628466262,28.416076213782,28.7328514392771,4343366.8553134,0.0,1.0
2015-11-23,32.26,32.51,32.13,32.23,3086520,28.7863909140087,29.0094720587236,28.6703887187569,28.7596211766429,3458965.5749983,0.0,1.0
2015-11-24,32.74,32.89,32.07,32.07,4658360,29.2147067118613,29.3485553986902,28.6168492440254,28.6168492440254,5220477.06671237,0.0,1.0
2015-11-25,32.74,32.86,32.46,32.67,2664603,29.28609267817,29.3934332744248,29.0356312869089,29.2234773303548,2978857.68438575,0.08,1.0
2015-11-27,32.77,32.95,32.53,32.71,1576340,29.3129278272337,29.4739387216158,29.0982466347242,29.2592575291063,1762248.45585051,0.0,1.0
2015-11-30,32.31,32.85,32.29,32.72,3661541,28.9014555415905,29.3844882247369,28.8835654422147,29.2682025787942,4093371.33694719,0.0,1.0
2015-12-01,33.03,33.06,32.29,32.43,4512252,29.545499119119,29.5723342681827,28.8835654422147,29.0087961378453,5044412.44871561,0.0,1.0
2015-12-02,32.31,33.1,32.09,33.01,3112402,28.9014555415905,29.6081144669343,28.7046644484568,29.5276090197432,3479468.65427892,0.0,1.0
2015-12-03,31.66,32.549,31.465,32.42,4879326,28.3200273118773,29.1152422291312,28.1455988429633,28.9998510881574,5454777.97244962,0.0,1.0
2015-12-04,32.99,32.99,31.63,31.78,4180180,29.5097189203674,29.5097189203674,28.2931921628136,28.4273679081321,4673176.94797898,0.0,1.0
2015-12-07,32.92,33.07,32.7,32.84,5008833,29.4471035725521,29.5812793178706,29.2503124794184,29.375543175049,5599558.6103652,0.0,1.0
2015-12-08,32.48,32.74,32.05,32.4,3980143,29.0535213862847,29.28609267817,28.6688842497052,28.9819609887816,4449548.22932503,0.0,1.0
2015-12-09,31.84,32.67,31.56,32.21,4991891,28.4810382062594,29.2234773303548,28.2305768149983,28.8120050447116,5580618.52552372,0.0,1.0
2015-12-10,32.35,32.635,31.92,32.05,3262225,28.9372357403421,29.1921696564471,28.5525986037626,28.6688842497052,3646961.29571471,0.0,1.0
2015-12-11,31.95,32.26,31.68,31.9,4149982,28.5794337528263,28.856730293151,28.3379174112531,28.5347085043868,4639417.49324854,0.0,1.0
2015-12-14,31.15,31.97,30.88,31.89,4634053,27.8638297777946,28.5973238522021,27.6223134362215,28.5257634546989,5180578.2658433,0.0,1.0
2015-12-15,31.46,31.72,31.2,31.42,2793620,28.1411263181194,28.3736976100047,27.9085550262341,28.1053461193678,3123090.53328159,0.0,1.0
2015-12-16,32.26,32.34,31.71,31.89,3686405,28.856730293151,28.9282906906542,28.3647525603168,28.5257634546989,4121167.71691995,0.0,1.0
2015-12-17,31.52,32.61,31.51,32.38,2819561,28.1947966162468,29.1698070322274,28.1858515665589,28.9640708894058,3152090.93116099,0.0,1.0
2015-12-18,30.75,31.53,30.63,31.5,7596495,27.5060277902788,28.2037416659347,27.3986871940241,28.176906516871,8492401.12134826,0.0,1.0
2015-12-21,31.41,31.825,30.95,31.0,3339229,28.0964010696799,28.4676206317276,27.6849287840367,27.7296540324762,3733046.89913422,0.0,1.0
2015-12-22,31.88,31.94,30.96,31.42,2541637,28.516818405011,28.5704887031384,27.6938738337246,28.1053461193678,2841389.47091523,0.0,1.0
2015-12-23,32.13,32.27,31.65,32.03,3408819,28.7404446472084,28.8656753428389,28.3110822621894,28.6509941503294,3810844.11930413,0.0,1.0
2015-12-24,32.16,32.44,32.03,32.11,1033544,28.7672797962721,29.0177411875332,28.6509941503294,28.7225545478326,1155436.84614585,0.0,1.0
2015-12-28,32.29,32.29,31.795,31.92,1935129,28.8835654422147,28.8835654422147,28.4407854826639,28.5525986037626,2163351.87340392,0.0,1.0
2015-12-29,32.61,32.68,32.35,32.53,1737223,29.1698070322274,29.2324223800426,28.9372357403421,29.0982466347242,1942105.47801742,0.0,1.0
2015-12-30,32.44,32.8,32.41,32.61,1906000,29.0177411875332,29.3397629762974,28.9909060384695,29.1698070322274,2130787.49308592,0.0,1.0
2015-12-31,32.03,32.47,32.02,32.32,1752243,28.6509941503294,29.0445763365968,28.6420491006415,28.9104005912784,1958896.88837742,0.0,1.0
2016-01-04,30.39,31.64,29.4401,31.6,11387477,27.1840060015146,28.3021372125015,26.3343157316614,28.2663570137499,12730479.3123838,0.0,1.0
2016-01-05,30.42,30.74,30.03,30.64,4759446,27.2108411505783,27.4970827405909,26.8619842127503,27.407632243712,5320759.71186664,0.0,1.0
2016-01-06,29.66,30.42,29.37,29.98,6596609,26.5310173742982,27.2108411505783,26.2716109333492,26.8172589643109,7374591.79117421,0.0,1.0
2016-01-07,28.53,29.4,28.44,28.89,6552075,25.520226759566,26.2984460824129,25.4397213123749,25.8422485483302,7324805.59483786,0.0,1.0
2016-01-08,27.32,28.675,27.23,28.51,12509396,24.4378757473306,25.6499299800405,24.3573703001396,25.5023366601902,13984713.8210174,0.0,1.0
2016-01-11,27.7,28.05,27.2,27.52,8107566,24.7777876354707,25.090864374547,24.3305351510759,24.6167767410885,9063746.18686709,0.0,1.0
2016-01-12,28.2,28.39,27.41,28.0,7033997,25.2250401198654,25.3949960639355,24.5183811945217,25.0461391261075,7863563.92130323,0.0,1.0
2016-01-13,27.24,28.96,27.13,28.47,7672253,24.3663153498275,25.9048638961455,24.2679198032606,25.4665564614386,8577093.77554615,0.0,1.0
2016-01-14,26.92,27.41,26.57,27.26,10453153,24.0800737598148,24.5183811945217,23.7669970207385,24.3842054492033,11685964.1530502,0.0,1.0
2016-01-15,26.65,27.01,25.42,25.95,12607334,23.8385574182416,24.1605792070059,22.7383163066305,23.2124039400889,14094202.312884,0.0,1.0
2016-01-19,26.93,27.53,26.59,27.28,7918091,24.0890188095027,24.6257217907764,23.7848871201143,24.4020955485791,8851925.11643035,0.0,1.0
2016-01-20,26.47,26.83,25.41,26.46,8836681,23.6775465238595,23.9995683126238,22.7293712569426,23.6686014741716,9878850.65854672,0.0,1.0
2016-01-21,26.65,27.33,26.25,26.55,6413992,23.8385574182416,24.4468207970185,23.4807554307258,23.7491069213627,7170437.53114019,0.0,1.0
2016-01-22,27.71,28.045,26.95,26.99,8444847,24.7867326851586,25.0863918497031,24.1069089088785,24.1426891076301,9440805.02026452,0.0,1.0
2016-01-25,26.4,27.7,25.825,27.7,10665084,23.6149311760442,24.7777876354707,23.1005908189903,24.7777876354707,11922889.6117056,0.0,1.0
2016-01-26,27.34,27.565,26.08,27.07,9427540,24.4557658467064,24.6570294646841,23.3286895860316,24.2142495051332,10539393.6634666,0.0,1.0
2016-01-27,26.82,27.27,26.65,26.98,6870333,23.9906232629359,24.3931504988912,23.8385574182416,24.1337440579422,7680597.9169651,0.0,1.0
2016-01-28,26.78,27.43,26.43,27.09,6153179,23.9548430641843,24.5362712938975,23.6417663251079,24.232139604509,6878865.08705087,0.0,1.0
2016-01-29,27.51,27.67,26.73,26.84,6607086,24.6078316914007,24.750952486407,23.9101178157448,24.0085133623116,7386304.41476553,0.0,1.0
2016-02-01,27.03,27.505,26.9,27.33,4403387,24.1784693063817,24.6033591665567,24.062183660439,24.4468207970185,4922708.26170889,0.0,1.0
2016-02-02,26.18,26.9,26.01,26.85,5820614,23.4181400829105,24.062183660439,23.2660742382163,24.0174584119995,6507078.44348419,0.0,1.0
2016-02-03,25.73,26.55,25.0,26.37,6913478,23.0871732444584,23.8229479067381,22.4321543377948,23.661436395506,7704875.21605519,0.08,1.0
2016-02-04,25.67,26.21,25.42,25.58,5848472,23.0333360740477,23.5178706077441,22.8090145306698,22.9525803184316,6517956.22472404,0.0,1.0
2016-02-05,24.44,25.75,24.35,25.28,9306519,21.9296740806282,23.1051189679286,21.8489183250121,22.6833944663781,10371851.5616665,0.0,1.0
2016-02-08,23.48,24.34,23.14,24.12,9840838,21.0682793540569,21.839945463277,20.7632020550629,21.6425425051044,10967334.9378437,0.0,1.0
2016-02-09,24.04,24.16,22.97,23.09,9795557,21.5707596112235,21.6784339520449,20.6106634055659,20.7183377463873,10916870.547177,0.0,1.0
2016-02-10,24.47,24.78,23.85,24.36,5652277,21.9565926658336,22.2347513796222,21.4002752382562,21.8578911867473,6299302.45985865,0.0,1.0
2016-02-11,23.23,24.19,23.01,23.98,5853455,20.8439578106789,21.7053525372502,20.6465548525063,21.5169224408128,6523509.63694314,0.0,1.0
2016-02-12,24.21,24.23,23.33,23.71,4603842,21.7232982607205,21.7412439841907,20.9336864280301,21.2746551739646,5130851.3781969,0.0,1.0
2016-02-16,24.78,24.88,24.26,24.45,4898526,22.2347513796222,22.3244799969734,21.7681625693961,21.9386469423633,5459268.34114493,0.0,1.0
2016-02-17,24.75,24.99,24.41,24.85,4835785,22.2078327944169,22.4231814760597,21.9027554954228,22.297561411768,5389345.2755142,0.0,1.0
2016-02-18,24.58,24.88,24.26,24.76,4612073,22.0552941449198,22.3244799969734,21.7681625693961,22.216805656152,5140024.59432682,0.0,1.0
2016-02-19,25.01,25.125,24.44,24.55,8303834,22.4411271995299,22.5443151094838,21.9296740806282,22.0283755597145,9254387.55787412,0.0,1.0
2016-02-22,26.1,26.12,25.21,25.21,6476428,23.4191691286578,23.437114852128,22.6205844342323,22.6205844342323,7217795.38255069,0.0,1.0
2016-02-23,26.31,26.36,25.81,25.93,6647734,23.6075992250952,23.6524635337708,23.1589561383394,23.2666304791608,7408711.06258348,0.0,1.0
2016-02-24,26.48,26.5,25.7,25.99,5055672,23.7601378745923,23.7780835980625,23.0602546592531,23.3204676495715,5634403.10265023,0.0,1.0
2016-02-25,27.22,27.33,26.465,26.5,5165546,24.424129642991,24.5228311220773,23.7466785819896,23.7780835980625,5756854.56043875,0.0,1.0
2016-02-26,27.17,27.68,27.03,27.28,4166796,24.3792653343154,24.8368812828064,24.2536452700237,24.4779668134017,4643776.002579,0.0,1.0
2016-02-29,26.72,27.42,26.72,27.1,4428461,23.9754865562351,24.6035868776933,23.9754865562351,24.3164553021696,4935394.2262009,0.0,1.0
2016-03-01,27.67,27.75,26.9,26.99,3481304,24.8279084210713,24.8996913149522,24.1369980674672,24.2177538230833,3879814.60404644,0.0,1.0
2016-03-02,28.05,28.06,27.47,27.55,4874859,25.1688771670058,25.1778500287409,24.6484511863689,24.7202340802499,5432892.14066545,0.0,1.0
2016-03-03,28.63,28.67,28.02,28.08,4559609,25.6893031476426,25.7251945945831,25.1419585818004,25.1957957522111,5081554.95381661,0.0,1.0
2016-03-04,28.4,28.76,28.21,28.63,5825328,25.4829273277349,25.8059503501991,25.3124429547677,25.6893031476426,6492162.89291617,0.0,1.0
2016-03-07,28.15,28.43,27.95,28.25,4206789,25.2586057843569,25.5098459129402,25.0791485496546,25.3483344017081,4688347.06717424,0.0,1.0
2016-03-08,27.69,28.22,27.4,28.06,4373960,24.8458541445415,25.3214158165028,24.5856411542231,25.1778500287409,4874654.40694492,0.0,1.0
2016-03-09,28.06,28.215,27.535,27.91,2787564,25.1778500287409,25.3169293856352,24.7067747876472,25.0432571027141,3106661.04336597,0.0,1.0
2016-03-10,28.11,28.61,27.58,28.23,4062879,25.2227143374165,25.6713574241724,24.7471526654552,25.3303886782379,4527963.45239416,0.0,1.0
2016-03-11,29.56,29.65,28.31,28.4,8526985,26.5237792890086,26.6045350446246,25.4021715721188,25.4829273277349,9503083.0204673,0.0,1.0
2016-03-14,29.49,29.63,29.035,29.3,4056812,26.4609692568627,26.5865893211544,26.0527040479149,26.2904848838955,4521201.95290928,0.0,1.0
2016-03-15,29.33,29.56,29.11,29.2,4737150,26.3174034691009,26.5237792890086,26.1200005109283,26.2007562665443,5279419.36457103,0.0,1.0
2016-03-16,29.87,29.96,29.0,29.1,3802045,26.8019380027972,26.8826937584133,26.021299031842,26.1110276491931,4237271.35471127,0.0,1.0
2016-03-17,30.12,30.27,29.61,29.78,3396029,27.0262595461752,27.1608524722019,26.5686435976842,26.7211822471812,3784778.03431278,0.0,1.0
2016-03-18,30.21,30.58,30.12,30.27,5456719,27.1070153017912,27.4390111859906,27.0262595461752,27.1608524722019,6081358.6134327,0.0,1.0
2016-03-21,29.92,30.45,29.5,30.27,4602856,26.8468023114728,27.3223639834341,26.4699421185979,27.1608524722019,5129752.50915255,0.0,1.0
2016-03-22,29.78,30.11,29.61,29.67,2665845,26.7211822471812,27.0172866844401,26.5686435976842,26.6224807680949,2971008.66891377,0.0,1.0
2016-03-23,29.35,29.87,29.31,29.82,3599247,26.3353491925711,26.8019380027972,26.2994577456306,26.7570736941216,4011258.73355798,0.0,1.0
2016-03-24,29.4,29.48,29.08,29.43,3423378,26.3802135012467,26.4519963951276,26.0930819257229,26.407132086452,3815257.71939804,0.0,1.0
2016-03-28,29.82,29.92,29.28,29.46,3424353,26.7570736941216,26.8468023114728,26.2725391604253,26.4340506716574,3816344.32925429,0.0,1.0
2016-03-29,30.72,30.87,29.95,30.03,6129445,27.5646312502823,27.699224176309,26.8737208966782,26.9455037905591,6831092.66691429,0.0,1.0
2016-03-30,30.17,31.0,30.15,30.91,3634859,27.0711238548508,27.8158713788656,27.0531781313805,27.7351156232495,4050947.29786587,0.0,1.0
2016-03-31,30.23,30.39,29.96,30.1,4026363,27.1249610252615,27.2685268130234,26.8826937584133,27.0083138227049,4487267.405717,0.0,1.0
2016-04-01,30.4,30.48,29.96,30.04,3148473,27.2774996747585,27.3492825686394,26.8826937584133,26.9544766522942,3508883.89116432,0.0,1.0
2016-04-04,29.96,30.39,29.6,30.36,2784057,26.8826937584133,27.2685268130234,26.559670735949,27.241608227818,3102752.59129847,0.0,1.0
2016-04-05,29.7,30.16,29.45,29.61,3737424,26.6493993533002,27.0621509931156,26.4250778099223,26.5686435976842,4165253.08238341,0.0,1.0
2016-04-06,30.47,30.59,29.71,29.71,4250732,27.3403097069043,27.4479840477257,26.6583722150353,26.6583722150353,4737320.29477677,0.0,1.0
2016-04-07,30.25,30.5799,30.071,30.21,2859411,27.1429067487317,27.4389214573732,26.9822925236731,27.1070153017912,3186732.48781808,0.0,1.0
2016-04-08,30.5,30.69,30.31,30.53,2479439,27.3672282921097,27.5377126650769,27.1967439191424,27.394146877315,2763264.46700498,0.0,1.0
2016-04-11,30.33,30.9,30.32,30.83,2041878,27.2146896426127,27.7261427615144,27.2057167808775,27.6633327293685,2275615.13848866,0.0,1.0
2016-04-12,30.71,30.87,30.21,30.35,2528270,27.5556583885471,27.699224176309,27.1070153017912,27.2326353660829,2817685.2320201,0.0,1.0
2016-04-13,31.6,31.68,30.81,30.82,3325913,28.3542430829726,28.4260259768536,27.6453870058983,27.6543598676334,3706635.74028236,0.0,1.0
2016-04-14,31.4,31.73,31.24,31.56,3619846,28.1747858482703,28.4708902855292,28.0312200605084,28.3183516360322,4034215.73502316,0.0,1.0
2016-04-15,31.37,31.43,31.11,31.33,2383092,28.1478672630649,28.2017044334756,27.9145728579518,28.1119758161244,2655888.4671911,0.0,1.0
2016-04-18,31.4,31.48,31.07,31.1,3179867,28.1747858482703,28.2465687421512,27.8786814110114,27.9055999962167,3543871.61406339,0.0,1.0
2016-04-19,31.28,31.67,30.88,31.09,4993992,28.0671115074489,28.4170531151185,27.7081970380441,27.8966271344816,5565662.49143742,0.0,1.0
2016-04-20,31.42,31.775,30.97,31.18,4890494,28.1927315717405,28.5112681633372,27.7889527936602,27.9773828900977,5450316.90487286,0.0,1.0
2016-04-21,31.78,32.51,31.57,31.63,5677538,28.5157545942048,29.1707735008684,28.3273244977673,28.381161668178,6327455.1281441,0.0,1.0
2016-04-22,31.14,32.05,31.02,31.54,3933132,27.9414914431572,28.7580218610529,27.8338171023358,28.3004059125619,4383364.09955649,0.0,1.0
2016-04-25,31.12,31.28,30.73,30.98,3157315,27.923545719687,28.0671115074489,27.5736041120174,27.7979256553953,3518738.0494708,0.0,1.0
2016-04-26,31.41,31.65,31.09,31.18,2980098,28.1837587100054,28.3991073916482,27.8966271344816,27.9773828900977,3321234.72753014,0.0,1.0
2016-04-27,31.5,31.73,31.19,31.42,2581297,28.2645144656214,28.4708902855292,27.9863557518328,28.1927315717405,2876782.32006779,0.0,1.0
2016-04-28,30.36,31.315,30.26,31.24,4322650,27.241608227818,28.0985165235218,27.1518796104668,28.0312200605084,4817470.86671585,0.0,1.0
2016-04-29,30.06,30.67,29.605,30.34,5670363,26.9724223757645,27.5197669416067,26.5641571668166,27.2236625043478,6319458.79407388,0.0,1.0
2016-05-02,30.63,30.7,30.09,30.28,3263724,27.4838754946662,27.546685526812,26.9993409609698,27.1698253339371,3637327.86300101,0.0,1.0
2016-05-03,29.99,30.525,29.885,30.41,3327491,26.9096123436186,27.3896604464475,26.8153972953999,27.2864725364936,3708394.37654198,0.0,1.0
2016-05-04,29.78,29.9,29.32,29.76,3181009,26.7211822471812,26.8288565880026,26.3084306073657,26.7032365237109,3545144.34068474,0.0,1.0
2016-05-05,29.61,29.88,29.43,29.81,3025098,26.5686435976842,26.8109108645323,26.407132086452,26.7481008323865,3371385.95166399,0.0,1.0
2016-05-06,29.54,29.8,29.17,29.49,3750882,26.5058335655383,26.7391279706514,26.173837681339,26.4609692568627,4180251.64181437,0.0,1.0
2016-05-09,29.6,29.91,29.34,29.58,2133174,26.559670735949,26.8378294497377,26.326376330836,26.5417250124788,2377361.94201144,0.0,1.0
2016-05-10,29.73,29.77,29.41,29.7,2349376,26.6763179385056,26.712209385446,26.3891863629818,26.6493993533002,2618312.94112672,0.0,1.0
2016-05-11,29.12,29.72,29.11,29.48,3194636,26.2007562665443,26.7406070137946,26.1917587540902,26.5246667148945,3550576.91364379,0.08,1.0
2016-05-12,29.15,29.4,28.855,29.23,4002391,26.2277488039068,26.4526866152611,25.9623221865088,26.2997289035402,4448330.60291554,0.0,1.0
2016-05-13,29.1,29.47,28.97,29.09,2680571,26.182761241636,26.5156692024403,26.0657935797318,26.1737637291818,2979235.6650282,0.0,1.0
2016-05-16,29.36,29.45,29.0,29.08,3410762,26.4166965654444,26.497674177532,26.0927861170943,26.1647662167276,3790783.30524464,0.0,1.0
2016-05-17,29.45,29.88,29.3101,29.33,3141353,26.497674177532,26.8845672130613,26.3717989782981,26.3897040280819,3491357.21234144,0.0,1.0
2016-05-18,29.39,29.93,29.14,29.35,3513342,26.4436891028069,26.9295547753321,26.2187512914527,26.4076990529902,3904792.59450375,0.0,1.0
2016-05-19,29.24,29.31,28.82,29.12,2987835,26.3087264159944,26.3717090031736,25.9308308929192,26.2007562665443,3320734.49769453,0.0,1.0
2016-05-20,29.71,29.875,29.36,29.47,2388493,26.7316095013404,26.8800684568342,26.4166965654444,26.5156692024403,2654614.83067235,0.0,1.0
2016-05-23,29.24,29.81,29.23,29.64,2291412,26.3087264159944,26.8215846258821,26.2997289035402,26.6686269141612,2546717.23064735,0.0,1.0
2016-05-24,30.48,30.62,29.5,29.7,6424888,27.4244179603115,27.5503831346699,26.5426617398028,26.7226119888862,7140738.10147603,0.0,1.0
2016-05-25,30.55,30.9,30.46,30.69,3287788,27.4874005474907,27.8023134833867,27.4064229354032,27.6133657218491,3654107.75116635,0.0,1.0
2016-05-26,30.59,30.79,30.38,30.57,2459048,27.5233905973074,27.7033408463908,27.3344428357698,27.505395572399,2733030.94885988,0.0,1.0
2016-05-27,30.58,30.93,30.53,30.56,2716980,27.5143930848532,27.8293060207492,27.4694055225824,27.4963980599449,3019701.29392892,0.0,1.0
2016-05-31,30.56,30.64,30.325,30.63,3923540,27.4963980599449,27.5683781595782,27.2849565172719,27.5593806471241,4360694.15850755,0.0,1.0
2016-06-01,30.88,30.925,30.1937,30.34,3436293,27.7843184584783,27.8248072645221,27.1668191787486,27.2984527859531,3819158.92587317,0.0,1.0
2016-06-02,31.06,31.06,30.495,30.76,3806997,27.9462736826534,27.9462736826534,27.4379142289928,27.6763483090283,4231166.1355194,0.0,1.0
2016-06-03,30.99,31.11,30.35,30.89,3043460,27.8832910954742,27.9912612449242,27.3074502984073,27.7933159709325,3382557.1406565,0.0,1.0
2016-06-06,30.95,31.15,30.76,31.07,2587873,27.8473010456575,28.0272512947409,27.6763483090283,27.9552711951076,2876209.41141404,0.0,1.0
2016-06-07,31.59,32.1,30.95,30.95,4452603,28.4231418427244,28.8820149778871,27.8473010456575,27.8473010456575,4948704.45879314,0.0,1.0
2016-06-08,32.0,32.06,31.45,31.6,3224449,28.7920398533454,28.8460249280704,28.297176668366,28.4321393551786,3583711.6274348,0.0,1.0
2016-06-09,31.73,31.94,31.62,31.81,2233029,28.5491070170828,28.7380547786204,28.4501343800869,28.6210871167162,2481829.29601278,0.0,1.0
2016-06-10,31.14,31.46,31.04,31.44,3218074,28.0182537822868,28.3061741808202,27.9282786577451,28.2881791559119,3576626.33576949,0.0,1.0
2016-06-13,30.57,31.19,30.55,30.91,2946391,27.505395572399,28.0632413445576,27.4874005474907,27.8113109958408,3274672.87765111,0.0,1.0
2016-06-14,30.37,30.8,30.13,30.57,3283052,27.3254453233156,27.712338358845,27.1095050244155,27.505395572399,3648844.07409547,0.0,1.0
2016-06-15,30.72,31.05,30.28,30.43,2301847,27.6403582592116,27.9372761701992,27.2444677112281,27.3794303980407,2558314.88061244,0.0,1.0
2016-06-16,30.54,30.66,30.17,30.46,3102551,27.4784030350365,27.5863731844866,27.1454950742322,27.4064229354032,3448231.95944779,0.0,1.0
2016-06-17,30.9,30.995,30.41,30.55,3068227,27.8023134833867,27.8877898517013,27.3614353731323,27.4874005474907,3410083.63770349,0.0,1.0
2016-06-20,31.08,31.51,31.065,31.39,2025198,27.9642687075617,28.3511617430911,27.9507724388805,28.243191593641,2250842.11921407,0.0,1.0
2016-06-21,31.01,31.5223,30.7,31.37,2541779,27.9012861203825,28.3622286834097,27.6223632343033,28.2251965687327,2824979.69627357,0.0,1.0
2016-06-22,30.79,31.24,30.77,30.96,1839666,27.7033408463908,28.1082289068285,27.6853458214824,27.8562985581117,2044638.45909687,0.0,1.0
2016-06-23,31.29,31.29,30.86,31.18,1715343,28.1532164690993,28.1532164690993,27.76632343357,28.0542438321034,1906463.6017313,0.0,1.0
2016-06-24,30.36,30.83,29.85,30.03,7777174,27.3164478108615,27.7393308962075,26.8575746756988,27.0195298998738,8643693.50930455,0.0,1.0
2016-06-27,29.48,30.05,29.14,29.98,3686315,26.5246667148945,27.0375249247822,26.2187512914527,26.974542337603,4097037.95218572,0.0,1.0
2016-06-28,30.24,30.325,29.83,29.91,2626755,27.2084776614114,27.2849565172719,26.8395796507904,26.9115597504238,2919423.57777173,0.0,1.0
2016-06-29,30.98,31.135,30.27,30.59,3079633,27.87429358302,28.0137550260597,27.2354701987739,27.5233905973074,3422760.47483831,0.0,1.0
2016-06-30,31.48,31.525,30.75,31.05,3494284,28.3241692057286,28.3646580117723,27.6673507965741,27.9372761701992,3883611.18453396,0.0,1.0
2016-07-01,31.85,31.99,31.45,31.48,3121335,28.6570771665329,28.7830423408912,28.297176668366,28.3241692057286,3469108.84080324,0.0,1.0
2016-07-05,31.77,31.86,31.2701,31.65,2936366,28.5850970668995,28.666074678987,28.1353114193155,28.4771269174494,3263530.9091892,0.0,1.0
2016-07-06,32.71,32.72,31.48,31.51,6325688,29.4308632375915,29.4398607500457,28.3241692057286,28.3511617430911,7030485.40607241,0.0,1.0
2016-07-07,32.83,33.245,32.6,32.9,5287311,29.5388333870416,29.9122301538896,29.3318906005956,29.6018159742208,5876414.20551662,0.0,1.0
2016-07-08,33.82,33.9725,33.11,33.18,4711984,30.4295871200044,30.5667991849305,29.7907637357583,29.8537463229375,5236985.24897951,0.0,1.0
2016-07-11,33.86,34.255,33.81,33.95,3530063,30.4655771698211,30.8209789117609,30.4205896075503,30.5465547819087,3923376.61990541,0.0,1.0
2016-07-12,33.82,34.2,33.72,34.15,4258673,30.4295871200044,30.7714925932629,30.3396119954627,30.7265050309921,4733167.10778885,0.0,1.0
2016-07-13,33.9,34.08,33.71,33.91,3079273,30.5015672196378,30.6635224438129,30.3306144830086,30.510564732092,3422360.36425015,0.0,1.0
2016-07-14,34.0,34.28,33.9,34.15,3394310,30.5915423441795,30.8434726928963,30.5015672196378,30.7265050309921,3772498.2513658,0.0,1.0
2016-07-15,33.8,34.12,33.47,34.05,4228142,30.4115920950961,30.6995124936295,30.1146741841085,30.6365299064504,4699234.39565811,0.0,1.0
2016-07-18,33.95,34.02,33.63,33.92,2205488,30.5465547819087,30.6095373690878,30.2586343833752,30.5195622445461,2451219.72460036,0.0,1.0
2016-07-19,34.07,34.22,33.76,33.95,3534813,30.6545249313587,30.7894876181713,30.3756020452794,30.5465547819087,3928655.85683249,0.0,1.0
2016-07-20,34.41,34.46,33.94,34.1,5351793,30.9604403548005,31.0054279170713,30.5375572694545,30.6815174687212,5948080.68036559,0.0,1.0
2016-07-21,34.29,34.56,33.85,34.24,7150579,30.8524702053504,31.0954030416131,30.4565796573669,30.8074826430796,7947284.3593405,0.0,1.0
2016-07-22,33.96,34.46,33.46,34.04,6411935,30.5555522943628,31.0054279170713,30.1056766716543,30.6275323939962,7126341.90023044,0.0,1.0
2016-07-25,33.75,34.17,33.69,33.95,4169869,30.3666045328252,30.7445000559004,30.3126194581002,30.5465547819087,4634468.71703659,0.0,1.0
2016-07-26,33.93,34.0,33.4,33.78,4963728,30.5285597570003,30.5915423441795,30.0516915969293,30.3935970701878,5516778.13760542,0.0,1.0
2016-07-27,33.79,34.33,33.635,34.02,4060930,30.4025945826419,30.8884602551671,30.2631331396023,30.6095373690878,4513391.91880498,0.0,1.0
2016-07-28,33.74,33.98,33.63,33.75,3033502,30.3576070203711,30.5735473192712,30.2586343833752,30.3666045328252,3371489.63722072,0.0,1.0
2016-07-29,32.88,33.79,32.7,33.77,5547749,29.5838209493124,30.4025945826419,29.4218657251373,30.3845995577336,6165869.76484658,0.0,1.0
2016-08-01,32.85,33.1135,32.69,32.82,3164729,29.5568284119499,29.7939128651173,29.4128682126832,29.5298358745874,3517337.72653253,0.0,1.0
2016-08-02,32.09,32.85,32.03,32.69,2890471,28.873017465433,29.5568284119499,28.8190323907079,29.4128682126832,3212522.36629051,0.0,1.0
2016-08-03,32.29,32.5,31.82,31.93,3508914,29.0529677145164,29.2419154760539,28.6300846291703,28.7290572661662,3899871.2342694,0.0,1.0
2016-08-04,32.07,32.4,31.71,32.27,3649870,28.927002540158,29.2246611256975,28.6022840832058,29.1074016829092,4046438.29714133,0.08,1.0
2016-08-05,32.3,32.46,32.055,32.24,3550131,29.1344615543219,29.2787808685228,28.9134726044516,29.0803418114965,3935862.38366535,0.0,1.0
2016-08-08,32.11,32.52,32.03,32.37,2633049,28.9630823687082,29.3329006113482,28.8909227116077,29.1976012542848,2919136.93141118,0.0,1.0
2016-08-09,32.27,32.29,31.96,32.1,3261395,29.1074016829092,29.1254415971843,28.8277830116448,28.9540624115707,3615754.43237849,0.0,1.0
2016-08-10,32.16,32.38,31.84,32.37,2134185,29.008182154396,29.2066212114224,28.7195435259941,29.1976012542848,2366070.00172187,0.0,1.0
2016-08-11,32.35,32.615,32.12,32.29,2530822,29.1795613400097,29.418590204155,28.9721023258458,29.1254415971843,2805802.68997193,0.0,1.0
2016-08-12,32.16,32.41,31.94,32.32,2542866,29.008182154396,29.233681082835,28.8097430973697,29.152501468597,2819155.30331179,0.0,1.0
2016-08-15,32.46,32.86,32.19,32.19,2601275,29.2787808685228,29.6395791540253,29.0352420258087,29.0352420258087,2883910.59993818,0.0,1.0
2016-08-16,32.35,32.415,32.1,32.39,2062151,29.1795613400097,29.2381910614038,28.9540624115707,29.2156411685599,2286209.3118079,0.0,1.0
2016-08-17,32.05,32.39,31.78,32.23,3056097,28.9089626258828,29.2156411685599,28.6654237831687,29.0713218543589,3388150.24660571,0.0,1.0
2016-08-18,32.05,32.23,31.75,32.08,3212745,28.9089626258828,29.0713218543589,28.638363911756,28.9360224972955,3561818.47763054,0.0,1.0
2016-08-19,31.88,32.1,31.825,31.96,2919768,28.7556233545443,28.9540624115707,28.7060135902877,28.8277830116448,3237008.73016512,0.0,1.0
2016-08-22,32.07,32.13,31.64,31.88,3237179,28.927002540158,28.9811222829833,28.5391443832428,28.7556233545443,3588907.29815081,0.0,1.0
2016-08-23,32.99,33.26,32.02,32.22,6102522,29.7568385968136,30.0003774395277,28.8819027544702,29.0623018972214,6765577.60411947,0.0,1.0
2016-08-24,32.67,33.01,32.54,32.83,3008950,29.4681999684116,29.7748785110887,29.3509405256233,29.6125192826126,3335880.59689344,0.0,1.0
2016-08-25,32.63,32.89,32.5,32.57,1851387,29.4321201398614,29.666639025438,29.3148606970731,29.378000397036,2052545.23027659,0.0,1.0
2016-08-26,31.94,32.7874,31.71,32.67,3419967,28.8097430973697,29.5740942652066,28.6022840832058,29.4681999684116,3791555.71123343,0.0,1.0
2016-08-29,31.84,32.21,31.78,31.9,4786464,28.7195435259941,29.0532819400838,28.6654237831687,28.7736632688194,5306526.324907,0.0,1.0
2016-08-30,32.09,32.149,31.77,31.85,3211739,28.9450424544331,28.9982602015447,28.6564038260311,28.7285634831316,3560703.17299587,0.0,1.0
2016-08-31,32.06,32.12,31.821,32.09,2614798,28.9179825830204,28.9721023258458,28.7024056074327,28.9450424544331,2898902.91064848,0.0,1.0
2016-09-01,31.56,32.22,31.47,32.11,3592069,28.4669847261424,29.0623018972214,28.3858051119043,28.9630823687082,3982357.06136771,0.0,1.0
2016-09-02,31.61,32.12,31.545,31.78,3098558,28.5120845118302,28.9721023258458,28.453454790436,28.6654237831687,3435224.74967976,0.0,1.0
2016-09-06,31.45,31.83,31.3,31.64,2809180,28.3677651976292,28.7105235688565,28.2324658405658,28.5391443832428,3114405.04334771,0.0,1.0
2016-09-07,32.02,32.19,31.41,31.41,3308360,28.8819027544702,29.0352420258087,28.3316853690789,28.3316853690789,3667822.30729601,0.0,1.0
2016-09-08,31.54,31.97,31.515,31.97,2895031,28.4489448118672,28.8368029687824,28.4263949190233,28.8368029687824,3209583.98787119,0.0,1.0
2016-09-09,30.22,31.25,29.985,31.23,4469300,27.2583104697092,28.187366054878,27.0463414769765,28.1693261406028,4954901.59414274,0.0,1.0
2016-09-12,30.57,30.73,29.94,29.98,5251585,27.5740089695238,27.7183282837248,27.0057516698575,27.0418314984077,5822183.98592087,0.0,1.0
2016-09-13,30.03,30.97,29.855,30.82,6158354,27.0869312840955,27.9348072550263,26.9290820341882,27.7995078979629,6827475.90269067,0.0,1.0
2016-09-14,30.11,30.37,29.89,30.04,4542640,27.159090941196,27.3936098267726,26.9606518841697,27.0959512412331,5036210.18450689,0.0,1.0
2016-09-15,30.47,30.57,29.95,30.11,4008110,27.4838093981482,27.5740089695238,27.014771626995,27.159090941196,4443602.04696474,0.0,1.0
2016-09-16,29.97,30.41,29.875,30.22,5200054,27.0328115412702,27.4296896553228,26.9471219484633,27.2583104697092,5765054.00269132,0.0,1.0
2016-09-19,30.46,30.9,30.18,30.18,3385132,27.4747894410107,27.8716675550633,27.2222306411589,27.2222306411589,3752935.79378954,0.0,1.0
2016-09-20,29.94,30.63,29.84,30.63,4736517,27.0057516698575,27.6281287123492,26.9155520984819,27.6281287123492,5251152.44758334,0.0,1.0
2016-09-21,30.26,30.3,29.635,29.98,4603338,27.2943902982594,27.3304701268097,26.7306429771619,27.0418314984077,5103503.18720558,0.0,1.0
2016-09-22,30.61,30.87,30.445,30.55,3348740,27.6100887980741,27.8446076836507,27.4612595053043,27.5559690552487,3712589.70406318,0.0,1.0
2016-09-23,30.18,30.75,30.18,30.5,3160885,27.2222306411589,27.7363681979999,27.2222306411589,27.5108692695609,3504323.74765666,0.0,1.0
2016-09-26,29.92,30.2489,29.72,30.06,6189393,26.9877117555824,27.2843781458367,26.8073126128311,27.1139911555082,6861887.37441566,0.0,1.0
2016-09-27,30.02,30.255,29.76,29.89,3389229,27.077911326958,27.2898803196907,26.8433924413814,26.9606518841697,3757477.94397664,0.0,1.0
2016-09-28,30.32,30.36,29.96,30.05,2505835,27.3485100410848,27.384589869635,27.0237915841326,27.1049711983707,2778100.7844984,0.0,1.0
2016-09-29,30.14,30.63,30.06,30.37,4657576,27.1861508126087,27.6281287123492,27.1139911555082,27.3936098267726,5163634.2933437,0.0,1.0
2016-09-30,30.2,30.41,29.98,30.33,4351041,27.2402705554341,27.4296896553228,27.0418314984077,27.3575299982224,4823793.43232283,0.0,1.0
2016-10-03,30.08,30.17,29.85,30.06,2215781,27.1320310697833,27.2132106840214,26.9245720556194,27.1139911555082,2456531.62892874,0.0,1.0
2016-10-04,29.9,30.48,29.79,30.11,3894420,26.9696718413072,27.4928293552858,26.8704523127941,27.159090941196,4317559.31941499,0.0,1.0
2016-10-05,30.08,30.37,30.02,30.08,2729559,27.1320310697833,27.3936098267726,27.077911326958,27.1320310697833,3026133.00525959,0.0,1.0
2016-10-06,30.28,30.39,29.76,29.91,2286550,27.3124302125346,27.4116497410477,26.8433924413814,26.9786917984448,2534989.87315398,0.0,1.0
2016-10-07,29.6,30.62,29.53,30.33,3508393,26.6990731271804,27.6191087552116,26.6359334272175,27.3575299982224,3889589.43650667,0.0,1.0
2016-10-10,29.62,30.11,29.55,29.95,3651221,26.7171130414555,27.159090941196,26.6539733414926,27.014771626995,4047936.08696384,0.0,1.0
2016-10-11,29.2,29.65,29.05,29.57,2624370,26.338274841678,26.7441729128682,26.2029754846146,26.6720132557677,2909514.93446857,0.0,1.0
2016-10-12,29.47,29.615,29.16,29.3,2869048,26.5818136843921,26.7126030628868,26.3021950131277,26.4284744130536,3180777.86429017,0.0,1.0
2016-10-13,28.88,29.2,28.71,29.19,4278740,26.049636213276,26.338274841678,25.8962969419375,26.3292548845404,4743636.73213308,0.0,1.0
2016-10-14,28.88,29.3,28.77,29.02,4698016,26.049636213276,26.4284744130536,25.9504166847629,26.1759156132019,5208468.20927397,0.0,1.0
2016-10-17,28.8,29.23,28.68,28.92,4226897,25.9774765561755,26.3653347130907,25.8692370705248,26.0857160418263,4686160.84925541,0.0,1.0
2016-10-18,29.4,29.54,28.89,29.1,3438538,26.5186739844292,26.644953384355,26.0586561704136,26.2480752703024,3812144.500866,0.0,1.0
2016-10-19,29.73,29.77,29.18,29.53,4265212,26.8163325699687,26.852412398519,26.3202349274029,26.6359334272175,4728638.87815917,0.0,1.0
2016-10-20,29.37,29.54,29.01,29.52,5190969,26.4916141130165,26.644953384355,26.1668956560643,26.6269134700799,5754981.89274508,0.0,1.0
2016-10-21,29.08,29.28,28.99,29.12,4166436,26.2300353560272,26.4104344987785,26.1488557417892,26.2661151845775,4619130.59725097,0.0,1.0
2016-10-24,29.29,29.5,29.22,29.28,3031392,26.419454455916,26.6088735558048,26.3563147559531,26.4104344987785,3360760.98119875,0.0,1.0
2016-10-25,28.81,29.1,28.6,29.1,3804621,25.9864965133131,26.2480752703024,25.7970774134243,26.2480752703024,4218003.41395945,0.0,1.0
2016-10-26,28.58,28.86,28.46,28.72,4861224,25.7790374991492,26.0315962990009,25.6707980134985,25.905316899075,5389409.2021312,0.0,1.0
2016-10-27,28.06,28.76,27.78,28.67,5865011,25.309999727996,25.9413967276253,25.0574409281443,25.8602171133872,6502260.38833034,0.0,1.0
2016-10-28,28.64,28.87,28.08,28.11,3198837,25.8331572419746,26.0406162561385,25.3280396422711,25.3550995136838,3546399.33562365,0.0,1.0
2016-10-31,28.83,29.02,28.67,28.73,2708678,26.0045364275882,26.1759156132019,25.8602171133872,25.9143368562126,3002983.22784763,0.0,1.0
2016-11-01,28.66,29.06,28.39,28.83,2565314,25.8511971562497,26.2119954417521,25.6076583135355,26.0045364275882,2844042.33953342,0.0,1.0
2016-11-02,28.61,28.845,28.32,28.65,2741545,25.8060973705619,26.0180663632946,25.5445186135726,25.8421771991121,3039421.31674179,0.0,1.0
2016-11-03,28.29,28.79,28.2739,28.71,3992782,25.5174587421599,25.968456599038,25.5029366111685,25.8962969419375,4426608.6180978,0.0,1.0
2016-11-04,28.75,29.36,28.2,28.32,6098260,25.9323767704877,26.4825941558789,25.4362791279219,25.5445186135726,6760852.52623386,0.0,1.0
2016-11-07,29.37,29.44,28.995,29.28,5300669,26.4916141130165,26.5547538129794,26.153365720358,26.4104344987785,5876601.09594859,0.0,1.0
2016-11-08,27.77,28.215,27.175,27.8,12852136,25.0484209710068,25.4498090636282,24.5117335213219,25.0754808424194,14248555.5130645,0.0,1.0
2016-11-09,27.54,27.815,26.69,27.18,9241679,24.8409619568429,25.0890107781258,24.0742656001502,24.5162434998907,10245812.5455117,0.0,1.0
2016-11-10,27.52,28.135,27.19,27.62,13933224,24.8229220425677,25.3776494065277,24.5252634570282,24.9131216139433,15447106.6630452,0.0,1.0
2016-11-11,27.33,28.0,27.28,27.45,7925176,24.6515428569541,25.2558799851707,24.6064430712663,24.7597823426048,8786267.91583957,0.0,1.0
2016-11-14,27.97,27.98,27.31,27.5,5744403,25.228820113758,25.2378400708955,24.633502942679,24.8048821282926,6368548.001275,0.0,1.0
2016-11-15,28.31,28.87,27.715,28.23,7139585,25.535498656435,26.0406162561385,24.9988112067502,25.4633389993346,7915320.31817459,0.0,1.0
2016-11-16,27.79,28.26,27.7,28.21,3996158,25.0664608852819,25.4903988707472,24.9852812710438,25.4452990850594,4430351.42967495,0.0,1.0
2016-11-17,28.57,28.99,28.23,28.27,4667825,25.7700175420116,26.1488557417892,25.4633389993346,25.4994188278848,5174996.87505412,0.0,1.0
2016-11-18,28.54,28.84,28.46,28.56,3667390,25.742957670599,26.0135563847258,25.6707980134985,25.7609975848741,4065861.89276691,0.0,1.0
2016-11-21,28.91,28.95,28.43,28.64,4262821,26.0766960846887,26.112775913239,25.6437381420858,25.8331572419746,4725988.08950958,0.0,1.0
2016-11-22,28.72,29.03,28.58,28.96,2942774,25.905316899075,26.1849355703394,25.7790374991492,26.1217958703765,3262514.3946036,0.0,1.0
2016-11-23,28.81,28.92,28.43,28.53,2338391,26.0766960846887,26.1762600058729,25.7327479933252,25.8232606489472,2583496.17954694,0.1,1.0
2016-11-25,28.88,29.03,28.78,28.87,1048838,26.1400549436241,26.275823927057,26.0495422880021,26.1310036780619,1158774.97217687,0.0,1.0
2016-11-28,28.49,28.75,28.32,28.75,3167255,25.7870555866984,26.0223884913155,25.6331840721411,26.0223884913155,3499239.94411155,0.0,1.0
2016-11-29,28.84,29.07,28.485,28.55,3425714,26.1038498813753,26.3120289893058,25.7825299539173,25.8413631800716,3784790.06770915,0.0,1.0
2016-11-30,27.72,28.89,27.69,28.85,7376317,25.0901081384093,26.1491062091863,25.0629543417227,26.1129011469375,8149486.88590879,0.0,1.0
2016-12-01,27.31,27.82,27.21,27.73,5117883,24.7190062503592,25.1806207940312,24.6284935947372,25.0991594039715,5654328.62933027,0.0,1.0
2016-12-02,27.28,27.48,27.145,27.25,4258152,24.6918524536726,24.8728777649166,24.569660368583,24.664698656986,4704482.45136514,0.0,1.0
2016-12-05,27.51,27.78,27.18,27.46,5325565,24.9000315616031,25.1444157317825,24.6013397980506,24.8547752337922,5883779.41560198,0.0,1.0
2016-12-06,28.05,28.05,27.53,27.88,4543624,25.3887999019618,25.3887999019618,24.9181340927275,25.2349283874044,5019877.02026641,0.0,1.0
2016-12-07,28.78,28.82,27.96,28.02,3764767,26.0495422880021,26.0857473502509,25.307338511902,25.3616461052752,4159381.88326264,0.0,1.0
2016-12-08,29.49,29.695,28.77,28.77,4741107,26.6921821429181,26.8777330869431,26.0404910224399,26.0404910224399,5238059.76901351,0.0,1.0
2016-12-09,28.86,29.46,28.51,29.46,4671222,26.1219524124997,26.6650283462315,25.8051581178228,26.6650283462315,5160849.57169936,0.0,1.0
2016-12-12,29.15,29.25,28.645,28.72,4765276,26.3844391138034,26.4749517694254,25.9273502029125,25.9952346946289,5264762.11227581,0.0,1.0
2016-12-13,29.25,29.57,29.045,29.5,3770743,26.4749517694254,26.7645922674157,26.2894008254003,26.7012334084803,4165984.27489388,0.0,1.0
2016-12-14,28.48,29.39,28.42,29.32,6875590,25.7780043211362,26.6016694872961,25.723696727763,26.5383106283607,7596274.74495547,0.0,1.0
2016-12-15,27.89,28.99,27.81,28.5,6004782,25.2439796529666,26.2396188648083,25.171569528469,25.7961068522606,6634190.49936998,0.0,1.0
2016-12-16,28.04,28.27,27.41,27.99,11500701,25.3797486363996,25.5879277443301,24.8095189059812,25.3344923085886,12706180.0595417,0.0,1.0
2016-12-19,28.02,28.74,27.93,28.22,5765069,25.3616461052752,26.0133372257533,25.2801847152154,25.5426714165191,6369351.29168924,0.0,1.0
2016-12-20,28.07,28.37,28.01,28.05,3986631,25.4069024330862,25.6784403999521,25.352594839713,25.3887999019618,4404501.19666189,0.0,1.0
2016-12-21,28.15,28.417,28.02,28.02,2665371,25.4793125575837,25.7209813480944,25.3616461052752,25.3616461052752,2944749.52887486,0.0,1.0
2016-12-22,27.76,28.23,27.7,28.15,3168673,25.1263132006581,25.5517226820813,25.0720056072849,25.4793125575837,3500806.57586072,0.0,1.0
2016-12-23,27.56,27.92,27.475,27.87,2373037,24.9452878894141,25.2711334496532,24.8683521321355,25.2258771218422,2621773.69970358,0.0,1.0
2016-12-27,27.93,28.0,27.56,27.65,2320499,25.2801847152154,25.3435435741508,24.9452878894141,25.0267492794739,2563728.77809678,0.0,1.0
2016-12-28,27.61,28.03,27.48,28.0,2030571,24.9905442172251,25.3706973708374,24.8728777649166,25.3435435741508,2243411.14073686,0.0,1.0
2016-12-29,27.53,27.9,27.45,27.63,1852491,24.9181340927275,25.2530309185288,24.84572396823,25.0086467483495,2046665.17325165,0.0,1.0
2016-12-30,27.33,27.72,27.215,27.61,3136863,24.7371087814836,25.0901081384093,24.6330192275183,24.9905442172251,3465662.31920246,0.0,1.0
2017-01-03,27.56,27.8,27.21,27.71,3225385,24.9452878894141,25.1625182629068,24.6284935947372,25.0810568728471,3563463.00728493,0.0,1.0
2017-01-04,28.23,28.47,27.63,27.75,7423323,25.5517226820813,25.768953055574,25.0086467483495,25.1172619350959,8201419.95502162,0.0,1.0
2017-01-05,28.35,28.38,28.08,28.09,3815940,25.6603378688277,25.6874916655143,25.4159536986484,25.4250049642106,4215918.72846771,0.0,1.0
2017-01-06,27.85,28.43,27.8,28.21,5339700,25.2077745907178,25.7327479933252,25.1625182629068,25.5336201509569,5899396.01628933,0.0,1.0
2017-01-09,27.96,28.145,27.61,27.8,4461020,25.307338511902,25.4747869248026,24.9905442172251,25.1625182629068,4928614.64437833,0.0,1.0
2017-01-10,28.15,28.38,27.875,28.14,3319904,25.4793125575837,25.6874916655143,25.2304027546233,25.4702612920215,3667889.28817406,0.0,1.0
2017-01-11,28.61,28.72,27.97,28.1,5440210,25.8956707734448,25.9952346946289,25.3163897774642,25.4340562297727,6010441.26107784,0.0,1.0
2017-01-12,28.69,28.75,27.98,28.51,4171784,25.9680808979424,26.0223884913155,25.3254410430264,25.8051581178228,4609061.5409891,0.0,1.0
2017-01-13,28.5,28.8,28.42,28.61,2360878,25.7961068522606,26.0676448191265,25.723696727763,25.8956707734448,2608340.21914061,0.0,1.0
2017-01-17,28.57,28.76,28.25,28.4,3700544,25.859465711196,26.0314397568777,25.5698252132057,25.7055941966386,4088427.16476644,0.0,1.0
2017-01-18,28.5,28.68,28.37,28.56,2951695,25.7961068522606,25.9590296323802,25.6784403999521,25.8504144456338,3261085.4026071,0.0,1.0
2017-01-19,28.01,28.82,27.97,28.53,4121772,25.352594839713,26.0857473502509,25.3163897774642,25.8232606489472,4553807.38933889,0.0,1.0
2017-01-20,28.31,28.38,28.03,28.08,4869433,25.6241328065789,25.6874916655143,25.3706973708374,25.4159536986484,5379836.62786069,0.0,1.0
2017-01-23,28.74,28.86,28.33,28.4,6132649,26.0133372257533,26.1219524124997,25.6422353377033,25.7055941966386,6775460.24681176,0.0,1.0
2017-01-24,30.64,30.83,29.51,29.86,11197406,27.7330776825707,27.9050517282524,26.7102846740425,27.0270789687194,12371094.3216237,0.0,1.0
2017-01-25,31.37,31.66,30.7,30.91,7794544,28.3938200686111,28.6563067699148,27.7873852759439,27.97746185275,8611551.55203322,0.0,1.0
2017-01-26,31.35,31.9,31.17,31.47,7853058,28.3757175374867,28.8735371434075,28.2127947573671,28.484332724233,8676198.86527126,0.0,1.0
2017-01-27,30.94,31.48,30.83,31.44,4262606,28.0046156494366,28.4933839897952,27.9050517282524,28.4571789275464,4709403.31018802,0.0,1.0
2017-01-30,30.71,30.86,30.23,30.86,4935776,27.7964365415061,27.932205524939,27.3619757945206,27.932205524939,5453133.56025553,0.0,1.0
2017-01-31,29.91,30.63,29.78,30.61,7352020,27.0723352965304,27.7240264170085,26.9546688442218,27.7059238858841,8122643.12595827,0.0,1.0
2017-02-01,29.68,30.11,29.5018,30.0,6006651,26.9546688442218,27.3451845990404,26.7928318500156,27.2452852199007,6613971.13465992,0.1,1.0
2017-02-02,29.88,30.14,29.62,29.82,5309857,27.1363040790211,27.3724298842603,26.900178273782,27.0818135085813,5846725.72572836,0.0,1.0
2017-02-03,29.89,30.22,29.78,30.1,3184406,27.1453858407611,27.44508397818,27.0454864616215,27.3361028373004,3506374.74443544,0.0,1.0
2017-02-06,29.49,29.99,29.465,29.86,4324313,26.7821153711624,27.2362034581608,26.7594109668125,27.1181405555412,4761535.39788389,0.0,1.0
2017-02-07,29.42,29.69,29.29,29.63,4036778,26.7185430389827,26.9637506059618,26.6004801363631,26.909260035522,4444928.32512329,0.0,1.0
2017-02-08,29.89,29.93,29.3716,29.46,3697567,27.1453858407611,27.181712887721,26.6745873121612,26.7548700859425,4071420.39823374,0.0,1.0
2017-02-09,30.12,30.19,29.54,29.87,3483012,27.3542663607803,27.4178386929601,26.8275241798623,27.1272223172812,3835172.18324723,0.0,1.0
2017-02-10,30.82,30.96,30.15,30.2,4099575,27.989989682578,28.1171343469376,27.3815116460002,27.4269204547001,4514074.6007007,0.0,1.0
2017-02-13,30.42,31.05,30.37,31.0,3376294,27.6267192129793,28.1988702025973,27.5813104042795,28.1534613938974,3717664.1456488,0.0,1.0
2017-02-14,30.11,30.45,29.95,30.2,4911527,27.3451845990404,27.6539644981992,27.1998764112009,27.4269204547001,5408121.39828047,0.0,1.0
2017-02-15,30.76,30.92,29.99,30.11,4986699,27.9354991121382,28.0808072999777,27.2362034581608,27.3451845990404,5490893.88466843,0.0,1.0
2017-02-16,30.43,30.9,30.365,30.76,2858949,27.6358009747193,28.0626437764978,27.5767695234095,27.9354991121382,3148011.4562116,0.0,1.0
2017-02-17,30.49,30.51,30.1,30.34,2349455,27.6902915451591,27.708455068639,27.3361028373004,27.5540651190596,2587003.565245,0.0,1.0
2017-02-21,30.9,30.98,30.51,30.6,3336698,28.0626437764978,28.1352978704175,27.708455068639,27.7901909242988,3674064.6754868,0.0,1.0
2017-02-22,31.0,31.45,30.809,31.39,4162114,28.1534613938974,28.5621406721959,27.9799997446641,28.5076501017561,4582936.79042847,0.0,1.0
2017-02-23,30.98,31.21,30.71,31.1,3756560,28.1352978704175,28.3441783904367,27.8900903034384,28.2442790112971,4136378.05919106,0.0,1.0
2017-02-24,31.39,31.4,30.61,30.86,5569554,28.5076501017561,28.5167318634961,27.7992726860387,28.0263167295379,6132680.15553588,0.0,1.0
2017-02-27,32.03,32.05,31.27,31.39,5416350,29.088882853114,29.1070463765939,28.3986689608765,28.5076501017561,5963986.01403932,0.0,1.0
2017-02-28,32.0,32.17,31.74,31.94,4647997,29.0616375678941,29.2160275174736,28.825511762655,29.0071469974543,5117946.42172251,0.0,1.0
2017-03-01,32.6,32.89,32.21,32.23,4863911,29.6065432722921,29.8699143627512,29.2523545644334,29.2705180879134,5355691.04240531,0.0,1.0
2017-03-02,32.51,32.815,32.32,32.6,4019060,29.5248074166324,29.8018011497014,29.3522539435731,29.6065432722921,4425418.89456643,0.0,1.0
2017-03-03,32.55,32.6,31.91,32.39,4309144,29.5611344635923,29.6065432722921,28.9799017122344,29.4158262757528,4744832.69147699,0.0,1.0
2017-03-06,32.41,32.51,32.18,32.31,3170752,29.4339897992328,29.5248074166324,29.2251092792135,29.3431721818331,3491340.21656414,0.0,1.0
2017-03-07,32.85,33.07,32.31,32.48,5767228,29.8335873157913,30.0333860740706,29.3431721818331,29.4975621314125,6350340.56731488,0.0,1.0
2017-03-08,33.3,33.43,32.78,32.88,3881187,30.2422665940898,30.3603294967094,29.7700149836115,29.8608326010112,4273605.83896373,0.0,1.0
2017-03-09,33.05,33.63,32.69,33.29,4185177,30.0152225505906,30.5419647315087,29.6882791279518,30.2331848323498,4608331.64294757,0.0,1.0
2017-03-10,33.57,33.885,33.31,33.38,5293832,30.4874741610689,30.7735496558779,30.2513483558298,30.3149206880096,5829080.47092115,0.0,1.0
2017-03-13,33.18,33.69,33.135,33.6,4662501,30.1332854532102,30.5964553019485,30.0924175253804,30.5147194462888,5133916.89134645,0.0,1.0
2017-03-14,32.9,33.16,32.5317,33.07,2580087,29.8789961244911,30.1151219297303,29.5445148396082,30.0333860740706,2840954.29265182,0.0,1.0
2017-03-15,33.27,33.47,32.69,33.18,3115640,30.2150213088699,30.3966565436693,29.6882791279518,30.1332854532102,3430655.95553859,0.0,1.0
2017-03-16,33.85,34.055,33.24,33.36,5062295,30.741763489788,30.9279396054573,30.18777602365,30.2967571645296,5574133.24082475,0.0,1.0
2017-03-17,33.66,33.93,33.53,33.82,4392975,30.5692100167286,30.8144175837077,30.4511471141091,30.7145182045681,4837139.67155453,0.0,1.0
2017-03-20,33.54,33.68,33.39,33.62,2334360,30.460228875849,30.5873735402086,30.3240024497495,30.5328829697688,2570382.34082598,0.0,1.0
2017-03-21,33.16,33.65,32.815,33.65,4443937,30.1151219297303,30.5601282549887,29.8018011497014,30.5601282549887,4893254.33461128,0.0,1.0
2017-03-22,32.98,33.2,32.625,33.2,3942463,29.9516502184109,30.1514489766901,29.629247676642,30.1514489766901,4341077.32935786,0.0,1.0
2017-03-23,33.25,33.495,32.91,33.04,3534700,30.19685778539,30.4193609480192,29.8880778862311,30.0061407888507,3892086.25067153,0.0,1.0
2017-03-24,33.22,33.56,33.115,33.42,3298743,30.1696125001701,30.478392399329,30.0742540019004,30.3512477349694,3632272.12346139,0.0,1.0
2017-03-27,33.05,33.22,32.67,32.77,3643009,30.0152225505906,30.1696125001701,29.6701156044719,29.7609332218716,4011346.15100933,0.0,1.0
2017-03-28,33.27,33.42,32.94,32.94,3393378,30.2150213088699,30.3512477349694,29.915323171451,29.915323171451,3736475.473769,0.0,1.0
2017-03-29,33.37,33.48,33.01,33.19,3229160,30.3058389262696,30.4057383054092,29.9788955036308,30.1423672149502,3555653.72937406,0.0,1.0
2017-03-30,33.43,33.585,33.1,33.37,2392015,30.3603294967094,30.5010968036789,30.0606313592905,30.3058389262696,2633866.71935385,0.0,1.0
2017-03-31,33.31,33.49,33.24,33.4,2294689,30.2513483558298,30.4148200671492,30.18777602365,30.3330842114895,2526700.28756817,0.0,1.0
2017-04-03,33.37,33.55,33.1801,33.39,4067968,30.3058389262696,30.469310637589,30.1333762708276,30.3240024497495,4479271.88190561,0.0,1.0
2017-04-04,33.29,33.385,33.13,33.24,2532275,30.2331848323498,30.3194615688795,30.0878766445104,30.18777602365,2788308.11961956,0.0,1.0
2017-04-05,33.23,33.89,33.2,33.45,4097280,30.17869426191,30.7780905367479,30.1514489766901,30.3784930201893,4511547.55796856,0.0,1.0
2017-04-06,33.29,33.46,33.07,33.2,2568276,30.2331848323498,30.3875747819293,30.0333860740706,30.1514489766901,2827949.10672184,0.0,1.0
2017-04-07,33.12,33.35,33.055,33.25,2001084,30.0787948827704,30.2876754027897,30.0197634314606,30.19685778539,2203409.48958576,0.0,1.0
2017-04-10,33.19,33.61,33.04,33.12,2193100,30.1423672149502,30.5238012080288,30.0061407888507,30.0787948827704,2414839.83261599,0.0,1.0
2017-04-11,33.74,33.75,33.08,33.21,3367221,30.6418641106484,30.6509458723883,30.0424678358105,30.1605307384301,3707673.79327027,0.0,1.0
2017-04-12,33.44,33.72,33.31,33.7,2165541,30.3694112584494,30.6237005871684,30.2513483558298,30.6055370636885,2384494.39877938,0.0,1.0
2017-04-13,33.69,33.875,33.4,33.45,3440571,30.5964553019485,30.7644678941379,30.3330842114895,30.3784930201893,3788440.06098374,0.0,1.0
2017-04-17,34.16,34.23,33.77,33.81,4346263,31.023298103727,31.0868704359067,30.6691093958683,30.7054364428281,4785704.71726098,0.0,1.0
2017-04-18,34.28,34.42,33.8,33.99,4048905,31.1322792446066,31.2594239089661,30.6963546810882,30.8689081541475,4458281.46116367,0.0,1.0
2017-04-19,33.95,34.54,33.85,34.39,5039081,30.8325811071877,31.3684050498457,30.741763489788,31.2321786237462,5548572.12100607,0.0,1.0
2017-04-20,33.1,34.34,32.68,33.76,9944641,30.0606313592905,31.1867698150464,29.6791973662119,30.6600276341283,10950123.208183,0.0,1.0
2017-04-21,32.87,33.27,32.62,33.05,6532035,29.8517508392712,30.2150213088699,29.6247067957721,30.0152225505906,7192475.63086125,0.0,1.0
2017-04-24,33.05,33.31,32.53,33.27,5242004,30.0152225505906,30.2513483558298,29.5429709401124,30.2150213088699,5772012.24838465,0.0,1.0
2017-04-25,32.65,32.88,31.98,32.85,7417470,29.651952080992,29.8608326010112,29.0434740444142,29.8335873157913,8167435.14351106,0.0,1.0
2017-04-26,32.99,33.19,32.4,32.64,5154091,29.9607319801508,30.1423672149502,29.4249080374928,29.642870319252,5675210.54567854,0.0,1.0
2017-04-27,33.25,33.35,32.8,33.04,3389945,30.19685778539,30.2876754027897,29.7881785070915,30.0061407888507,3732695.37019626,0.0,1.0
2017-04-28,32.89,33.25,32.47,33.18,3267571,29.8699143627512,30.19685778539,29.4884803696726,30.1332854532102,3597948.38662207,0.0,1.0
2017-05-01,32.75,33.18,32.645,33.01,3109680,29.7427696983916,30.1332854532102,29.647411200122,29.9788955036308,3424093.35219064,0.0,1.0
2017-05-02,32.28,32.815,32.235,32.76,4292500,29.3159268966132,29.8018011497014,29.2750589687833,29.7518514601316,4726505.85085228,0.0,1.0
2017-05-03,32.38,32.63,32.19,32.19,5227754,29.4975621314125,29.7253073609633,29.324475756954,29.324475756954,5738598.79558441,0.1,1.0
2017-05-04,32.51,32.65,32.36,32.36,2439613,29.6159896507789,29.7435269793273,29.4793425130485,29.4793425130485,2678006.69723404,0.0,1.0
2017-05-05,32.6,32.68,32.33,32.64,2954683,29.6979779334172,29.7708564068734,29.4520130855024,29.7344171701453,3243408.2217973,0.0,1.0
2017-05-08,32.66,32.825,32.46,32.5,2012683,29.7526367885094,29.9029486400129,29.5704406048688,29.6068798415969,2209358.02252615,0.0,1.0
2017-05-09,33.21,33.29,32.64,32.73,3118372,30.253676293521,30.3265547669772,29.7344171701453,29.8164054527836,3423092.55626491,0.0,1.0
2017-05-10,33.16,33.4,33.015,33.14,2368722,30.2081272476109,30.4267626679796,30.0760350144714,30.1899076292468,2600188.3822908,0.0,1.0
2017-05-11,33.25,33.335,32.84,33.09,2529722,30.2901155302491,30.3675489082964,29.9166133537859,30.1443585833366,2776920.95350381,0.0,1.0
2017-05-12,33.07,33.26,32.97,33.24,1455200,30.1261389649726,30.2992253394311,30.0350408731523,30.2810057210671,1597398.99148552,0.0,1.0
2017-05-15,33.45,33.59,33.06,33.15,5883483,30.4723117138897,30.5998490424381,30.1170291557906,30.1990174384288,6458404.21290698,0.0,1.0
2017-05-16,33.56,33.62,33.19,33.61,2280417,30.572519614892,30.6271784699842,30.2354566751569,30.6180686608022,2503254.40899289,0.0,1.0
2017-05-17,32.86,33.52,32.85,33.2,2948583,29.93483297215,30.5360803781639,29.9257231629679,30.244566484339,3236712.1430122,0.0,1.0
2017-05-18,33.25,33.35,32.56,32.86,1984086,30.2901155302491,30.3812136220694,29.6615386966891,29.93483297215,2177966.58563809,0.0,1.0
2017-05-19,33.79,33.94,33.25,33.35,2377385,30.7820452260787,30.9186923638092,30.2901155302491,30.3812136220694,2609697.91188347,0.0,1.0
2017-05-22,33.91,34.08,33.7,33.89,3272096,30.8913629362631,31.0462296923576,30.7000569434405,30.873143317899,3591838.13252049,0.0,1.0
2017-05-23,33.37,34.39,33.2731,34.1,3311660,30.3994332404335,31.3286337770005,30.3111591894596,31.0644493107217,3635268.24088988,0.0,1.0
2017-05-24,33.6,33.61,32.99,33.27,2865424,30.6089588516202,30.6180686608022,30.0532604915163,30.3083351486132,3145427.0256861,0.0,1.0
2017-05-25,33.22,33.76,33.02,33.72,2547654,30.262786102703,30.7547157985326,30.0805899190624,30.7182765618045,2796605.22969631,0.0,1.0
2017-05-26,33.11,33.28,33.02,33.17,2341346,30.1625782017007,30.3174449577952,30.0805899190624,30.2172370567929,2570137.25887759,0.0,1.0
2017-05-30,32.93,33.14,32.645,33.06,2025231,29.9986016364242,30.1899076292468,29.7389720747363,30.1170291557906,2223132.18590243,0.0,1.0
2017-05-31,32.69,33.13,32.47,33.1,3056353,29.7799662160554,30.1807978200648,29.5795504140508,30.1534683925187,3355013.19394157,0.0,1.0
2017-06-01,33.1,33.11,32.535,32.76,3137186,30.1534683925187,30.1625782017007,29.638764173734,29.8437348803297,3443745.01958666,0.0,1.0
2017-06-02,33.79,33.895,33.0896,33.1,3009281,30.7820452260787,30.87769822249,30.1439941909694,30.1534683925187,3303341.42007735,0.0,1.0
2017-06-05,33.29,33.88,33.16,33.75,3325033,30.3265547669772,30.864033508717,30.2081272476109,30.7456059893506,3649948.0214789,0.0,1.0
2017-06-06,33.21,33.34,32.89,33.1,3131594,30.253676293521,30.3721038128874,29.962162399696,30.1534683925187,3437606.58146105,0.0,1.0
2017-06-07,33.7,33.895,33.19,33.21,8315242,30.7000569434405,30.87769822249,30.2354566751569,30.253676293521,9127789.43427575,0.0,1.0
2017-06-08,33.54,33.955,33.41,33.67,4582092,30.554299996528,30.9323570775822,30.4358724771616,30.6727275158944,5029844.10369289,0.0,1.0
2017-06-09,33.62,33.82,33.25,33.62,3401551,30.6271784699842,30.8093746536248,30.2901155302491,30.6271784699842,3733943.19467192,0.0,1.0
2017-06-12,33.39,33.95,33.33,33.58,2832756,30.4176528587975,30.9278021729912,30.3629940037054,30.5907392332561,3109566.77949737,0.0,1.0
2017-06-13,33.98,34.19,33.31,33.45,3603447,30.9551316005373,31.1464375933599,30.3447743853413,30.4723117138897,3955568.0344087,0.0,1.0
2017-06-14,34.37,34.9399,33.84,34.1,6312400,31.3104141586365,31.8295821839203,30.8275942719889,31.0644493107217,6929234.05295026,0.0,1.0
2017-06-15,33.82,34.39,33.7401,34.12,5595695,30.8093746536248,31.3286337770005,30.7365872782604,31.0826689290857,6142494.19300481,0.0,1.0
2017-06-16,33.65,33.74,33.27,33.71,3896671,30.6545078975303,30.7364961801686,30.3083351486132,30.7091667526225,4277445.24845444,0.0,1.0
2017-06-19,33.85,34.05,33.62,33.74,2902682,30.8367040811709,31.0189002648115,30.6271784699842,30.7364961801686,3186325.79673116,0.0,1.0
2017-06-20,34.17,34.84,34.07,34.62,4680918,31.1282179749959,31.7385751901919,31.0371198831756,31.5381593881872,5138327.16631833,0.0,1.0
2017-06-21,33.97,34.3,33.51,33.77,3144098,30.9460217913553,31.2466454943622,30.5269705689819,30.7638256077147,3451332.44525265,0.0,1.0
2017-06-22,33.47,33.82,33.46,33.77,2026839,30.4905313322538,30.8093746536248,30.4814215230717,30.7638256077147,2224897.3161789,0.0,1.0
2017-06-23,33.88,34.14,33.52,33.78,3576090,30.864033508717,31.1008885474498,30.5360803781639,30.7729354168967,3925537.76763433,0.0,1.0
2017-06-26,33.95,34.02,33.7453,33.93,1409860,30.9278021729912,30.9915708372654,30.7413243790351,30.9095825546271,1547628.46490914,0.0,1.0
2017-06-27,33.77,34.24,33.65,33.95,2528827,30.7638256077147,31.1919866392701,30.6545078975303,30.9278021729912,2775938.49604272,0.0,1.0
2017-06-28,34.27,34.535,33.75,34.02,3426334,31.2193160668162,31.46072601014,30.7456059893506,30.9915708372654,3761147.93574255,0.0,1.0
2017-06-29,33.79,34.21,33.58,34.21,2929703,30.7820452260787,31.164657211724,30.5907392332561,31.164657211724,3215987.23031344,0.0,1.0
2017-06-30,34.57,34.88,33.98,33.98,3949261,31.4926103422771,31.77501442692,30.9551316005373,30.9551316005373,4335174.22932457,0.0,1.0
2017-07-03,34.36,34.9,34.34,34.9,1268496,31.3013043494544,31.793234045284,31.2830847310904,31.793234045284,1392450.68107712,0.0,1.0
2017-07-05,34.63,34.67,34.06,34.43,2741728,31.5472691973692,31.5837084340974,31.0280100739935,31.3650730137286,3009643.7205385,0.0,1.0
2017-07-06,34.49,34.62,34.31,34.54,6046877,31.4197318688208,31.5381593881872,31.2557553035443,31.465280914731,6637764.72061368,0.0,1.0
2017-07-07,35.79,36.045,34.62,34.62,7246896,32.6040070624847,32.8363071966265,31.5381593881872,31.5381593881872,7955046.97759792,0.0,1.0
2017-07-10,37.17,37.43,35.76,35.89,15450225,33.8611607296048,34.0980157683376,32.5766776349386,32.695105154305,16959987.5159596,0.0,1.0
2017-07-11,36.98,37.07,36.35,36.9,7932554,33.6880743551462,33.7700626377845,33.1141563766784,33.61519588169,8707705.99196295,0.0,1.0
2017-07-12,36.58,37.44,36.2,37.26,4589765,33.323681987865,34.1071255775196,32.9775092389479,33.9431490122431,5038266.89263027,0.0,1.0
2017-07-13,36.5,36.98,36.4,36.68,3770423,33.2508035144088,33.6880743551462,33.1597054225885,33.4147800796853,4138860.56739543,0.0,1.0
2017-07-14,36.7,37.05,36.55,36.58,2352566,33.4329996980494,33.7518430194204,33.296352560319,33.323681987865,2582453.65297082,0.0,1.0
2017-07-17,36.68,37.07,36.59,36.76,1886870,33.4147800796853,33.7700626377845,33.3327917970471,33.4876585531416,2071250.84872478,0.0,1.0
2017-07-18,36.41,36.745,35.91,36.58,4020719,33.1688152317705,33.4739938393685,32.713324772669,33.323681987865,4413614.95027948,0.0,1.0
2017-07-19,36.64,36.85,36.345,36.49,2613891,33.3783408429572,33.5696468357799,33.1096014720873,33.2416937052268,2869314.76584187,0.0,1.0
2017-07-20,36.33,36.67,36.02,36.63,3087708,33.0959367583143,33.4056702705033,32.8135326736714,33.3692310337752,3389432.13661475,0.0,1.0
2017-07-21,36.61,37.059,36.3,36.3,2630477,33.3510114154111,33.7600418476843,33.0686073307682,33.0686073307682,2887521.51383032,0.0,1.0
2017-07-24,36.56,36.64,36.2401,36.53,2113773,33.305462369501,33.3783408429572,33.0140395737679,33.2781329419549,2320326.31832692,0.0,1.0
2017-07-25,37.0,37.1899,36.52,36.65,4522320,33.7062939735103,33.879289249877,33.2690231327729,33.3874506521393,4964231.31334169,0.0,1.0
2017-07-26,36.29,36.77,35.55,36.77,4900796,33.0594975215862,33.4967683623236,32.385371642116,33.4967683623236,5379691.16813929,0.0,1.0
2017-07-27,36.07,36.43,35.96,36.37,4714725,32.8590817195815,33.1870348501346,32.7588738185792,33.1323759950424,5175437.71311957,0.0,1.0
2017-07-28,35.85,36.28,35.465,36.07,3583199,32.6586659175769,33.0503877124042,32.3079382640687,32.8590817195815,3933341.44371354,0.0,1.0
2017-07-31,35.69,36.16,35.45,35.93,3882294,32.5129089706644,32.9410700022198,32.2942735502957,32.7315443910331,4261663.35916046,0.0,1.0
2017-08-01,36.08,36.26,35.535,35.76,3508451,32.8681915287636,33.0321680940401,32.3717069283429,32.5766776349386,3851289.23108602,0.0,1.0
2017-08-02,36.45,36.5775,35.88,36.2,4164378,33.2052544684987,33.3214045355695,32.685995345123,32.9775092389479,4571311.99653965,0.0,1.0
2017-08-03,36.33,36.41,35.82,36.35,4968774,33.0959367583143,33.1688152317705,32.6313364900308,33.1141563766784,5454311.83103319,0.0,1.0
2017-08-04,36.59,36.76,36.38,36.44,2344699,33.3327917970471,33.4876585531416,33.1414858042245,33.1961446593166,2573817.90677372,0.0,1.0
2017-08-07,36.41,36.64,36.27,36.55,2803172,33.2599133235908,33.4700143964946,33.1320257139973,33.3878009331844,3068663.81541673,0.1,1.0
2017-08-08,36.25,36.55,36.13,36.4,3860419,33.1137560554839,33.3878009331844,33.0041381044037,33.2507784943342,4226043.95936005,0.0,1.0
2017-08-09,36.37,36.55,36.0,36.22,3946862,33.2233740065641,33.3878009331844,32.8853853240668,33.0863515677138,4320674.08059274,0.0,1.0
2017-08-10,35.89,36.3,35.87,36.19,2462444,32.7849022022432,33.1594302017673,32.7666325437298,33.0589470799438,2695665.05383545,0.0,1.0
2017-08-11,36.09,36.195,35.67,35.83,1877758,32.9675987873769,33.0635144945721,32.5839359585961,32.7300932267031,2055602.734584,0.0,1.0
2017-08-14,36.62,36.795,36.13,36.3,2060448,33.4517447379812,33.6116042499732,33.0041381044037,33.1594302017673,2255595.5257643,0.0,1.0
2017-08-15,36.78,36.99,36.35,36.65,2673712,33.5979020060882,33.7897334204786,33.2051043480507,33.4791492257513,2926942.5020104,0.0,1.0
2017-08-16,36.83,36.98,36.55,36.88,1591625,33.6435761523716,33.7805985912219,33.3878009331844,33.6892502986551,1742369.73158003,0.0,1.0
2017-08-17,36.05,36.89,36.035,36.74,2211084,32.9310594703502,33.6983851279117,32.9173572264651,33.5613626890615,2420498.44377972,0.0,1.0
2017-08-18,35.69,36.0,35.63,35.85,2601186,32.6022056171095,32.8853853240668,32.5473966415694,32.7483628852165,2847547.47670446,0.0,1.0
2017-08-21,35.78,35.97,35.5,35.66,1833810,32.6844190804197,32.8579808362967,32.4286438612325,32.5748011293394,2007492.36627269,0.0,1.0
2017-08-22,35.57,35.82,35.3,35.73,2679509,32.4925876660293,32.7209583974464,32.2459472760988,32.6387449341362,2933288.54290192,0.0,1.0
2017-08-23,35.44,35.74,35.18,35.45,3302190,32.3738348856924,32.6478797633929,32.1363293250186,32.3829697149491,3614944.4146242,0.0,1.0
2017-08-24,35.38,35.69,35.34,35.57,3138817,32.3190259101523,32.6022056171095,32.2824865931255,32.4925876660293,3436098.1599113,0.0,1.0
2017-08-25,35.78,35.95,35.4,35.6,2893875,32.6844190804197,32.8397111777833,32.3372955686656,32.5199921537993,3167957.40640927,0.0,1.0
2017-08-28,35.31,35.95,35.18,35.81,3207526,32.2550821053555,32.8397111777833,32.1363293250186,32.7118235681897,3511314.67252397,0.0,1.0
2017-08-29,35.28,35.5,34.95,35.01,3194156,32.2276776175854,32.4286438612325,31.9262282521148,31.9810372276549,3496678.38362978,0.0,1.0
2017-08-30,35.44,35.66,35.04,35.27,2878307,32.3738348856924,32.5748011293394,32.008441715425,32.2185427883287,3150914.94227278,0.0,1.0
2017-08-31,36.15,36.23,35.48,35.57,3529848,33.022407762917,33.0954863969705,32.4103742027191,32.4925876660293,3864164.17955128,0.0,1.0
2017-09-01,36.24,36.465,36.09,36.26,1596760,33.1046212262272,33.3101548845026,32.9675987873769,33.1228908847406,1747991.07364971,0.0,1.0
2017-09-05,35.71,36.27,35.29,36.18,2549964,32.6204752756229,33.1320257139973,32.2368124468421,33.0498122506871,2791474.17904264,0.0,1.0
2017-09-06,36.1,36.12,35.43,35.78,4392705,32.9767336166336,32.995003275147,32.3647000564357,32.6844190804197,4808743.41114286,0.0,1.0
2017-09-07,35.97,36.225,35.82,36.225,3539274,32.8579808362967,33.0909189823422,32.7209583974464,33.0909189823422,3874482.92742837,0.0,1.0
2017-09-08,36.25,36.48,35.75,35.92,3738928,33.1137560554839,33.3238571283876,32.6570145926496,32.8123066900133,4093046.39959604,0.0,1.0
2017-09-11,36.93,37.09,36.2,36.42,4813735,33.7349244449385,33.8810817130454,33.0680819092005,33.2690481528475,5269649.67240863,0.0,1.0
2017-09-12,37.74,37.78,36.9,37.0,4647003,34.47484561473,34.5113849317567,33.7075199571684,33.7988682497353,5087126.28273719,0.0,1.0
2017-09-13,37.16,37.68,36.39,37.65,7729940,33.9450255178422,34.4200366391899,33.2416436650775,34.3926321514198,8462051.98016476,0.0,1.0
2017-09-14,37.33,37.475,36.63,36.92,5927377,34.1003176152059,34.2327726394278,33.4608795672379,33.7257896156818,6488766.05510948,0.0,1.0
2017-09-15,37.17,37.38,36.89,37.23,5434850,33.9541603470989,34.1459917614893,33.6983851279117,34.008969322639,5949591.22637413,0.0,1.0
2017-09-18,37.49,37.625,37.145,37.21,4463341,34.2464748833128,34.3697950782781,33.9313232739572,33.9906996641257,4886069.43225958,0.0,1.0
2017-09-19,37.57,37.78,37.37,37.42,4210712,34.3195535173663,34.5113849317567,34.1368569322326,34.182531078516,4609513.63367678,0.0,1.0
2017-09-20,37.05,37.61,36.79,37.56,3828441,33.8445423960187,34.3560928343931,33.6070368353449,34.3104186881096,4191037.28424722,0.0,1.0
2017-09-21,36.86,37.15,36.685,37.04,2623311,33.6709806401417,33.9358906885855,33.5111211281497,33.835407566762,2871767.962253,0.0,1.0
2017-09-22,36.9,37.13,36.72,36.88,3185131,33.7075199571684,33.9176210300722,33.5430930305481,33.6892502986551,3486798.61494839,0.0,1.0
2017-09-25,37.08,37.15,36.56,36.7,3019230,33.8719468837888,33.9358906885855,33.3969357624411,33.5248233720347,3305184.93029348,0.0,1.0
2017-09-26,37.44,37.609,37.17,37.2,3680515,34.2008007370294,34.3551793514674,33.9541603470989,33.981564834869,4029101.03361425,0.0,1.0
2017-09-27,38.15,38.22,37.33,37.68,7977346,34.8493736142541,34.9133174190509,34.1003176152059,34.4200366391899,8732890.10209126,0.0,1.0
2017-09-28,38.98,39.01,38.02,38.1,9551235,35.6075644425589,35.634968930329,34.7306208339172,34.8036994679706,10455844.0356289,0.0,1.0
2017-09-29,39.93,40.01,39.1,39.29,9006712,36.475373221944,36.5484518559975,35.7171823936392,35.8907441495162,9859748.60275419,0.0,1.0
2017-10-02,39.98,40.37,39.7,40.37,6194692,36.5210473682275,36.8773057092382,36.2652721490403,36.8773057092382,6781398.78254045,0.0,1.0
2017-10-03,40.27,40.64,39.84,40.14,7435317,36.7859574166713,37.1239460991687,36.3931597586339,36.6672046363344,8139524.87897742,0.0,1.0
2017-10-04,40.84,40.855,40.15,40.35,3929661,37.3066426843024,37.3203449281874,36.6763394655911,36.8590360507248,4301843.9530483,0.0,1.0
2017-10-05,40.62,41.0562,40.52,40.81,3592578,37.1056764406553,37.5041376928319,37.0143281480885,37.2792381965323,3932835.41383198,0.0,1.0
2017-10-06,41.08,41.3,40.645,40.71,4128195,37.5258785864628,37.7268448301099,37.128513513797,37.1878899039655,4519181.3486594,0.0,1.0
2017-10-09,41.23,41.45,40.96,41.08,3526931,37.6629010253131,37.8638672689602,37.4162606353826,37.5258785864628,3860970.90694811,0.0,1.0
2017-10-10,41.28,41.505,40.81,41.36,2726131,37.7085751715965,37.914108829872,37.2792381965323,37.78165380565,2984326.16899207,0.0,1.0
2017-10-11,41.48,41.57,41.16,41.25,2003514,37.8912717567302,37.9734852200404,37.5989572205163,37.6811706838265,2193269.23766392,0.0,1.0
2017-10-12,41.28,41.54,41.26,41.36,2845251,37.7085751715965,37.9460807322704,37.6903055130832,37.78165380565,3114728.16847424,0.0,1.0
2017-10-13,41.34,41.51,41.245,41.35,2126219,37.7633841471367,37.9186762445003,37.6766032691981,37.7725189763933,2327595.77683836,0.0,1.0
2017-10-16,41.37,41.6101,41.25,41.5,1818607,37.7907886349067,38.0101158853597,37.6811706838265,37.9095414152436,1990849.4717283,0.0,1.0
2017-10-17,41.49,41.64,40.99,41.38,2975587,37.9004065859869,38.0374290248372,37.4436651231527,37.7999234641634,3257408.44890161,0.0,1.0
2017-10-18,41.51,41.6,41.07,41.49,3622129,37.9186762445003,38.0008897078105,37.5167437572062,37.9004065859869,3965185.22483515,0.0,1.0
2017-10-19,42.53,42.59,41.25,41.4,4074821,38.8504288286822,38.9052378042223,37.6811706838265,37.8181931226768,4460752.23247101,0.0,1.0
2017-10-20,42.67,43.035,42.615,42.7,3630794,38.9783164382758,39.3117377061448,38.928074877364,39.0057209260458,3974670.89748049,0.0,1.0
2017-10-23,42.87,43.47,42.83,43.05,3925023,39.1610130234095,39.7091027788106,39.1244737063827,39.3254399500298,4296766.6824506,0.0,1.0
2017-10-24,43.32,43.45,42.88,43.07,3764088,39.5720803399603,39.6908331202972,39.1701478526662,39.3437096085432,4120589.33367069,0.0,1.0
2017-10-25,43.25,43.82,42.92,43.65,3141066,39.5081365351635,40.0288218027946,39.2066871696929,39.8735297054309,3438560.16542537,0.0,1.0
2017-10-26,44.0,44.06,43.32,43.6,3049675,40.1932487294149,40.248057704955,39.5720803399603,39.8278555591475,3338513.4131195,0.0,1.0
2017-10-27,44.3,44.4,43.705,44.02,2482445,40.4672936071155,40.5586418996823,39.9237712663427,40.2115183879283,2717560.37277134,0.0,1.0
2017-10-30,44.31,44.58,43.73,44.22,3813054,40.4764284363722,40.7230688263027,39.9466083394844,40.394214973062,4174192.96283996,0.0,1.0
2017-10-31,44.21,44.57,44.11,44.35,4210532,40.3850801438053,40.713933997046,40.2937318512385,40.5129677533989,4609316.58565876,0.0,1.0
2017-11-01,44.73,44.92,44.37,44.46,3337429,40.8600912651529,41.03365302103,40.5312374119123,40.6134508752224,3653520.94299688,0.0,1.0
2017-11-02,44.63,44.87,43.1,44.75,6183406,40.7687429725861,40.9879788747465,39.3711140963132,40.8783609236663,6769043.87181047,0.0,1.0
2017-11-03,44.32,44.91,44.31,44.59,3547696,40.4855632656288,41.0245181917733,40.4764284363722,40.7322036555593,3883702.58524938,0.0,1.0
2017-11-06,44.84,44.985,44.27,44.45,3484286,40.9605743869765,41.0930294111984,40.4398891193454,40.6043160459658,3814286.94734504,0.0,1.0
2017-11-07,44.95,45.5,44.79,44.96,3751734,41.0610575088,41.5634731179177,40.9149002406931,41.0701923380567,4107065.27136711,0.0,1.0
2017-11-08,45.41,45.775,44.625,44.74,5705536,41.4812596546075,41.8146809224765,40.7641755579577,40.8692260944096,6245914.22529817,0.0,1.0
2017-11-09,45.99,46.78,44.31,44.6,9887104,42.0110797514953,42.7327312627734,40.4764284363722,40.741338484816,10823523.5954347,0.0,1.0
2017-11-10,46.0,46.8,45.53,46.8,8241392,42.020214580752,42.7510009212868,41.5908776056878,42.7510009212868,9021944.21857271,0.0,1.0
2017-11-13,47.09,47.29,45.81,45.92,5757739,43.0159109697306,43.1986075548644,41.8466528248749,41.9471359466985,6303061.43465821,0.0,1.0
2017-11-14,47.64,47.91,46.57,46.86,4560770,43.5183265788483,43.7649669687788,42.540899848383,42.8058098968269,4992726.05085887,0.0,1.0
2017-11-15,47.53,47.795,46.93,47.47,3457144,43.4178434570248,43.659916432327,42.8697537016237,43.3630344814847,3784574.29564973,0.0,1.0
2017-11-16,47.52,47.9,47.38,47.58,4211120,43.4087086277681,43.7558321395221,43.2808210181745,43.4635176033082,4609960.27585097,0.0,1.0
2017-11-17,48.13,48.31,47.41,47.43,3011998,43.9659332124259,44.1303601390462,43.3082255059446,43.3264951644579,3297267.97881384,0.0,1.0
2017-11-20,48.2,48.565,47.99,48.21,4175360,44.0298770172227,44.3632982850917,43.8380456028323,44.0390118464794,4570813.40293724,0.0,1.0
2017-11-21,49.35,49.54,48.63,48.74,5487142,45.0803823817415,45.2539441376185,44.4226746752602,44.5231577970837,6006835.86503197,0.0,1.0
2017-11-22,49.58,49.67,49.0,49.3,4018649,45.2904834546453,45.3726969179554,44.7606633577575,45.0347082354581,4399260.11431358,0.0,1.0
2017-11-24,50.0,50.06,49.56,49.62,1366385,45.674146283426,45.7289552589662,45.2722137961319,45.327022771672,1495796.97836172,0.0,1.0
2017-11-27,49.47,50.0,49.39,50.0,3744691,45.1900003328217,45.674146283426,45.1169216987682,45.674146283426,4099355.22030639,0.0,1.0
2017-11-28,50.11,50.14,49.26,49.54,5150144,45.7746294052496,45.8020338930196,44.9981689184313,45.2539441376185,5637920.37626859,0.0,1.0
2017-11-29,50.66,50.95,49.79,50.11,4073728,46.2770450143673,46.5419550628111,45.4823148690357,45.7746294052496,4459555.71311712,0.0,1.0
2017-11-30,51.0,51.53,50.54,50.73,4194176,46.7018145748031,47.1871471576393,46.2805825217755,46.454569674113,4580185.54412673,0.125,1.0
2017-12-01,50.43,51.21,49.17,50.95,4203722,46.1798531177906,46.8941161642288,45.0260435812367,46.6560284820827,4590610.10695009,0.0,1.0
2017-12-04,50.58,51.47,50.53,51.37,4120987,46.3172113959518,47.1322038463748,46.2714253032314,47.040631660934,4500260.61971032,0.0,1.0
2017-12-05,50.24,50.8,49.25,49.65,4391107,46.0058659654531,46.5186702039215,45.0993013295893,45.4655900713525,4795241.02090939,0.0,1.0
2017-12-06,49.71,50.56,49.62,50.02,4999094,45.5205333826169,46.2988969588637,45.4381184157202,45.8044071574834,5459183.89512759,0.0,1.0
2017-12-07,50.16,50.76,49.41,49.65,3926322,45.9326082171005,46.4820413297452,45.2458168262946,45.4655900713525,4287679.69345748,0.0,1.0
2017-12-08,50.78,50.94,49.85,49.85,3098144,46.5003557668334,46.6468712635386,45.648734442234,45.648734442234,3383280.61636492,0.0,1.0
2017-12-11,50.47,50.98,50.25,50.81,3453624,46.2164819919669,46.683500137715,46.0150231839972,46.5278274224656,3771477.09577498,0.0,1.0
2017-12-12,50.0,50.88,49.85,49.96,3752289,45.7860927203952,46.5919279522742,45.648734442234,45.7494638462189,4097629.62622115,0.0,1.0
2017-12-13,49.81,50.34,49.79,50.21,3664203,45.6121055680577,46.0974381508939,45.5937911309696,45.9783943098209,4001436.66153871,0.0,1.0
2017-12-14,50.34,50.86,49.85,50.06,3676375,46.0974381508939,46.573613515186,45.648734442234,45.8410360316597,4014728.90736795,0.0,1.0
2017-12-15,50.58,50.81,50.33,50.48,5622241,46.3172113959518,46.5278274224656,46.0882809323498,46.225639210511,6139682.01472627,0.0,1.0
2017-12-18,51.45,51.62,51.06,51.11,2883835,47.1138894092867,47.269562124536,46.7567578860676,46.802543978788,3149247.76133541,0.0,1.0
2017-12-19,50.8,51.79,50.76,51.58,3099584,46.5186702039215,47.4252348397854,46.4820413297452,47.2329332503597,3384853.14626914,0.0,1.0
2017-12-20,50.78,51.25,50.54,50.98,3936664,46.5003557668334,46.9307450384051,46.2805825217755,46.683500137715,4298973.51586678,0.0,1.0
2017-12-21,50.93,51.22,50.74,50.82,2660535,46.6377140449946,46.9032733827729,46.4637268926571,46.5369846410097,2905396.42271645,0.0,1.0
2017-12-22,50.83,51.3,50.8,51.04,2358567,46.5461418595538,46.9765311311255,46.5186702039215,46.7384434489794,2575636.90180248,0.0,1.0
2017-12-26,50.97,51.05,50.79,50.86,1176838,46.6743429191709,46.7476006675235,46.5095129853775,46.573613515186,1285147.88015071,0.0,1.0
2017-12-27,51.02,51.32,50.88,51.01,2477838,46.7201290118913,46.9948455682137,46.5919279522742,46.7109717933472,2705884.96722309,0.0,1.0
2017-12-28,51.34,51.38,50.99,51.09,1418148,47.0131600053018,47.0497888794781,46.692657356259,46.7842295416998,1548666.76291892,0.0,1.0
2017-12-29,51.07,51.83,51.0,51.52,1882296,46.7659151046117,47.4618637139617,46.7018145748031,47.1779899390952,2055532.46429514,0.0,1.0
2018-01-02,51.06,51.47,50.4,51.37,3331409,46.7567578860676,47.1322038463748,46.1523814621584,47.040631660934,3638014.08032797,0.0,1.0
2018-01-03,52.86,52.98,51.28,51.28,4072760,48.4050572240018,48.5149438465308,46.9582166940373,46.9582166940373,4447595.06436963,0.0,1.0
2018-01-04,52.07,53.32,51.68,53.08,3019988,47.6816369590196,48.8262892770295,47.3245054358005,48.6065160319716,3297931.55581363,0.0,1.0
2018-01-05,52.49,52.51,51.94,52.4,2700285,48.0662401378709,48.0845545749591,47.5625931179466,47.9838251709742,2948804.80028073,0.0,1.0
2018-01-08,52.87,53.19,52.52,52.66,3287336,48.4142144425459,48.7072454359564,48.0937117935031,48.2219128531202,3589884.83694708,0.0,1.0
2018-01-09,52.83,53.24,52.35,53.0,3457339,48.3775855683696,48.7530315286768,47.9380390782538,48.5332582836189,3775534.00452092,0.0,1.0
2018-01-10,50.97,52.59,50.84,52.59,4564135,46.6743429191709,48.1578123233117,46.5552990780979,48.1578123233117,4984193.59331674,0.0,1.0
2018-01-11,52.04,52.29,51.31,51.45,4149393,47.6541653033873,47.8830957669893,46.9856883496696,47.1138894092867,4531280.95614028,0.0,1.0
2018-01-12,51.91,52.37,51.71,52.24,1757941,47.5351214623143,47.956353515342,47.3519770914327,47.8373096742689,1919732.49468493,0.0,1.0
2018-01-16,50.83,52.06,50.81,52.0,2291889,46.5461418595538,47.6724797404755,46.5278274224656,47.617536429211,2502822.21502938,0.0,1.0
2018-01-17,52.1,52.16,51.04,51.22,2932461,47.7091086146518,47.7640519259163,46.7384434489794,46.9032733827729,3202349.03850373,0.0,1.0
2018-01-18,50.94,52.45,50.85,52.26,3881460,46.6468712635386,48.0296112636946,46.5644562966419,47.8556241113571,4238688.83473324,0.0,1.0
2018-01-19,51.48,51.52,50.69,51.21,3478603,47.1413610649189,47.1779899390952,46.4179407999367,46.8941161642288,3798755.02943984,0.0,1.0
2018-01-22,52.37,52.41,51.13,51.73,4540620,47.956353515342,47.9929823895183,46.8208584158762,47.3702915285209,4958514.39838783,0.0,1.0
2018-01-23,52.38,52.63,51.77,52.52,3857160,47.965510733886,48.194441197488,47.4069204026972,48.0937117935031,4212152.39259961,0.0,1.0
2018-01-24,51.85,52.74,51.41,52.4,3282096,47.4801781510498,48.2951706014729,47.0772605351104,47.9838251709742,3584162.57535119,0.0,1.0
2018-01-25,50.35,51.95,49.83,51.91,7390686,46.106595369438,47.5717503364906,45.6304200051459,47.5351214623143,8070885.24143473,0.0,1.0
2018-01-26,50.35,51.01,50.04,50.68,4931936,46.106595369438,46.7109717933472,45.8227215945715,46.4087835813926,5385845.03171974,0.0,1.0
2018-01-29,48.32,50.25,48.18,50.07,9306294,44.2476800049899,46.0150231839972,44.1194789453728,45.8501932502038,10162795.5641807,0.0,1.0
2018-01-30,48.53,48.72,47.14,47.79,8791591,44.4399815944156,44.6139687467531,43.1671282167886,43.7623474221538,9600722.05078533,0.0,1.0
2018-01-31,49.05,51.24,48.38,50.51,10226741,44.9161569587077,46.921587819861,44.3026233162544,46.2531108661433,11167955.5869206,0.0,1.0
2018-02-01,48.08,49.28,47.81,48.46,6064950,44.027906759932,45.1267729852215,43.7806618592419,44.3758810646071,6623135.58511884,0.0,1.0
2018-02-02,46.37,47.7,46.18,47.59,7539446,42.4620223888945,43.679932455257,42.288035236557,43.5792030512722,8233336.31681743,0.0,1.0
2018-02-05,44.74,46.87,44.4,45.74,6825594,40.9693957662096,42.9198833160985,40.658050335711,41.8851176206175,7453785.19377302,0.0,1.0
2018-02-06,46.11,46.31,43.41,43.94,8090003,42.2239347067485,42.4070790776301,39.7514856998471,40.2368182826833,8834563.64075847,0.0,1.0
2018-02-07,46.29,47.43,45.87,46.0,8490294,42.3887646405419,43.4326875545669,42.0041614616906,42.1232053027636,9271695.28512534,0.0,1.0
2018-02-08,44.55,46.5,44.54,46.29,6415751,40.7954086138721,42.5810662299676,40.7862513953281,42.3887646405419,7006222.43437486,0.0,1.0
2018-02-09,44.08,45.34,43.61,45.02,9562286,40.3650193423004,41.5188288788544,39.9346300707287,41.2257978854439,10442347.699764,0.0,1.0
2018-02-12,44.84,45.2,44.1,44.66,7877372,41.0609679516504,41.3906278192373,40.3833337793886,40.896138017857,8602363.21988125,0.0,1.0
2018-02-13,44.85,45.14,44.37,44.77,5842352,41.0701251701945,41.3356845079728,40.6305786800787,40.9968674218419,6380050.85482819,0.0,1.0
2018-02-14,45.42,45.74,44.48,44.57,5376309,41.592086627207,41.8851176206175,40.7313080840636,40.8137230509603,5871115.7477794,0.0,1.0
2018-02-15,45.11,45.9,44.63,45.9,7142228,41.3082128523406,42.0316331173228,40.8686663622248,42.0316331173228,7799560.49494754,0.0,1.0
2018-02-16,45.57,46.06,45.14,45.17,5518515,41.7294449053682,42.1781486140281,41.3356845079728,41.363156163605,6026409.6280286,0.0,1.0
2018-02-20,45.16,45.84,44.93,45.56,4772081,41.353998945061,41.9766898060583,41.1433829185471,41.7202876868241,5211277.83183199,0.0,1.0
2018-02-21,44.93,46.47,44.9,45.22,5053915,41.1433829185471,42.5535945743353,41.1159112629149,41.4089422563254,5519050.326988,0.0,1.0
2018-02-22,44.26,45.07,44.16,44.93,3518836,40.6443145078948,41.3881440323276,40.5524837024093,41.2595809046479,3831868.81721792,0.125,1.0
2018-02-23,44.47,44.49,43.51,44.31,3885352,40.8371591994145,40.8555253605116,39.9555834667534,40.6902299106376,4230989.7854618,0.0,1.0
2018-02-26,44.3,44.84,43.71,44.77,3166801,40.6810468300891,41.1769331797109,40.1392450777244,41.112651615871,3448517.06707403,0.0,1.0
2018-02-27,43.35,45.18,43.34,44.45,4400402,39.8086541779765,41.4891579183617,39.799471097428,40.8187930383173,4791858.21874716,0.0,1.0
2018-02-28,41.9,43.64,41.9,43.41,9248020,38.4771074984364,40.0749635138846,38.4771074984364,39.8637526612678,10070716.4127591,0.0,1.0
2018-03-01,42.28,42.5,41.43,42.14,9601404,38.8260645592814,39.0280923313495,38.0455027126544,38.6975014316016,10455537.1688568,0.0,1.0
2018-03-02,42.05,42.17,41.34,41.84,4976449,38.6148537066647,38.7250506732473,37.9628549877174,38.4220090151451,5419149.89603814,0.0,1.0
2018-03-05,42.22,42.62,41.74,41.81,4592941,38.7709660759901,39.1382892979322,38.3301782096595,38.3944597734994,5001525.33315609,0.0,1.0
2018-03-06,43.44,43.48,42.0,42.5,5428757,39.8913019029135,39.9280342251077,38.5689383039219,39.0280923313495,5911694.85152292,0.0,1.0
2018-03-07,43.45,43.82,43.03,43.43,3937157,39.9004849834621,40.2402589637585,39.5147956004228,39.882118822365,4287403.31654878,0.0,1.0
2018-03-08,43.59,43.6,42.71,43.58,4131638,40.0290481111418,40.0382311916904,39.2209370228692,40.0198650305932,4499185.18971404,0.0,1.0
2018-03-09,43.8,43.89,43.02,43.84,2750127,40.2218928026614,40.3045405275984,39.5056125198743,40.2586251248556,2994776.08353702,0.0,1.0
2018-03-12,44.34,44.5,43.76,43.88,2654825,40.7177791522833,40.8647084410601,40.1851604804672,40.2953574470498,2890996.09435352,0.0,1.0
2018-03-13,44.76,45.2,44.59,44.6,5313786,41.1034685353225,41.5075240794588,40.9473561659971,40.9565392465456,5786496.12393675,0.0,1.0
2018-03-14,44.39,45.08,44.2,45.08,4780233,40.763694555026,41.3973271128762,40.5892160246035,41.3973271128762,5205478.6786699,0.0,1.0
2018-03-15,43.45,44.52,43.21,44.39,2961614,39.9004849834621,40.8830746021572,39.6800910502968,40.763694555026,3225076.79676916,0.0,1.0
2018-03-16,43.76,43.97,43.23,43.38,3027429,40.1851604804672,40.3780051719868,39.6984572113939,39.8362034196222,3296746.64617539,0.0,1.0
2018-03-19,43.54,43.68,42.85,43.62,2511930,39.983132708399,40.1116958360788,39.3495001505489,40.0565973527875,2735389.27021157,0.0,1.0
2018-03-20,43.18,43.9,43.15,43.58,1298428,39.6525418086511,40.3137236081469,39.6249925670055,40.0198650305932,1413935.10939488,0.0,1.0
2018-03-21,44.44,44.66,43.28,43.5,4117542,40.8096099577688,41.0116377298369,39.7443726141367,39.9464003862048,4483835.22090404,0.0,1.0
2018-03-22,43.56,44.68,43.45,43.99,3375810,40.0014988694961,41.0300038909341,39.9004849834621,40.3963713330839,3676119.33942145,0.0,1.0
2018-03-23,43.3,44.61,43.2,44.05,3652837,39.7627387752338,40.9657223270942,39.6709079697482,40.4514698163752,3977790.43828125,0.0,1.0
2018-03-26,44.68,44.9,43.81,44.63,4386898,41.0300038909341,41.2320316630022,40.23107588321,40.9840884881913,4777152.91378047,0.0,1.0
2018-03-27,43.77,44.92,43.39,44.7,3380107,40.1943435610158,41.2503978240993,39.8453865001707,41.0483700520312,3680798.59708153,0.0,1.0
2018-03-28,43.28,44.07,43.01,43.82,3117287,39.7443726141367,40.4698359774723,39.4964294393257,40.2402589637585,3394598.34150235,0.0,1.0
2018-03-29,43.84,44.04,43.29,43.49,3396121,40.2586251248556,40.4422867358267,39.7535556946852,39.9372173056563,3698237.18962718,0.0,1.0
2018-04-02,42.31,43.67,41.66,43.62,4287879,38.853613800927,40.1025127555302,38.2567135652711,40.0565973527875,4669325.26326989,0.0,1.0
2018-04-03,42.88,42.97,41.75,42.47,4451574,39.3770493921946,39.4596971171315,38.3393612902081,39.0005430897039,4847582.43866381,0.0,1.0
2018-04-04,45.63,45.89,42.45,42.45,6552582,41.9023965430466,42.141156637309,38.9821769286068,38.9821769286068,7135494.4186269,0.0,1.0
2018-04-05,46.56,47.0,45.77,45.88,4682921,42.756423034062,43.1604785781983,42.0309596707263,42.1319735567604,5099509.88150483,0.0,1.0
2018-04-06,45.35,46.95,44.79,46.34,3366510,41.6452702876871,43.1145631754556,41.1310177769681,42.5543952619938,3665992.01890974,0.0,1.0
2018-04-09,45.08,45.85,44.94,45.52,2323452,41.3973271128762,42.1044243151147,41.2687639851964,41.8013826570125,2530144.41909273,0.0,1.0
2018-04-10,45.33,45.97,45.06,45.63,3807864,41.62690412659,42.2146212816974,41.3789609517791,41.9023965430466,4146608.5153746,0.0,1.0
2018-04-11,44.52,45.41,44.37,45.0,2829755,40.8830746021572,41.7003687709784,40.7453283939289,41.3238624684878,3081487.72630111,0.0,1.0
2018-04-12,44.22,44.76,43.8,44.72,3866657,40.6075821857006,41.1034685353225,40.2218928026614,41.0667362131283,4210631.69331489,0.0,1.0
2018-04-13,44.48,44.9,44.01,44.53,4194169,40.846342279963,41.2320316630022,40.414737494181,40.8922576827058,4567278.89712452,0.0,1.0
2018-04-16,44.79,45.24,44.39,44.8,2310981,41.1310177769681,41.544256401653,40.763694555026,41.1402008575167,2516564.0089743,0.0,1.0
2018-04-17,45.43,45.6,45.01,45.24,3840789,41.7187349320755,41.8748473014009,41.3330455490363,41.544256401653,4182462.49686362,0.0,1.0
2018-04-18,45.57,46.05,45.23,45.64,3197385,41.8472980597553,42.2880859260858,41.5350733211045,41.9115796235951,3481821.795088,0.0,1.0
2018-04-19,43.76,45.43,42.79,45.43,7345411,40.1851604804672,41.7187349320755,39.2944016672576,41.7187349320755,7998852.84808655,0.0,1.0
2018-04-20,43.01,44.21,42.95,43.76,4846084,39.4964294393257,40.5983991051521,39.4413309560344,40.1851604804672,5277187.73060713,0.0,1.0
2018-04-23,43.47,43.59,42.62,43.08,3949915,39.9188511445592,40.0290481111418,39.1382892979322,39.5607110031656,4301296.25795612,0.0,1.0
2018-04-24,43.74,44.92,43.43,44.12,5673667,40.1667943193701,41.2503978240993,39.882118822365,40.5157513802151,6178391.8479231,0.0,1.0
2018-04-25,44.93,45.15,43.46,43.75,5995635,41.2595809046479,41.461608676716,39.9096680640106,40.1759773999186,6529001.86195672,0.0,1.0
2018-04-26,45.47,46.0,42.95,45.27,7143410,41.7554672542697,42.242170523343,39.4413309560344,41.5718056432987,7778882.00177634,0.0,1.0
2018-04-27,45.13,46.28,44.97,45.53,4014947,41.4432425156189,42.4992967787025,41.2963132268421,41.810565737561,4372113.45231282,0.0,1.0
2018-04-30,44.14,45.39,44.13,45.13,3422877,40.5341175413122,41.6820026098813,40.5249344607637,41.4432425156189,3727373.38184343,0.0,1.0
2018-05-01,44.24,44.45,43.62,44.0,3406524,40.6259483467977,40.8187930383173,40.0565973527875,40.4055544136325,3709565.63213076,0.0,1.0
2018-05-02,43.61,44.58,43.51,44.23,3394789,40.0474142722389,40.9381730854485,39.9555834667534,40.6167652662492,3696786.69597969,0.0,1.0
2018-05-03,44.39,44.57,43.05,43.74,6870098,40.763694555026,40.9289900049,39.5331617615199,40.1667943193701,7481256.38632525,0.0,1.0
2018-05-04,44.71,44.89,43.78,44.15,2166210,41.0575531325797,41.2228485824537,40.2035266415643,40.5433006218608,2358914.29738289,0.0,1.0
2018-05-07,44.99,45.21,44.62,44.9,2847202,41.3146793879392,41.5167071600074,40.9749054076427,41.2320316630022,3100486.79737291,0.0,1.0
2018-05-08,44.92,45.29,44.5,44.92,2152319,41.2503978240993,41.5901718043958,40.8647084410601,41.2503978240993,2343787.56520783,0.0,1.0
2018-05-09,43.63,45.12,43.25,44.9,4168847,40.065780433336,41.4340594350704,39.716823372491,41.2320316630022,4539704.27239362,0.0,1.0
2018-05-10,43.87,44.43,43.63,43.66,2533795,40.4009628733582,40.9166806579281,40.1799409656854,40.2075687041445,2751359.83759687,0.125,1.0
2018-05-11,43.87,44.4,43.67,43.75,2395075,40.4009628733582,40.889052919469,40.2167779502975,40.2904519195218,2600728.61578475,0.0,1.0
2018-05-14,43.51,44.2,43.41,44.09,5257266,40.069430011849,40.7048679964083,39.9773375503186,40.6035662887249,5708682.24460288,0.0,1.0
2018-05-15,40.58,42.89,40.28,42.81,10975711,37.3711208890102,39.4984567503609,37.0948435044191,39.4247827811366,11918142.7204924,0.0,1.0
2018-05-16,40.97,41.04,39.97,40.44,6701949,37.7302814889785,37.7947462120497,36.8093568736751,37.2421914428677,7277413.25254115,0.0,1.0
2018-05-17,41.39,41.62,40.89,40.9,4026442,38.1170698274059,38.3288824889256,37.6566075197542,37.6658167659072,4372173.28442641,0.0,1.0
2018-05-18,41.84,41.95,41.26,41.49,2952923,38.5314859042924,38.6327876119758,37.9973496274164,38.2091622889362,3206476.35097396,0.0,1.0
2018-05-21,41.62,42.42,41.5,42.06,3883472,38.3288824889256,39.0656221811683,38.2183715350892,38.7340893196591,4216927.13547545,0.0,1.0
2018-05-22,40.87,41.44,40.47,41.2,3744779,37.6381890274481,38.163116058171,37.2698191813268,37.9420941504982,4066325.23202397,0.0,1.0
2018-05-23,41.55,41.94,40.63,40.72,3718835,38.2644177658544,38.6235783658227,37.4171671197753,37.5000503351526,4038153.545038,0.0,1.0
2018-05-24,41.8,42.33,41.16,41.75,5024771,38.4946489196802,38.982738965791,37.9052571658861,38.4486026889151,5456224.01280351,0.0,1.0
2018-05-25,42.66,43.06,41.76,41.76,3126027,39.2866440888411,39.6550139349625,38.4578119350681,38.4578119350681,3394443.9621372,0.0,1.0
2018-05-29,43.03,43.58,42.18,42.18,4838775,39.6273861965034,40.1338947349202,38.8446002734955,38.8446002734955,5254257.42736401,0.0,1.0
2018-05-30,42.39,43.46,42.32,43.34,4198060,39.0379944427092,40.0233837810838,38.973529719638,39.9128728272474,4558527.29988887,0.0,1.0
2018-05-31,42.21,42.77,42.18,42.48,5071535,38.8722280119546,39.3879457965245,38.8446002734955,39.1208776580865,5507003.41344381,0.0,1.0
2018-06-01,42.21,42.5,41.85,42.44,3010254,38.8722280119546,39.1392961503926,38.5406951504454,39.0840406734744,3268730.08927926,0.0,1.0
2018-06-04,42.09,42.79,42.0,42.64,3286527,38.7617170581182,39.4063642888306,38.6788338427409,39.2682255965351,3568725.32820443,0.0,1.0
2018-06-05,41.99,42.73,41.91,42.05,2956560,38.6696245965879,39.3511088119124,38.5959506273636,38.7248800735061,3210425.64273961,0.0,1.0
2018-06-06,42.34,42.37,41.19,41.98,3661423,38.9919482119441,39.0195759504032,37.9328849043452,38.6604153504348,3975811.85165076,0.0,1.0
2018-06-07,42.44,42.86,42.15,42.47,3059288,39.0840406734744,39.4708290119018,38.8169725350364,39.1116684119335,3321974.4039443,0.0,1.0
2018-06-08,44.19,44.64,42.32,42.44,6697567,40.6956587502553,41.1100748271418,38.973529719638,39.0840406734744,7272654.99119469,0.0,1.0
2018-06-11,44.05,44.6,43.53,44.19,3031389,40.5667293041128,41.0732378425296,40.087848504155,40.6956587502553,3291679.85047446,0.0,1.0
2018-06-12,44.92,45.0,44.09,44.15,3612040,41.3679337194267,41.441607688651,40.6035662887249,40.6588217656431,3922188.57002773,0.0,1.0
2018-06-13,43.04,44.56,42.36,44.56,7298060,39.6365954426564,41.0364008579175,39.0103667042501,41.0364008579175,7924709.44822775,0.0,1.0
2018-06-14,43.08,43.29,42.59,43.02,3651870,39.6734324272685,39.8668265964822,39.2221793657699,39.6181769503503,3965438.58130784,0.0,1.0
2018-06-15,42.84,43.24,42.01,43.06,6097717,39.4524105195957,39.8207803657171,38.6880430888939,39.6550139349625,6621298.74549113,0.0,1.0
2018-06-18,41.93,43.32,41.49,42.52,5368340,38.6143691196697,39.8944543349413,38.2091622889362,39.1577146426987,5829293.63684307,0.0,1.0
2018-06-19,41.71,42.38,41.5,41.69,3482586,38.4117657043029,39.0287851965562,38.2183715350892,38.3933472119969,3781618.97524352,0.0,1.0
2018-06-20,41.78,42.02,40.53,41.59,4126304,38.4762304273742,38.697252335047,37.325074658245,38.3012547504665,4480609.95594171,0.0,1.0
2018-06-21,41.31,41.95,41.22,41.79,2634276,38.0433958581816,38.6327876119758,37.9605126428043,38.4854396735272,2860468.65967663,0.0,1.0
2018-06-22,40.75,41.44,40.42,41.32,4533293,37.5276780736117,38.163116058171,37.2237729505616,38.0526051043346,4922545.15154503,0.0,1.0
2018-06-25,40.06,40.76,39.77,40.46,3906622,36.8922400890524,37.5368873197648,36.6251719506144,37.2606099351737,4242064.91506707,0.0,1.0
2018-06-26,40.45,41.87,40.28,41.15,4058930,37.2514006890207,38.5591136427515,37.0948435044191,37.8960479197331,4407450.87334101,0.0,1.0
2018-06-27,40.09,40.77,39.91,40.66,4360799,36.9198678275115,37.5460965659178,36.7541013967569,37.4447948582344,4735239.91815936,0.0,1.0
2018-06-28,40.46,40.51,39.33,40.03,5000416,37.2606099351737,37.3066561659389,36.219965119881,36.8646123505933,5429777.76563487,0.0,1.0
2018-06-29,41.0,41.61,40.82,41.07,4512673,37.7579092274376,38.3196732427726,37.592142796683,37.8223739505088,4900154.61093252,0.0,1.0
2018-07-02,41.07,41.1,40.34,40.78,2965075,37.8223739505088,37.8500016889679,37.1500989813374,37.5553058120708,3219671.78499545,0.0,1.0
2018-07-03,41.12,41.64,40.95,41.23,1775225,37.868420181274,38.3473009812317,37.7118629966724,37.9697218889573,1927655.06589835,0.0,1.0
2018-07-05,41.33,41.51,40.83,41.42,3081296,38.0618143504877,38.2275807812423,37.601352042836,38.144697565865,3345872.12546709,0.0,1.0
2018-07-06,41.42,41.74,40.91,41.42,2569756,38.144697565865,38.439393442762,37.6750260120603,38.144697565865,2790408.63638281,0.0,1.0
2018-07-09,41.82,42.13,41.49,41.72,3250134,38.5130674119863,38.7985540427304,38.2091622889362,38.420974950456,3529207.43564814,0.0,1.0
2018-07-10,41.53,42.09,41.28,41.9,3254705,38.2459992735483,38.7617170581182,38.0157681197225,38.5867413812106,3534170.92551913,0.0,1.0
2018-07-11,41.16,41.64,41.14,41.25,2255734,37.9052571658861,38.3473009812317,37.88683867358,37.9881403812634,2449423.07167776,0.0,1.0
2018-07-12,41.66,41.97,40.63,41.35,5003885,38.3657194735378,38.6512061042818,37.4171671197753,38.0802328427937,5433544.63204537,0.0,1.0
2018-07-13,41.47,41.74,41.15,41.5,3689486,38.1907437966301,38.439393442762,37.8960479197331,38.2183715350892,4006284.48701491,0.0,1.0
2018-07-16,41.98,42.09,40.98,41.46,3769699,38.6604153504348,38.7617170581182,37.7394907351315,38.1815345504771,4093384.99303578,0.0,1.0
2018-07-17,43.22,43.35,41.88,41.92,5072879,39.802361873411,39.9220820734004,38.5683228889045,38.6051598735166,5508462.81628489,0.0,1.0
2018-07-18,43.25,43.34,42.49,42.8,2918422,39.8299896118701,39.9128728272474,39.1300869042396,39.4155735349836,3169012.91539337,0.0,1.0
2018-07-19,43.28,43.72,43.06,43.2,3049776,39.8576173503292,40.2628241810627,39.6550139349625,39.7839433811049,3311645.65407495,0.0,1.0
2018-07-20,42.55,43.2,42.26,43.18,2934653,39.1853423811578,39.7839433811049,38.9182742427198,39.7655248887989,3186637.59360294,0.0,1.0
2018-07-23,41.88,42.72,41.62,42.55,4418171,38.5683228889045,39.3418995657593,38.3288824889256,39.1853423811578,4797538.17693823,0.0,1.0
2018-07-24,40.38,41.99,40.32,41.51,5638833,37.1869359659495,38.6696245965879,37.1316804890313,38.2275807812423,6123012.5748594,0.0,1.0
2018-07-25,39.54,40.37,38.58,40.23,9099388,36.4133592890947,37.1777267197964,35.5292716584034,37.048797273654,9880708.85368031,0.0,1.0
2018-07-26,43.84,44.13,40.91,41.39,13483387,40.3733351348991,40.6404032733371,37.6750260120603,38.1170698274059,14641140.8446918,0.0,1.0
2018-07-27,43.9,44.92,43.15,44.31,9672931,40.4285906118173,41.3679337194267,39.7378971503398,40.8061697040917,10503499.243327,0.0,1.0
2018-07-30,43.7,44.58,43.61,44.0,6048495,40.2444056887566,41.0548193502236,40.1615224733793,40.5206830733476,6567850.28816676,0.0,1.0
2018-07-31,43.7,44.4,43.54,43.98,10402844,40.2444056887566,40.889052919469,40.0970577503081,40.5022645810416,11296086.3757272,0.0,1.0
2018-08-01,43.84,44.29,43.47,43.95,6028537,40.3733351348991,40.7877512117856,40.0325930272368,40.4746368425825,6546178.59032271,0.0,1.0
2018-08-02,43.78,44.24,43.26,43.64,4229181,40.3180796579809,40.7417049810204,39.8391988580231,40.1891502118384,4592320.51106256,0.0,1.0
2018-08-03,43.78,44.04,43.6,43.79,3184311,40.3180796579809,40.5575200579598,40.1523132272263,40.3272889041339,3457732.52998681,0.0,1.0
2018-08-06,43.78,43.84,42.82,43.77,4925622,40.3180796579809,40.3733351348991,39.4339920272897,40.3088704118279,5348561.56318233,0.0,1.0
2018-08-07,44.29,44.45,43.63,43.71,2865650,40.9028667886985,41.0506305883416,40.2933411151708,40.3672230149924,3102952.15138974,0.125,1.0
2018-08-08,44.1,44.49,43.75,44.27,2059987,40.7273972766224,41.0875715382524,40.4041639649031,40.8843963137431,2230572.85205272,0.0,1.0
2018-08-09,45.0,45.45,44.11,44.22,3887581,41.5585686496147,41.9741543361108,40.7366325141001,40.8382201263547,4209508.42833279,0.0,1.0
2018-08-10,44.92,45.2,44.21,44.68,3576848,41.4846867497931,41.7432733991685,40.828984888877,41.2630410503285,3873043.88072308,0.0,1.0
2018-08-13,43.52,44.93,43.17,44.87,3764616,40.1917535029162,41.4939219872708,39.868520191197,41.4385105624047,4076360.79645325,0.0,1.0
2018-08-14,43.99,44.46,43.44,43.5,3133898,40.6258096643678,41.0598658258193,40.1178716030947,40.1732830279608,3393413.55062062,0.0,1.0
2018-08-15,43.83,44.14,43.24,43.84,2939315,40.4780458647247,40.7643382265331,39.9331668535408,40.4872811022024,3182717.29026997,0.0,1.0
2018-08-16,44.32,44.83,43.83,43.99,2583979,40.9305725011316,41.4015696124939,40.4780458647247,40.6258096643678,2797956.20441991,0.0,1.0
2018-08-17,44.38,44.82,44.12,44.24,2898543,40.9859839259978,41.3923343750162,40.7458677515778,40.8566906013101,3138568.99403125,0.0,1.0
2018-08-20,44.79,45.09,44.38,44.51,3645521,41.3646286625831,41.6416857869139,40.9859839259978,41.1060420132077,3947403.63613368,0.0,1.0
2018-08-21,46.47,46.91,45.49,45.49,7279340,42.9161485588354,43.3224990078539,42.0110952860216,42.0110952860216,7882136.23914204,0.0,1.0
2018-08-22,45.7,46.54,45.61,46.36,3281447,42.2050352730531,42.9807952211793,42.1219181357539,42.8145609465808,3553180.96359339,0.0,1.0
2018-08-23,44.97,45.63,44.76,45.63,2079870,41.5308629371816,42.1403886107093,41.3369229501501,42.1403886107093,2252102.3471502,0.0,1.0
2018-08-24,44.96,45.27,44.77,44.96,2140430,41.5216276997039,41.8079200615124,41.3461581876278,41.5216276997039,2317677.27161347,0.0,1.0
2018-08-27,45.38,45.58,44.85,45.05,1945842,41.909507673767,42.0942124233208,41.4200400874493,41.6047448370031,2106975.59721686,0.0,1.0
2018-08-28,45.32,45.6,45.11,45.33,2330835,41.8540962489008,42.1126828982762,41.6601562618693,41.8633314863785,2523849.55517405,0.0,1.0
2018-08-29,45.14,45.55,44.77,45.27,1779445,41.6878619743024,42.0665067108877,41.3461581876278,41.8079200615124,1926799.39665685,0.0,1.0
2018-08-30,44.52,45.42,44.43,45.05,2079696,41.1152772506854,41.9464486236777,41.0321601133862,41.6047448370031,2251913.93835138,0.0,1.0
2018-08-31,44.51,44.85,44.2,44.48,2600345,41.1060420132077,41.4200400874493,40.8197496513993,41.0783363007747,2815677.45960098,0.0,1.0
2018-09-04,44.68,44.9,44.37,44.47,2035801,41.2630410503285,41.4662162748377,40.9767486885201,41.069101063297,2204384.02901659,0.0,1.0
2018-09-05,45.11,45.3,44.55,44.72,2306381,41.6601562618693,41.8356257739454,41.1429829631185,41.2999820002393,2497370.53927535,0.0,1.0
2018-09-06,44.77,45.72,44.65,45.23,2062104,41.3461581876278,42.2235057480085,41.2353353378954,41.7709791116016,2232865.15910505,0.0,1.0
2018-09-07,42.99,44.52,42.74,44.47,4901397,39.7022859165985,41.1152772506854,39.4714049796562,41.069101063297,5307277.70871015,0.0,1.0
2018-09-10,42.87,43.33,42.73,43.1,2966713,39.5914630668662,40.0162839908401,39.4621697421785,39.8038735288532,3212384.09641998,0.0,1.0
2018-09-11,42.99,43.77,42.45,42.61,4619186,39.7022859165985,40.4226344398585,39.2035830928032,39.3513468924462,5001697.04477846,0.0,1.0
2018-09-12,43.5,43.67,42.95,43.13,5237108,40.1732830279608,40.3302820650816,39.6653449666878,39.8315792412862,5670788.6642334,0.0,1.0
2018-09-13,42.66,43.91,41.7,43.59,5446723,39.3975230798347,40.5519277645462,38.5109402819763,40.2564001652601,5897761.7123075,0.0,1.0
2018-09-14,43.0,43.16,42.09,42.38,3170724,39.7115211540762,39.8592849537193,38.8711145436063,39.1389364304593,3433289.08180102,0.0,1.0
2018-09-17,42.54,43.16,42.49,43.07,2743679,39.2867002301024,39.8592849537193,39.2405240427139,39.7761678164201,2970880.83184368,0.0,1.0
2018-09-18,43.18,43.64,42.54,42.54,2387265,39.8777554286747,40.3025763526485,39.2867002301024,39.2867002301024,2584952.47768828,0.0,1.0
2018-09-19,42.62,43.55,42.35,43.07,2320370,39.3605821299239,40.2194592153493,39.1112307180262,39.7761678164201,2512517.95701506,0.0,1.0
2018-09-20,42.54,43.01,42.18,42.79,3330008,39.2867002301024,39.7207563915539,38.9542316809055,39.5175811670447,3605763.26060232,0.0,1.0
2018-09-21,42.41,42.62,41.66,42.5,5058405,39.1666421428924,39.3605821299239,38.4739993320655,39.2497592801916,5477287.41379813,0.0,1.0
2018-09-24,41.95,42.41,41.85,42.24,4805161,38.7418212189186,39.1666421428924,38.6494688441416,39.0096431057716,5203072.4836334,0.0,1.0
2018-09-25,42.99,43.16,42.03,42.21,4203080,39.7022859165985,39.8592849537193,38.8157031187401,38.9819373933386,4551133.64453552,0.0,1.0
2018-09-26,42.55,43.62,42.09,43.39,2939219,39.2959354675801,40.2841058776932,38.8711145436063,40.0716954157062,3182613.34058786,0.0,1.0
2018-09-27,41.83,42.43,41.56,42.41,2714737,38.6309983691863,39.1851126178478,38.3816469572886,39.1666421428924,2939542.16830643,0.0,1.0
2018-09-28,42.18,42.69,41.6,41.75,3743291,38.9542316809055,39.4252287922678,38.4185879071993,38.5571164693647,4053269.89050576,0.0,1.0
2018-10-01,42.22,42.8,41.86,42.26,3064947,38.9911726308163,39.5268164045224,38.6587040816193,39.028113580727,3318752.77425558,0.0,1.0
2018-10-02,42.59,42.93,42.18,42.18,3935130,39.3328764174909,39.6468744917324,38.9542316809055,38.9542316809055,4260994.92244283,0.0,1.0
2018-10-03,41.48,42.86,41.33,42.5,5071349,38.307765057467,39.5822278293885,38.1692364953016,39.2497592801916,5491303.29593573,0.0,1.0
2018-10-04,40.5,41.48,39.97,41.4,5878083,37.4027117846532,38.307765057467,36.9132441983355,38.2338831576455,6364842.28391375,0.0,1.0
2018-10-05,40.26,40.86,39.43,40.54,8087296,37.1810660851886,37.7351803338501,36.4145413745401,37.439652734564,8756998.41994857,0.0,1.0
2018-10-08,40.65,40.86,39.86,39.9,5072133,37.5412403468186,37.7351803338501,36.8116565860809,36.8485975359917,5492152.2183396,0.0,1.0
2018-10-09,39.39,40.76,39.26,40.5,5180019,36.3776004246294,37.6428279590732,36.2575423374194,37.4027117846532,5608972.17046384,0.0,1.0
2018-10-10,38.27,39.62,38.2,39.18,7801267,35.3432538271279,36.5900108866163,35.278607164784,36.1836604375978,8447283.59053469,0.0,1.0
2018-10-11,37.92,39.02,37.8,38.28,5898635,35.0200205154086,36.0358966379548,34.9091976656763,35.3524890646055,6387096.17835843,0.0,1.0
2018-10-12,37.63,38.4,37.42,38.36,4428697,34.7521986285556,35.4633119143378,34.558258641524,35.4263709644271,4795433.80524602,0.0,1.0
2018-10-15,37.68,37.99,37.28,37.42,3435710,34.798374815944,35.0846671777525,34.4289653168363,34.558258641524,3720218.3574586,0.0,1.0
2018-10-16,38.65,38.67,37.59,38.08,4647993,35.6941928512801,35.7126633262355,34.7152576786448,35.1677843150517,5032889.52907524,0.0,1.0
2018-10-17,37.78,38.35,37.3,38.27,6704166,34.8907271907209,35.4171357269494,34.4474357917917,35.3432538271279,7259332.54688254,0.0,1.0
2018-10-18,37.38,37.99,37.05,37.25,3988951,34.5213176916132,35.0846671777525,34.2165548548494,34.4012596044033,4319272.79578395,0.0,1.0
2018-10-19,35.92,37.49,35.72,37.23,4972601,33.1729730198702,34.6229053038679,32.9882682703164,34.3827891294479,5384378.05417716,0.0,1.0
2018-10-22,34.97,36.1,34.88,36.05,8075580,32.2956254594894,33.3392072944687,32.2125083221902,33.2930311070802,8744312.22749463,0.0,1.0
2018-10-23,35.68,36.34,34.37,34.62,10296336,32.9513273204056,33.5608529939333,31.7415112108279,31.9723921477702,11148967.2299938,0.0,1.0
2018-10-24,34.42,36.34,34.38,35.68,7610803,31.7876873982164,33.5608529939333,31.7507464483056,32.9513273204056,8241047.42123199,0.0,1.0
2018-10-25,35.62,35.91,34.63,34.77,6350162,32.8959158955394,33.1637377823925,31.9816273852479,32.1109207099356,6876013.76287173,0.0,1.0
2018-10-26,36.05,37.13,34.78,34.99,7993119,33.2930311070802,34.2904367546709,32.1201559474133,32.3140959344448,8655022.69899122,0.0,1.0
2018-10-29,35.04,36.79,34.65,36.71,5295008,32.3602721218333,33.9764386804294,32.0000978602033,33.9025567806079,5733483.31625491,0.0,1.0
2018-10-30,36.36,36.41,34.63,34.93,6062074,33.5793234688887,33.6254996562771,31.9816273852479,32.2586845095787,6564069.42933846,0.0,1.0
2018-10-31,35.96,36.81,35.61,36.62,5675113,33.209913969781,33.9949091553848,32.8866806580617,33.8194396433086,6145064.50289807,0.0,1.0
2018-11-01,36.97,37.37,35.75,36.05,6087851,34.1426729550279,34.5120824541356,33.0159739827494,33.2930311070802,6591981.00179372,0.0,1.0
2018-11-02,36.09,37.3,35.48,37.3,5086418,33.329972056991,34.4474357917917,32.7666225708517,34.4474357917917,5507620.14759914,0.0,1.0
2018-11-05,37.36,37.39,36.04,36.09,5551312,34.5028472166579,34.5305529290909,33.2837958696025,33.329972056991,6011011.64253683,0.0,1.0
2018-11-06,37.49,37.6,36.87,37.34,3696319,34.6229053038679,34.7244929161225,34.0503205802509,34.4843767417025,4002408.17729756,0.0,1.0
2018-11-07,37.59,37.93,36.78,37.83,5375576,34.7152576786448,35.0292557528863,33.9672034429517,34.9369033781094,5820723.08696423,0.0,1.0
2018-11-08,34.22,36.23,33.7,35.04,12309445,31.6029826486625,33.4592653816786,31.1227502998225,32.3602721218333,13328780.152902,0.0,1.0
2018-11-09,34.4,35.04,33.95,34.09,8825325,31.769216923261,32.3602721218333,31.3536312367648,31.4829245614525,9556143.00262197,0.0,1.0
2018-11-12,33.89,34.49,33.77,33.98,6772340,31.2982198118987,31.8523340605602,31.1873969621664,31.3813369491979,7333151.98050801,0.0,1.0
2018-11-13,34.69,34.91,33.85,34.07,7578268,32.0370388101141,32.2402140346233,31.2612788619879,31.4644540864971,8205818.22428,0.0,1.0
2018-11-14,34.48,35.52,34.27,35.09,5582625,31.8430988230825,32.8035635207625,31.649158836051,32.4064483092218,6044917.64666032,0.0,1.0
2018-11-15,33.58,33.96,32.53,33.69,9570849,31.0119274500902,31.3628664742425,30.0422275149326,31.1135150623448,10363403.2401641,0.0,1.0
2018-11-16,34.78,34.92,33.39,33.47,4968396,32.1201559474133,32.249449272101,30.8364579380141,30.9103398378356,5379824.84153898,0.0,1.0
2018-11-19,34.96,35.15,33.98,34.56,7941595,32.2863902220118,32.4618597340879,31.3813369491979,31.9169807229041,8599232.03835638,0.0,1.0
2018-11-20,34.86,35.29,34.22,34.23,7180882,32.1940378472348,32.5911530587756,31.6029826486625,31.6122178861402,7775525.01204818,0.0,1.0
2018-11-21,35.8,36.01,34.58,34.99,7050376,33.0621501701379,33.2560901571694,31.9354511978594,32.3140959344448,7634211.91607718,0.0,1.0
2018-11-23,35.81,36.165,35.39,35.5,2377153,33.209913969781,33.5391381937204,32.8204092541343,32.9224223939465,2563266.1682731,0.15,1.0
2018-11-26,36.12,36.39,35.59,36.04,7857444,33.4974055456154,33.7478014342454,33.0058876901565,33.4232141712065,8472622.66008984,0.0,1.0
2018-11-27,36.3,36.65,35.81,35.81,4578706,33.6643361380354,33.9889234010743,33.209913969781,33.209913969781,4937184.1796759,0.0,1.0
2018-11-28,37.32,37.32,35.2,36.46,5350656,34.6102761617488,34.6102761617488,32.6442047399132,33.8127188868532,5769572.0481044,0.0,1.0
2018-11-29,37.35,37.72,37.0,37.24,5969485,34.6380979271522,34.9812330337933,34.3135106641133,34.5360847873399,6436850.6959854,0.0,1.0
2018-11-30,37.22,37.5,36.83,37.3,5027865,34.5175369437377,34.7772067541688,34.1558539934944,34.5917283181466,5421508.94500458,0.0,1.0
2018-12-03,37.99,38.11,36.73,37.66,4057308,35.2316289224233,35.3429159840367,34.0631147754832,34.9255895029866,4374964.64496136,0.0,1.0
2018-12-04,36.28,37.76,36.25,37.47,7758803,33.6457882944332,35.0183287209977,33.6179665290299,34.7493849887655,8366258.8130406,0.0,1.0
2018-12-06,36.96,37.07,35.9,35.94,4474913,34.2764149769088,34.378428116721,33.293379265991,33.3304749531954,4825264.9698465,0.0,1.0
2018-12-07,36.46,37.81,36.43,37.0,3591562,33.8127188868532,35.0646983300033,33.7848971214499,34.3135106641133,3872754.24251418,0.0,1.0
2018-12-10,35.92,36.96,35.76,36.46,3576650,33.3119271095932,34.2764149769088,33.1635443607754,33.8127188868532,3856674.74527471,0.0,1.0
2018-12-11,35.74,36.58,35.65,36.42,2998503,33.1449965171732,33.9240059484666,33.0615312209632,33.7756231996488,3233263.19145861,0.0,1.0
2018-12-12,35.97,36.52,35.61,36.1,3102119,33.3582967185988,33.8683624176599,33.0244355337587,33.4788577020132,3344991.54352168,0.0,1.0
2018-12-13,36.08,36.48,35.88,36.09,2901341,33.460309858411,33.8312667304554,33.2748314223888,33.4695837802121,3128494.13896525,0.0,1.0
2018-12-14,35.5,36.62,35.37,35.63,5763587,32.9224223939465,33.961101635671,32.801861410532,33.042983377361,6214832.4340077,0.0,1.0
2018-12-17,35.3,35.99,35.1328,35.29,4264638,32.7369439579243,33.376844562201,32.5818839854097,32.7276700361232,4598527.02174907,0.0,1.0
2018-12-18,36.04,36.7,35.61,35.94,8140271,33.4232141712065,34.0352930100799,33.0244355337587,33.3304749531954,8777592.88311468,0.0,1.0
2018-12-19,35.64,37.07,35.465,36.17,7630644,33.0522572991621,34.378428116721,32.8899636676426,33.543775154621,8228065.92900674,0.0,1.0
2018-12-20,35.06,36.22,34.91,35.51,6612893,32.5143698346976,33.5901447636265,32.3752610076809,32.9316963157476,7130632.69436593,0.0,1.0
2018-12-21,33.62,35.65,33.61,35.04,8964133,31.1789250953375,33.0615312209632,31.1696511735364,32.4958219910954,9665957.06999108,0.0,1.0
2018-12-24,32.96,33.71,32.39,33.45,3037556,30.5668462564641,31.2623903915475,30.0382327138008,31.0212684247186,3275373.74709789,0.0,1.0
2018-12-26,34.18,34.24,32.55,33.1,4646903,31.6982647161998,31.7539082470064,30.1866154626186,30.6966811616797,5010720.49091783,0.0,1.0
2018-12-27,34.56,34.57,33.46,33.59,4304065,32.050673744642,32.0599476664431,31.0305423465197,31.1511033299342,4641040.8587703,0.0,1.0
2018-12-28,34.59,35.38,34.1,34.64,4254105,32.0784955100453,32.8111353323332,31.6240733417909,32.1248651190509,4587169.36721426,0.0,1.0
2018-12-31,34.66,35.03,33.68,34.74,3171239,32.1434129626531,32.4865480692943,31.2345686261442,32.217604337062,3419523.11870891,0.0,1.0
2019-01-02,35.27,35.56,34.08,34.15,4761791,32.7091221925209,32.9780659247532,31.6055254981886,31.6704429507964,5134603.35564744,0.0,1.0
2019-01-03,35.13,35.82,34.61,35.14,5165360,32.5792872873054,33.2191878915821,32.0970433536476,32.5885612091065,5569768.76749253,0.0,1.0
2019-01-04,36.75,36.87,35.4,35.56,5266153,34.0816626190855,34.1929496806988,32.8296831759354,32.9780659247532,5678453.09992664,0.0,1.0
2019-01-07,37.4,38.12,36.65,36.79,7494614,34.6844675361577,35.3521899058378,33.9889234010743,34.1187583062899,8081385.80498016,0.0,1.0
2019-01-08,37.25,38.01,36.88,37.96,4636659,34.545358709141,35.2501767660255,34.2022236024999,35.20380715702,4999674.46290543,0.0,1.0
2019-01-09,39.58,39.97,37.29,38.11,11907756,36.7061824888001,37.0678654390434,34.5824543963455,35.3429159840367,12840043.5709654,0.0,1.0
2019-01-10,39.11,39.63,38.66,39.37,7247423,36.2703081641478,36.7525520978056,35.8529816830978,36.5114301309767,7814841.61224137,0.0,1.0
2019-01-11,39.6,40.13,38.84,39.11,5860571,36.7247303324023,37.2162481878612,36.0199122755178,36.2703081641478,6319409.55044227,0.0,1.0
2019-01-14,38.42,39.42,38.37,39.3,8318176,35.6304075598711,36.5577997399823,35.5840379508656,36.4465126783689,8969426.50411704,0.0,1.0
2019-01-15,38.48,39.01,38.01,38.51,4851891,35.6860510906778,36.1775689461367,35.2501767660255,35.7138728560811,5231757.50675231,0.0,1.0
2019-01-16,37.85,38.53,37.67,38.43,4578407,35.1017940172078,35.7324206996833,34.9348634247877,35.6396814816722,4936861.77022882,0.0,1.0
2019-01-17,37.61,37.96,37.31,37.48,4774071,34.8792198939811,35.20380715702,34.6010022399477,34.7586589105666,5147844.78711877,0.0,1.0
2019-01-18,37.18,37.81,37.03,37.71,5066909,34.4804412565333,35.0646983300033,34.3413324295166,34.9719591119922,5463609.79601166,0.0,1.0
2019-01-22,36.42,37.12,36.21,37.0,4879939,33.7756231996488,34.4247977257266,33.5808708418254,34.3135106641133,5262001.45381324,0.0,1.0
2019-01-23,37.3,37.66,36.71,37.14,6362992,34.5917283181466,34.9255895029866,34.044566931881,34.4433455693288,6861166.32904674,0.0,1.0
2019-01-24,38.3,38.47,37.26,37.31,9170404,35.5191204982578,35.6767771688767,34.5546326309422,34.6010022399477,9888377.53505827,0.0,1.0
2019-01-25,37.3,39.21,36.41,38.57,15999113,34.5917283181466,36.3630473821589,33.7663492778477,35.7695163868878,17251722.9960707,0.0,1.0
2019-01-28,36.39,37.46,36.17,36.53,10156982,33.7478014342454,34.7401110669644,33.543775154621,33.877636339461,10952197.1586848,0.0,1.0
2019-01-29,36.68,36.74,34.96,35.87,12026747,34.0167451664777,34.0723886972844,32.4216306166865,33.2655575005876,12968350.6696793,0.0,1.0
2019-01-30,37.59,37.64,36.05,36.7,8642223,34.8606720503788,34.9070416593844,33.4324880930076,34.0352930100799,9318843.94255302,0.0,1.0
2019-01-31,38.45,38.99,37.0,37.65,11125247,35.6582293252745,36.1590211025345,34.3135106641133,34.9163155811855,11996270.012398,0.0,1.0
2019-02-01,37.99,39.2,37.95,38.55,8082986,35.2316289224233,36.3537734603578,35.1945332352189,35.7509685432856,8715822.89925183,0.0,1.0
2019-02-04,37.73,38.21,37.48,37.9,4819890,34.9905069555944,35.4356552020478,34.7586589105666,35.1481636262133,5197251.06957687,0.0,1.0
2019-02-05,38.35,38.43,37.61,37.7,4130208,35.5654901072633,35.6396814816722,34.8792198939811,34.9626851901911,4453572.16566664,0.0,1.0
2019-02-06,37.53,38.33,37.31,38.21,6524368,34.8050285195722,35.5469422636611,34.6010022399477,35.4356552020478,7035176.85389357,0.0,1.0
2019-02-07,38.45,38.47,37.3,37.3,7052327,35.6582293252745,35.6767771688767,34.5917283181466,34.5917283181466,7604471.06547158,0.0,1.0
2019-02-08,37.72,38.25,37.16,37.97,4938510,35.12034186081,35.6138143206782,34.598936997553,35.3531118890497,5304065.60215937,0.15,1.0
2019-02-11,37.76,37.84,37.23,37.65,3668328,35.1575850653283,35.232071474365,34.6641126054601,35.0551662529029,3939862.9064714,0.0,1.0
2019-02-12,40.61,40.67,38.08,38.25,10439704,37.8111633872612,37.8670281940388,35.4555307014752,35.6138143206782,11212465.8820425,0.0,1.0
2019-02-13,40.17,41.14,39.4,40.72,8436209,37.4014881375593,38.3046358471294,36.6845564505809,37.9135821996867,9060669.30501858,0.0,1.0
2019-02-14,39.8,40.11,39.08,39.64,7735985,37.0569884957645,37.3456233307818,36.3866108144341,36.9080156776911,8308613.71898019,0.0,1.0
2019-02-15,39.97,40.22,39.56,39.92,7585356,37.2152721149675,37.4480421432072,36.8335292686544,37.1687181093196,8146834.94408905,0.0,1.0
2019-02-19,40.43,40.86,39.7901,40.0,5214483,37.6435689669286,38.0439334155009,37.0477708026462,37.2432045183563,5600466.51993108,0.0,1.0
2019-02-20,39.87,40.52,39.56,40.24,4491467,37.1221641036716,37.7273661770949,36.8335292686544,37.4666637454664,4823931.83732218,0.0,1.0
2019-02-21,40.27,40.28,39.2,39.35,4712507,37.4945961488552,37.5039069499848,36.4983404279892,36.638002444933,5061333.53554721,0.0,1.0
2019-02-22,40.84,41.035,40.17,40.49,5142506,38.0253118132418,38.2068724352687,37.4014881375593,37.6994337737061,5523161.67902832,0.0,1.0
2019-02-25,40.79,41.48,40.66,41.05,8061602,37.9787578075938,38.6212030855355,37.8577173929092,38.2208386369631,8658333.35692328,0.0,1.0
2019-02-26,40.6,41.13,40.07,40.49,4340062,37.8018525861316,38.2953250459998,37.3083801262634,37.6994337737061,4661319.62179666,0.0,1.0
2019-02-27,40.04,40.72,39.58,40.63,5262171,37.2804477228746,37.9135821996867,36.8521508709135,37.8297849895204,5651684.45417355,0.0,1.0
2019-02-28,38.89,40.16,38.8,39.57,7972945,36.2097055929719,37.3921773364297,36.1259083828056,36.842840069784,8563113.83846718,0.0,1.0
2019-03-01,38.78,39.28,37.81,39.17,7778283,36.1072867805464,36.5728268370259,35.2041390709763,36.4704080246004,8354042.67768234,0.0,1.0
2019-03-04,39.99,40.05,38.97,39.04,8170273,37.2338937172267,37.2897585240042,36.2841920020086,36.3493676099157,8775048.34040053,0.0,1.0
2019-03-05,39.15,40.0,38.85,39.99,6496230,36.4517864223412,37.2432045183563,36.1724623884535,37.2338937172267,6977090.27352699,0.0,1.0
2019-03-06,39.15,39.39,38.8,39.11,4687846,36.4517864223412,36.6752456494513,36.1259083828056,36.4145432178229,5034847.09291272,0.0,1.0
2019-03-07,40.56,40.61,39.32,39.34,7782830,37.7646093816133,37.8111633872612,36.6100700415442,36.6286916438034,8358926.25315206,0.0,1.0
2019-03-08,40.4,40.97,40.09,40.34,6110256,37.6156365635398,38.1463522279264,37.3270017285226,37.5597717567623,6562545.92376809,0.0,1.0
2019-03-11,41.1,41.24,40.28,40.38,4606005,38.2673926426111,38.3977438584253,37.5039069499848,37.5970149612807,4946948.10456475,0.0,1.0
2019-03-12,41.4,41.47,40.8,41.25,4085225,38.5467166764987,38.6118922844059,37.9880686087234,38.4070546595549,4387619.22109736,0.0,1.0
2019-03-13,40.95,41.77,40.92,41.4,4468516,38.1277306256672,38.8912163182936,38.0997982222785,38.5467166764987,4799281.97134334,0.0,1.0
2019-03-14,40.8,41.04,40.56,40.86,4036005,37.9880686087234,38.2115278358335,37.7646093816133,38.0439334155009,4334755.88601486,0.0,1.0
2019-03-15,40.76,41.53,40.71,41.1,4179285,37.950825404205,38.6677570911834,37.9042713985571,38.2673926426111,4488641.67737246,0.0,1.0
2019-03-18,40.46,41.0,40.28,40.67,3598609,37.6715013703174,38.1742846313152,37.5039069499848,37.8670281940388,3864983.20597126,0.0,1.0
2019-03-19,39.58,40.66,39.48,40.46,4494831,36.8521508709135,37.8577173929092,36.7590428596176,37.6715013703174,4827544.84543306,0.0,1.0
2019-03-20,39.21,39.9,38.38,39.46,7140447,36.5076512291187,37.1500965070604,35.7348547353629,36.7404212573585,7668993.1409964,0.0,1.0
2019-03-21,40.54,40.84,39.3,39.4,7053648,37.7459877793541,38.0253118132418,36.591448439285,36.6845564505809,7575769.15436847,0.0,1.0
2019-03-22,40.93,41.44,40.28,40.47,5385617,38.1091090234081,38.5839598810171,37.5039069499848,37.680812171447,5784268.10436847,0.0,1.0
2019-03-25,41.96,42.25,40.79,40.79,8423988,39.0681215397557,39.3381347725138,37.9787578075938,37.9787578075938,9047543.68904859,0.0,1.0
2019-03-26,41.59,42.04,40.9,41.92,5675384,38.7236218979609,39.1426079487925,38.0811766200193,39.0308783352374,6095484.07382909,0.0,1.0
2019-03-27,42.54,43.36,41.91,42.14,6669352,39.6081480052719,40.3716336978982,39.0215675341078,39.2357159600883,7163027.01257926,0.0,1.0
2019-03-28,41.67,42.74,41.35,42.55,4367384,38.7981083069977,39.7943640278637,38.5001626708508,39.6174588064015,4690664.03547248,0.0,1.0
2019-03-29,41.38,42.32,41.32,41.85,7049130,38.5280950742396,39.4033103804209,38.472230267462,38.9657027273303,7570916.72552038,0.0,1.0
2019-04-01,41.71,41.85,40.89,41.57,5622855,38.835351511516,38.9657027273303,38.0718658188897,38.7050002957018,6039066.80181468,0.0,1.0
2019-04-02,41.7,41.85,41.38,41.73,3603765,38.8260407103864,38.9657027273303,38.5280950742396,38.8539731137752,3870520.86049555,0.0,1.0
2019-04-03,41.89,42.56,41.65,42.0,4155396,39.0029459318486,39.6267696075311,38.7794867047385,39.1053647442741,4462984.3792866,0.0,1.0
2019-04-04,42.81,43.0,41.73,41.73,5878960,39.8595396357708,40.036444857233,38.8539731137752,38.8539731137752,6314129.0616949,0.0,1.0
2019-04-05,43.55,43.6,42.77,42.96,5736399,40.5485389193604,40.5950929250083,39.8222964312525,39.9992016527146,6161015.49174982,0.0,1.0
2019-04-08,43.7,43.8,43.25,43.48,3187079,40.6882009363042,40.7813089476001,40.2692148854727,40.4833633114533,3422991.1643926,0.0,1.0
2019-04-09,43.4,43.8,43.24,43.52,3837324,40.4088769024166,40.7813089476001,40.2599040843431,40.5206065159716,4121368.23307852,0.0,1.0
2019-04-10,43.93,44.0,43.52,43.54,3492778,40.9023493622848,40.9675249701919,40.5206065159716,40.5392281182308,3751318.44337239,0.0,1.0
2019-04-11,44.85,44.96,43.66,43.8,6245498,41.758943066207,41.8613618786325,40.6509577317859,40.7813089476001,6707798.73082268,0.0,1.0
2019-04-12,45.35,45.4,44.69,44.94,10711897,42.2244831226864,42.2710371283344,41.6099702481335,41.8427402763733,11504806.9987859,0.0,1.0
2019-04-15,45.42,45.68,45.13,45.57,7150069,42.2896587305936,42.5317395599629,42.0196454978355,42.4293207475374,7679327.37525408,0.0,1.0
2019-04-16,45.69,45.855,45.45,45.58,6133073,42.5410503610925,42.6946785797307,42.3175911339823,42.438631548667,6587051.87087448,0.0,1.0
2019-04-17,45.77,45.95,45.47,45.62,5424429,42.6155367701292,42.7831311904618,42.3362127362415,42.4758747531853,5825953.02434454,0.0,1.0
2019-04-18,46.42,46.51,45.6,45.8,7803381,43.2207388435525,43.3045360537188,42.4572531509262,42.6434691735179,8380998.46768437,0.0,1.0
2019-04-22,45.66,46.35,45.2,46.0,5696281,42.5131179577037,43.1555632356453,42.0848211057426,42.8296851961097,6117927.89977827,0.0,1.0
2019-04-23,46.4,46.62,45.81,46.12,5908725,43.2021172412933,43.4069548661442,42.6527799746475,42.9414148096648,6346097.30973899,0.0,1.0
2019-04-24,46.67,47.02,46.17,46.42,5190470,43.4535088717922,43.7793869113278,42.9879688153127,43.2207388435525,5574676.04318714,0.0,1.0
2019-04-25,44.45,44.96,43.64,43.92,9968888,41.3865110210234,41.8613618786325,40.6323361295267,40.8930385611552,10706799.405606,0.0,1.0
2019-04-26,44.0,44.33,43.66,44.29,5502047,40.9675249701919,41.2747814074683,40.6509577317859,41.23753820295,5909316.42016806,0.0,1.0
2019-04-29,43.95,44.14,43.57,43.87,2931118,40.920970964544,41.0978761860062,40.5671605216196,40.8464845555072,3148083.56359917,0.0,1.0
2019-04-30,44.31,44.53,43.73,44.03,3827698,41.2561598052092,41.4609974300601,40.716133339693,40.9954573735807,4111029.70273508,0.0,1.0
2019-05-01,44.35,45.63,44.29,44.61,3982441,41.2934030097275,42.4851855543149,41.23753820295,41.5354838390968,4277227.00181415,0.0,1.0
2019-05-02,44.38,45.14,43.91,44.37,4019795,41.3213354131163,42.0289562989651,40.8837277600256,41.3120246119867,4317345.99853645,0.0,1.0
2019-05-03,44.13,44.79,44.08,44.61,3625631,41.0885653848766,41.7030782594294,41.0420113792286,41.5354838390968,3894005.41321627,0.0,1.0
2019-05-06,44.13,44.13,43.29,43.56,3530170,41.0885653848766,41.0885653848766,40.3064580899911,40.55784972049,3791478.25290926,0.0,1.0
2019-05-07,43.75,44.1,43.33,43.96,2771656,40.7347549419522,41.0606329814878,40.3437012945094,40.9302817656736,2976817.95736338,0.0,1.0
2019-05-08,43.23,43.93,43.21,43.77,1988980,40.2505932832135,40.9023493622848,40.2319716809544,40.7533765442114,2136207.1558796,0.0,1.0
2019-05-09,43.62,43.68,42.52,43.14,2727256,40.6137145272675,40.6695793340451,39.5895264030127,40.1667960730473,2929131.40560265,0.0,1.0
2019-05-10,43.52,43.73,42.82,43.28,2427125,40.6602685329155,40.8564692772149,40.0062660519173,40.4360391108589,2597830.35900245,0.15,1.0
2019-05-13,43.23,43.33,42.6,42.92,2919777,40.3893246479305,40.4827535737874,39.8007224150321,40.0996949777742,3125131.72255945,0.0,1.0
2019-05-14,43.98,44.47,43.17,43.21,4342266,41.0900415918571,41.5478433285558,40.3332672924164,40.3706388627591,4647667.68982403,0.0,1.0
2019-05-15,44.05,44.25,43.54,43.76,3396662,41.1554418399569,41.3422996916707,40.6789543180868,40.884497954972,3635557.15625277,0.0,1.0
2019-05-16,44.96,45.12,44.25,44.39,4488947,42.0056450652546,42.1551313466256,41.3422996916707,41.4731001878704,4804665.10647494,0.0,1.0
2019-05-17,44.54,45.31,44.5,44.51,3616224,41.6132435766557,42.3326463057537,41.5758720063129,41.5852148988986,3870561.46352301,0.0,1.0
2019-05-20,43.36,44.74,43.26,44.4,4117845,40.5107822515445,41.8001014283694,40.4173533256876,41.482443080456,4407462.6377572,0.0,1.0
2019-05-21,43.8,43.96,43.17,43.36,3155604,40.9218695253147,41.0713558066858,40.3332672924164,40.5107822515445,3377544.98519425,0.0,1.0
2019-05-22,43.76,44.2,43.14,43.14,4597906,40.884497954972,41.2955852287423,40.3052386146593,40.3052386146593,4921287.44693394,0.0,1.0
2019-05-23,43.62,44.38,43.32,43.54,4316765,40.7536974587723,41.4637572952847,40.4734106812017,40.6789543180868,4620373.1450499,0.0,1.0
2019-05-24,44.63,44.68,43.78,43.79,2661468,41.6973296099269,41.7440440728553,40.9031837401434,40.912526632729,2848655.24845797,0.0,1.0
2019-05-28,44.11,44.89,44.11,44.67,3204320,41.2114991954711,41.9402448171548,41.2114991954711,41.7347011802696,3429687.29503373,0.0,1.0
2019-05-29,43.48,44.02,43.16,44.02,4599099,40.6228969625727,41.1274131621999,40.3239243998307,41.1274131621999,4922564.35340489,0.0,1.0
2019-05-30,43.96,44.26,43.34,43.4,2894373,41.0713558066858,41.3516425842564,40.4920964663731,40.5481538218872,3097941.00002143,0.0,1.0
2019-05-31,42.76,43.82,42.37,43.69,4806935,39.9502086964032,40.9405553104861,39.5858358855613,40.8190977068722,5145017.94376122,0.0,1.0
2019-06-03,43.27,43.71,42.55,42.69,3647676,40.4266962182733,40.8377834920435,39.7540079521037,39.8848084483033,3904225.55599923,0.0,1.0
2019-06-04,44.41,44.48,43.47,43.72,3368881,41.4917859730417,41.5571862211415,40.613554069987,40.8471263846292,3605822.25376384,0.0,1.0
2019-06-05,44.63,44.82,43.96,44.69,2660472,41.6973296099269,41.8748445690549,41.0713558066858,41.753386965441,2847589.19745624,0.0,1.0
2019-06-06,45.17,45.62,44.76,44.82,2189072,42.201845809554,42.62227597591,41.8187872135408,41.8748445690549,2343034.53659874,0.0,1.0
2019-06-07,45.6,46.14,45.16,45.24,2693096,42.6035901907386,43.1081063903658,42.1925029169683,42.2672460576539,2882507.71942446,0.0,1.0
2019-06-10,45.49,46.21,45.08,45.79,2002520,42.5008183722961,43.1735066384656,42.1177597762828,42.7811051498667,2143361.89957649,0.0,1.0
2019-06-11,44.87,45.72,44.34,45.72,3120476,41.9215590319834,42.7157049017669,41.4263857249419,42.7157049017669,3339946.35106908,0.0,1.0
2019-06-12,45.04,45.61,44.89,44.93,3689450,42.0803882059401,42.6129330833243,41.9402448171548,41.9776163874975,3948937.61879656,0.0,1.0
2019-06-13,45.46,45.83,45.11,45.27,3765370,42.472789694539,42.8184767202095,42.1457884540399,42.2952747354109,4030197.24936996,0.0,1.0
2019-06-14,45.96,46.08,45.04,45.36,2816488,42.9399343238234,43.0520490348517,42.0803882059401,42.3793607686821,3014578.16641751,0.0,1.0
2019-06-17,45.96,46.1,45.28,45.99,2314365,42.9399343238234,43.070734820023,42.3046176279966,42.9679630015805,2477139.68535313,0.0,1.0
2019-06-18,45.84,46.47,45.32,46.09,2524514,42.8278196127952,43.4164218456935,42.3419891983394,43.0613919274374,2702068.95439119,0.0,1.0
2019-06-19,44.85,45.76,43.89,45.64,5037739,41.902873246812,42.7530764721096,41.0059555585859,42.6409617610814,5392054.92709715,0.0,1.0
2019-06-20,45.69,45.99,44.955,45.54,3763836,42.6876762240098,42.9679630015805,42.0009736189617,42.5475328352245,4028555.35957413,0.0,1.0
2019-06-21,44.66,45.66,44.48,45.66,4407499,41.7253582876839,42.6596475462528,41.5571862211415,42.6596475462528,4717488.67877549,0.0,1.0
2019-06-24,44.28,45.24,44.19,44.77,3859774,41.3703283694278,42.2672460576539,41.2862423361566,41.8281301061265,4131240.90275051,0.0,1.0
2019-06-25,42.57,45.3,42.06,45.21,8529072,39.7726937372751,42.323303413168,39.296206215405,42.2392173798968,9128941.51546285,0.0,1.0
2019-06-26,42.06,42.55,41.41,42.44,7103594,39.296206215405,39.7540079521037,38.6889181973352,39.6512361336611,7603206.32486076,0.0,1.0
2019-06-27,43.22,43.41,42.31,42.71,4364155,40.3799817553448,40.5574967144729,39.5297785300472,39.9034942334747,4671096.19421841,0.0,1.0
2019-06-28,43.13,44.0,43.07,43.11,7192497,40.2958957220736,41.1087273770285,40.2398383665595,40.2772099369022,7698362.08008821,0.0,1.0
2019-07-01,43.62,44.13,43.3,43.73,5487236,40.7536974587723,41.2301849806425,40.4547248960303,40.8564692772149,5873166.09890764,0.0,1.0
2019-07-02,44.12,44.21,43.54,43.75,2748512,41.2208420880568,41.304928121328,40.6789543180868,40.8751550623863,2941821.25588198,0.0,1.0
2019-07-03,44.35,44.57,43.97,44.14,1312002,41.4357286175276,41.6412722544127,41.0806986992714,41.2395278732281,1404278.15900373,0.0,1.0
2019-07-05,43.48,44.12,42.93,43.99,2445152,40.6228969625727,41.2208420880568,40.1090378703599,41.0993844844428,2617125.23993431,0.0,1.0
2019-07-08,44.09,44.16,43.17,43.4,2202184,41.1928134102997,41.2582136583995,40.3332672924164,40.5481538218872,2357068.73412348,0.0,1.0
2019-07-09,43.91,44.24,43.67,43.91,3432615,41.0246413437573,41.332956799085,40.8004119217008,41.0246413437573,3674038.81455105,0.0,1.0
2019-07-10,44.66,44.93,44.26,44.55,3482513,41.7253582876839,41.9776163874975,41.3516425842564,41.6225864692414,3727446.25720584,0.0,1.0
2019-07-11,44.41,44.9,43.8,44.81,2459550,41.4917859730417,41.9495877097404,40.9218695253147,41.8655016764693,2632535.88483679,0.0,1.0
2019-07-12,45.49,45.8,44.65,44.68,3541020,42.5008183722961,42.7904480424524,41.7160153950982,41.7440440728553,3790068.19089864,0.0,1.0
2019-07-15,45.22,45.86,45.05,45.56,2563383,42.2485602724825,42.8465053979665,42.0897310985258,42.5662186203959,2743671.70176682,0.0,1.0
2019-07-16,45.44,45.61,45.04,45.11,3163010,42.4541039093676,42.6129330833243,42.0803882059401,42.1457884540399,3385471.86643801,0.0,1.0
2019-07-17,45.2,46.04,45.14,45.66,1725975,42.2298744873111,43.0146774645089,42.173817131797,42.6596475462528,1847366.84508596,0.0,1.0
2019-07-18,45.24,45.86,44.79,45.21,2561899,42.2672460576539,42.8465053979665,41.8468158912979,42.2392173798968,2742083.32858754,0.0,1.0
2019-07-19,45.0,45.54,44.92,45.42,2211719,42.0430166355973,42.5475328352245,41.9682734949118,42.4354181241962,2367274.35290006,0.0,1.0
2019-07-22,44.76,45.26,44.71,45.21,1780430,41.8187872135408,42.2859318428252,41.7720727506124,42.2392173798968,1905651.79217335,0.0,1.0
2019-07-23,43.61,45.03,43.17,44.85,5319283,40.7443545661867,42.0710453133544,40.3332672924164,41.902873246812,5693400.5729106,0.0,1.0
2019-07-24,43.9,44.17,43.37,43.6,2845070,41.0152984511716,41.2675565509852,40.5201251441301,40.735011673601,3045170.40510362,0.0,1.0
2019-07-25,44.5,44.84,44.0,44.12,5065947,41.5758720063129,41.8935303542263,41.1087273770285,41.2208420880568,5422246.86149144,0.0,1.0
2019-07-26,44.5,44.89,44.18,44.57,3405876,41.5758720063129,41.9402448171548,41.2768994435709,41.6412722544127,3645419.19835107,0.0,1.0
2019-07-29,44.0,44.52,43.6,44.44,3992098,41.1087273770285,41.5945577914843,40.735011673601,41.5198146507988,4272871.55812452,0.0,1.0
2019-07-30,46.52,46.76,43.96,44.3,7934289,43.463136308622,43.6873657306785,41.0713558066858,41.3890141545992,8492326.04060327,0.0,1.0
2019-07-31,45.93,47.26,45.31,46.88,5713564,42.9119056460663,44.1545103599629,42.3326463057537,43.7994804417067,6115412.27472978,0.0,1.0
2019-08-01,47.05,48.02,45.98,46.21,7588563,43.9583096156634,44.8645701964752,42.9586201089948,43.1735066384656,8122284.3251183,0.0,1.0
2019-08-02,47.0,47.28,46.39,46.89,4972175,43.911595152735,44.1731961451343,43.341678705008,43.8088233342924,5321879.65814411,0.0,1.0
2019-08-05,45.93,46.99,45.41,46.39,4853362,42.9119056460663,43.9022522601493,42.4260752316106,43.341678705008,5194710.26289494,0.0,1.0
2019-08-06,46.26,46.57,45.87,45.99,5287784,43.2202211013941,43.5098507715504,42.8558482905522,42.9679630015805,5659686.17481482,0.0,1.0
2019-08-07,47.81,47.91,45.56,45.86,6321535,44.6683694521757,44.7617983780326,42.5662186203959,42.8465053979665,6766143.29237126,0.0,1.0
2019-08-08,47.92,48.38,47.67,47.77,4855761,44.7711412706183,45.20091432956,44.5375689559761,44.630997881833,5197277.99015713,0.0,1.0
2019-08-09,47.23,47.84,47.19,47.64,3071768,44.2666250709911,44.8383515434304,44.2291348105033,44.6509002409913,3277403.7416978,0.15,1.0
2019-08-12,46.99,47.19,46.73,47.08,3444767,44.0416835080642,44.2291348105033,43.7979968148934,44.1260365941618,3675372.70232554,0.0,1.0
2019-08-13,47.96,48.2,47.09,47.13,7262708,44.9508223248938,45.1757638878207,44.1354091592838,44.1728994197716,7748901.0804392,0.0,1.0
2019-08-14,47.36,47.69,46.82,47.28,3880191,44.3884684175766,44.697763066601,43.882349900991,44.3134878966009,4139945.62802338,0.0,1.0
2019-08-15,46.97,47.66,46.87,47.31,3492965,44.0229383778203,44.6696453712352,43.9292127266008,44.3416055919668,3726797.25832793,0.0,1.0
2019-08-16,47.75,47.88,47.16,47.32,2723140,44.7539984573328,44.8758418039182,44.2010171151375,44.3509781570887,2905437.26777769,0.0,1.0
2019-08-19,48.17,48.54,47.8,48.0,3283458,45.1476461924549,45.4944311019672,44.8008612829425,44.9883125853816,3503265.0691418,0.0,1.0
2019-08-20,48.91,49.54,48.18,48.42,4841376,45.8412160114795,46.4316876141626,45.1570187575768,45.3819603205037,5165475.97909931,0.0,1.0
2019-08-21,49.45,49.62,48.7,49.01,3975860,46.347334528065,46.5066681351383,45.6443921439185,45.934941662699,4242019.07190472,0.0,1.0
2019-08-22,50.34,50.64,49.38,49.76,4655009,47.181492823919,47.4626697775776,46.2817265722114,46.6378840468456,4966632.86883545,0.0,1.0
2019-08-23,49.21,50.62,49.02,50.39,6303971,46.1223929651381,47.4439246473337,45.944314227821,47.2283556495288,6725982.60772117,0.0,1.0
2019-08-26,49.21,49.63,48.8,49.15,4120919,46.1223929651381,46.5160407002602,45.738117795138,46.0661575744064,4396788.86876664,0.0,1.0
2019-08-27,48.93,49.67,48.75,49.67,3338403,45.8599611417234,46.553530960748,45.6912549695282,46.553530960748,3561888.29478501,0.0,1.0
2019-08-28,49.0,49.23,48.46,48.82,2500972,45.9255690975771,46.141138095382,45.4194505809916,45.7568629253819,2668396.50347338,0.0,1.0
2019-08-29,49.27,49.64,49.03,49.34,3029013,46.1786283558699,46.5254132653822,45.953686792943,46.2442363117235,3231786.56065539,0.0,1.0
2019-08-30,49.47,49.58,49.04,49.57,1576675,46.366079658309,46.4691778746504,45.9630593580649,46.4598053095285,1682223.57431986,0.0,1.0
2019-09-03,49.79,49.95,49.15,49.15,2377163,46.6660017422115,46.8159627841628,46.0661575744064,46.0661575744064,2536299.26180153,0.0,1.0
2019-09-04,50.5,50.79,49.76,49.94,3430449,47.3314538658703,47.6032582544069,46.6378840468456,46.8065902190408,3660096.20137441,0.0,1.0
2019-09-05,49.96,50.89,49.34,50.83,3909055,46.8253353492847,47.6969839056265,46.2442363117235,47.6407485148948,4170741.89310602,0.0,1.0
2019-09-06,50.13,50.54,50.04,50.13,2754719,46.984668956358,47.3689441263581,46.9003158702604,46.984668956358,2939130.28520579,0.0,1.0
2019-09-09,49.77,50.32,49.56,50.2,3354731,46.6472566119676,47.1627476936751,46.4504327444065,47.0502769122116,3579309.35272117,0.0,1.0
2019-09-10,49.43,49.5,48.47,49.37,4099207,46.3285893978211,46.3941973536748,45.4288231461135,46.2723540070894,4373623.38555315,0.0,1.0
2019-09-11,49.45,50.01,49.39,49.72,5272548,46.347334528065,46.8721981748945,46.2910991373333,46.6003937863578,5625512.2598716,0.0,1.0
2019-09-12,49.77,50.62,49.69,49.76,4898360,46.6472566119676,47.4439246473337,46.5722760909919,46.6378840468456,5226274.70309699,0.0,1.0
2019-09-13,49.49,50.45,49.01,50.23,3623204,46.3848247885529,47.2845910402605,45.934941662699,47.0783946075775,3865754.94846435,0.0,1.0
2019-09-16,49.03,49.83,48.94,49.45,5077321,45.953686792943,46.7034920026993,45.8693337068454,46.347334528065,5417216.02777319,0.0,1.0
2019-09-17,49.69,49.92,49.04,49.06,11216362,46.5722760909919,46.7878450887969,45.9630593580649,45.9818044883088,11967227.5989063,0.0,1.0
2019-09-18,50.36,50.42,49.25,49.66,4748205,47.2002379541629,47.2564733448946,46.159883225626,46.5441583956261,5066067.76076455,0.0,1.0
2019-09-19,50.87,51.12,50.44,50.78,4165855,47.6782387753826,47.9125529034314,47.2752184751385,47.593885689285,4444733.05417938,0.0,1.0
2019-09-20,51.58,51.74,50.87,50.93,5219791,48.3436908990414,48.4936519409926,47.6782387753826,47.7344741661143,5569223.50720513,0.0,1.0
2019-09-23,52.2,52.69,51.5,51.5,7260701,48.9247899366025,49.3840456275783,48.2687103780657,48.2687103780657,7746759.72428549,0.0,1.0
2019-09-24,51.93,52.52,51.75,52.19,4097821,48.6717306783098,49.2247120205051,48.5030245061146,48.9154173714806,4372144.60148286,0.0,1.0
2019-09-25,52.52,52.77,52.07,52.15,3903603,49.2247120205051,49.4590261485539,48.8029465900171,48.8779271109928,4164924.91565208,0.0,1.0
2019-09-26,52.41,53.06,51.89,52.93,2085663,49.1216138041636,49.7308305370906,48.6342404178219,49.6089871905052,2225285.15178251,0.0,1.0
2019-09-27,52.14,52.53,51.92,52.51,2212342,48.8685545458708,49.234084585627,48.6623581131878,49.2153394553831,2360444.52208474,0.0,1.0
2019-09-30,52.71,52.94,52.22,52.23,3417652,49.4027907578222,49.6183597556272,48.9435350668464,48.9529076319684,3646442.52190301,0.0,1.0
2019-10-01,52.04,52.96,51.94,52.61,3218591,48.7748288946513,49.6371048858711,48.6811032434317,49.3090651066027,3434055.62737643,0.0,1.0
2019-10-02,51.4,52.36,50.85,52.1,5283670,48.1749847268462,49.0747509785538,47.6594936451387,48.831064285383,5637378.80852213,0.0,1.0
2019-10-03,51.34,51.68,50.6,51.5,3735893,48.1187493361144,48.4374165502609,47.4251795170898,48.2687103780657,3985987.77537322,0.0,1.0
2019-10-04,52.54,52.76,51.49,51.51,7412479,49.243457150749,49.449653583432,48.2593378129438,48.2780829431877,7908698.31636255,0.0,1.0
2019-10-07,52.33,52.71,52.12,52.39,4190317,49.0466332831879,49.4027907578222,48.8498094156269,49.1028686739197,4470832.63277041,0.0,1.0
2019-10-08,52.92,53.53,52.03,52.09,3988047,49.5996146253833,50.1713410978225,48.7654563295293,48.821691720261,4255021.91567419,0.0,1.0
2019-10-09,52.65,53.3,52.6,53.25,3329630,49.3465553670905,49.9557721000175,49.2996925414807,49.9089092744078,3552527.99705878,0.0,1.0
2019-10-10,52.5,52.59,51.76,52.46,5157898,49.2059668902612,49.2903199763588,48.5123970712365,49.1684766297734,5503187.1562226,0.0,1.0
2019-10-11,51.99,52.99,51.95,52.93,3206430,48.7279660690415,49.6652225812369,48.6904758085537,49.6089871905052,3421080.52414508,0.0,1.0
2019-10-14,52.29,52.63,52.01,52.17,1949515,49.0091430227001,49.3278102368466,48.7467111992854,48.8966722412367,2080022.89088759,0.0,1.0
2019-10-15,52.63,52.78,52.27,52.47,3211120,49.3278102368466,49.4683987136759,48.9903978924562,49.1778491948953,3426084.4904435,0.0,1.0
2019-10-16,53.67,53.7,52.39,52.73,3646654,50.3025570095298,50.3306747048957,49.1028686739197,49.4215358880661,3890774.77995645,0.0,1.0
2019-10-17,53.49,54.41,53.27,54.23,3868507,50.1338508373347,50.9961268285545,49.9276544046517,50.8274206563593,4127479.45697205,0.0,1.0
2019-10-18,53.97,54.02,53.22,53.58,3546063,50.5837339631885,50.6305967887983,49.8807915790419,50.2182039234323,3783449.8388212,0.0,1.0
2019-10-21,53.17,54.36,53.08,54.16,4409770,49.8339287534321,50.9492640029447,49.7495756673345,50.7618127005056,4704976.64472926,0.0,1.0
2019-10-22,53.3,53.8,52.95,53.8,7311729,49.9557721000175,50.4244003561153,49.6277323207491,50.4244003561153,7801203.7311673,0.0,1.0
2019-10-23,53.34,53.56,52.98,53.42,2507609,49.9932623605054,50.1994587931883,49.655850016115,50.068242881481,2675477.8092991,0.0,1.0
2019-10-24,53.98,54.04,53.15,53.34,2224902,50.5931065283104,50.6493419190422,49.8151836231882,49.9932623605054,2373845.33588179,0.0,1.0
2019-10-25,53.71,54.42,53.53,53.96,2933954,50.3400472700177,51.0054993936764,50.1713410978225,50.5743613980665,3130363.95247597,0.0,1.0
2019-10-28,51.82,53.67,51.72,53.52,4281609,48.5686324619683,50.3025570095298,48.4749068107487,50.1619685327005,4568236.06375448,0.0,1.0
2019-10-29,51.56,52.55,51.41,51.74,5218645,48.3249457687974,49.2528297158709,48.1843572919681,48.4936519409926,5568000.78964054,0.0,1.0
2019-10-30,52.19,52.26,50.15,51.57,7430919,48.9154173714806,48.9810253273343,47.0034140866019,48.3343183339194,7928372.75954866,0.0,1.0
2019-10-31,52.37,52.67,52.06,52.27,5146299,49.0841235436758,49.3653004973344,48.7935740248952,48.9903978924562,5490811.67539203,0.0,1.0
2019-11-01,53.3,53.33,52.36,52.5,3414415,49.9557721000175,49.9838897953834,49.0747509785538,49.2059668902612,3642988.82490771,0.0,1.0
2019-11-04,51.15,53.58,50.84,53.35,6209671,47.9406705987973,50.2182039234323,47.6501210800167,50.0026349256273,6625369.80986595,0.0,1.0
2019-11-05,50.71,51.16,50.31,51.16,6936507,47.5282777334313,47.9500431639193,47.1533751285531,47.9500431639193,7400862.95453074,0.0,1.0
2019-11-06,52.05,52.11,50.73,50.84,4830324,48.7842014597732,48.8404368505049,47.5470228636752,47.6501210800167,5153684.11651293,0.0,1.0
2019-11-07,51.03,52.24,50.2,52.05,4878158,47.8281998173339,48.9622801970904,47.0502769122116,48.7842014597732,5204720.3049817,0.0,1.0
2019-11-08,51.15,51.54,50.86,51.01,3183661,47.9406705987973,48.3062006385535,47.6688662102606,47.8094546870899,3396787.28136284,0.0,1.0
2019-11-11,52.65,52.65,51.17,51.25,4333960,49.3465553670905,49.3465553670905,47.9594157290412,48.0343962500169,4624091.63724884,0.0,1.0
2019-11-12,54.27,55.67,51.82,54.92,9582555,50.8649109168471,52.1770700339207,48.5686324619683,51.4741276497742,10224047.3929102,0.0,1.0
2019-11-13,54.33,55.33,54.05,54.28,9981012,50.9211463075788,51.8584028197743,50.6587144841641,50.8742834819691,10649178.6081275,0.0,1.0
2019-11-14,54.26,55.07,53.88,54.27,8772483,50.8555383517252,51.6147161266035,50.4993808770909,50.8649109168471,9359746.11630186,0.0,1.0
2019-11-15,53.5,54.56,53.37,54.53,5933598,50.1432234024566,51.1367153053838,50.0213800558712,51.1085976100179,6330815.44144304,0.0,1.0
2019-11-18,54.63,54.97,53.56,53.67,5334327,51.2023232612375,51.5209904753839,50.1994587931883,50.3025570095298,5691426.97926393,0.0,1.0
2019-11-19,54.14,54.83,53.9,54.64,3211310,50.7430675702617,51.3897745636766,50.5181260073348,51.2116958263594,3426287.20976049,0.0,1.0
2019-11-20,54.57,55.01,54.12,54.41,5287870,51.1460878705058,51.5584807358717,50.7243224400178,50.9961268285545,5641859.97237146,0.0,1.0
2019-11-21,53.91,55.03,53.88,54.57,2800963,50.5274985724568,51.5772258661157,50.4993808770909,51.1460878705058,2988470.03307447,0.0,1.0
2019-11-22,54.11,54.63,53.93,54.17,3934402,50.7149498748958,51.2023232612375,50.5462437027007,50.7711852656276,4197785.71693673,0.0,1.0
2019-11-25,54.82,54.85,54.13,54.13,3648776,51.3804019985546,51.4085196939205,50.7336950051398,50.7336950051398,3893038.83464413,0.0,1.0
2019-11-26,55.39,55.51,54.61,54.82,6043205,52.0786581001402,52.1914842234841,51.3452882984051,51.5427340142569,6427452.95599502,0.175,1.0
2019-11-27,55.3,55.8,55.16,55.4,6022616,51.9940385076323,52.4641473548984,51.8624080303978,52.0880602770856,6405554.83588971,0.0,1.0
2019-11-29,55.35,55.67,55.05,55.11,1853830,52.0410493923589,52.3419190546093,51.7589840839993,51.8153971456712,1971702.94792453,0.0,1.0
2019-12-02,54.85,55.34,54.33,55.28,3527653,51.5709405450928,52.0316472154136,51.0820273439361,51.9752341537417,3751953.42580215,0.0,1.0
2019-12-03,54.76,54.92,54.33,54.38,2927512,51.4863209525849,51.6367557837101,51.0820273439361,51.1290382286627,3113653.37732393,0.0,1.0
2019-12-04,55.34,55.48,54.52,54.8,3853301,52.0316472154136,52.1632776926481,51.2606687058972,51.5239296603662,4098307.25629671,0.0,1.0
2019-12-05,55.76,55.81,55.18,55.28,4135640,52.4265386471172,52.4735495318438,51.8812123842885,51.9752341537417,4398598.35020179,0.0,1.0
2019-12-06,54.2,55.44,53.85,55.14,4996392,50.9597990436469,52.1256689848668,50.6307228505606,51.8436036765072,5314079.95090516,0.0,1.0
2019-12-09,54.89,55.14,54.03,54.2,2973998,51.6085492528741,51.8436036765072,50.7999620355764,50.9597990436469,3163095.118604,0.0,1.0
2019-12-10,55.13,55.17,54.41,54.79,2899854,51.8342014995618,51.8718102073431,51.1572447594986,51.5145274834209,3084236.78565496,0.0,1.0
2019-12-11,55.91,55.93,54.88,54.94,2350745,52.567571301297,52.5863756551876,51.5991470759288,51.6555601376007,2500213.52892058,0.0,1.0
2019-12-12,54.36,56.12,54.35,55.71,3674477,51.110233874772,52.7650170171488,51.1008316978267,52.3795277623905,3908113.0054972,0.0,1.0
2019-12-13,54.81,55.09,54.1,54.25,2928051,51.5333318373115,51.7965927917806,50.8657772741937,51.0068099283735,3114226.64881535,0.0,1.0
2019-12-16,54.7,55.27,54.33,54.8,4245010,51.429907890913,51.9658319767964,51.0820273439361,51.5239296603662,4514922.47453601,0.0,1.0
2019-12-17,53.7,55.05,53.5,54.24,4547667,50.4896901963808,51.7589840839993,50.3016466574743,50.9974077514282,4836823.45742548,0.0,1.0
2019-12-18,52.79,54.25,52.43,54.13,5862696,49.6340920943564,51.0068099283735,49.2956137243248,50.8939838050296,6235466.56704516,0.0,1.0
2019-12-19,52.35,53.01,51.71,52.63,4699523,49.2203963087623,49.8409399871535,48.6186569842616,49.4836572632313,4998334.98915171,0.0,1.0
2019-12-20,53.69,53.73,52.32,52.49,5785614,50.4802880194354,50.5178967272167,49.1921897779263,49.3520267859968,6153483.42585535,0.0,1.0
2019-12-23,52.8,53.92,52.63,53.61,1953372,49.6434942713017,50.6965380891778,49.4836572632313,50.4050706038729,2077574.17389579,0.0,1.0
2019-12-24,53.2,53.29,52.75,52.94,677500,50.0195813491146,50.1042009416225,49.5964833865751,49.7751247485363,720577.802289783,0.0,1.0
2019-12-26,53.01,53.32,52.68,53.21,1146295,49.8409399871535,50.1324074724585,49.5306681479579,50.02898352606,1219180.41605279,0.0,1.0
2019-12-27,52.91,53.2,52.82,53.11,1584447,49.7469182177003,50.0195813491146,49.6622986251924,49.9349617566067,1685191.64148286,0.0,1.0
2019-12-30,52.55,52.85,52.07,52.8,2145451,49.4084398476687,49.6905051560284,48.9571353542932,49.6434942713017,2281866.22361685,0.0,1.0
2019-12-31,52.75,52.85,52.39,52.44,1702130,49.5964833865751,49.6905051560284,49.2580050165435,49.3050159012701,1810357.33521994,0.0,1.0
2020-01-02,52.57,53.11,52.13,52.95,3492032,49.4272442015593,49.9349617566067,49.0135484159652,49.7845269254816,3714067.51894553,0.0,1.0
2020-01-03,52.96,53.22,52.4,52.45,4330401,49.7939291024269,50.0383857030053,49.2674071934889,49.3144180782155,4605742.9307948,0.0,1.0
2020-01-06,53.41,54.1,53.21,53.36,4303763,50.2170270649664,50.8657772741937,50.02898352606,50.1700161802398,4577411.19426728,0.0,1.0
2020-01-07,53.21,54.01,53.11,53.96,4507171,50.02898352606,50.7811576816857,49.9349617566067,50.7341467969591,4793752.58114279,0.0,1.0
2020-01-08,53.5,54.75,53.49,53.75,5279637,50.3016466574743,51.4769187756396,50.292244480529,50.5367010811074,5615334.65143589,0.0,1.0
2020-01-09,53.27,53.97,52.86,53.61,5505156,50.0853965877319,50.7435489739045,49.6999073329737,50.4050706038729,5855192.93246112,0.0,1.0
2020-01-10,53.77,54.17,52.95,53.08,3681135,50.555505434998,50.9315925128109,49.7845269254816,49.9067552257708,3915194.34425387,0.0,1.0
2020-01-13,53.57,54.04,53.39,53.63,2383616,50.3674618960916,50.8093642125217,50.1982227110758,50.4238749577635,2535174.58122917,0.0,1.0
2020-01-14,54.29,54.49,53.55,53.57,2578745,51.0444186361548,51.2324621750612,50.3486575422009,50.3674618960916,2742710.56053987,0.0,1.0
2020-01-15,54.94,55.17,54.27,54.31,3846529,51.6555601376007,51.8718102073431,51.0256142822641,51.0632229900454,4091104.66902423,0.0,1.0
2020-01-16,55.38,55.46,54.58,55.03,3461822,52.0692559231949,52.1444733387575,51.3170817675691,51.7401797301086,3681936.66225597,0.0,1.0
2020-01-17,55.71,56.06,55.3,55.71,4468610,52.3795277623905,52.7086039554768,51.9940385076323,52.3795277623905,4752739.73887844,0.0,1.0
2020-01-21,56.97,57.0,55.65,55.71,3275485,53.5642020575012,53.5924085883371,52.3231147007186,52.3795277623905,3483751.70883121,0.0,1.0
2020-01-22,57.42,57.7,56.76,56.97,2415384,53.9873000200407,54.2505609745097,53.3667563416494,53.5642020575012,2568962.50096812,0.0,1.0
2020-01-23,58.99,59.23,57.42,57.45,4501103,55.4634418004563,55.689094047144,53.9873000200407,54.0155065508766,4787298.7566346,0.0,1.0
2020-01-24,58.51,59.86,58.03,59.08,6593732,55.0121373070808,56.2814311946993,54.5608328137053,55.5480613929642,7012984.37409271,0.0,1.0
2020-01-27,59.67,60.95,59.02,59.15,7759571,56.1027898327382,57.3062684817394,55.4916483312922,55.6138766315814,8252951.46552254,0.0,1.0
2020-01-28,61.38,61.77,60.23,60.28,6037449,57.7105620903883,58.0772469912559,56.6293117416762,56.6763226264028,6421330.9695301,0.0,1.0
2020-01-29,60.73,61.7,59.6,61.48,3610109,57.0994205889423,58.0114317526386,56.0369745941209,57.8045838598415,3839652.26457057,0.0,1.0
2020-01-30,60.3,61.1138,60.0,60.4,2413037,56.6951269802935,57.4602761401038,56.4130616719338,56.7891487497467,2566466.2705593,0.0,1.0
2020-01-31,59.2,60.54,58.96,60.26,3755727,55.660887516308,56.9207792269812,55.4352352696203,56.6575182725122,3994529.16259837,0.0,1.0
2020-02-03,58.74,59.58,58.6,59.4,2832904,55.2283873768232,56.0181702402303,55.0967568995887,55.8489310552145,3013029.87220359,0.0,1.0
2020-02-04,57.67,58.91,57.54,58.8,3994051,54.2223544436737,55.3882243848937,54.1001261433845,55.2848004384951,4248006.62998274,0.0,1.0
2020-02-05,59.68,59.69,57.26,57.49,3933865,56.1121920096835,56.1215941866288,53.8368651889155,54.0531152586579,4183993.79513608,0.0,1.0
2020-02-06,60.6,60.86,59.78,59.81,3604988,56.9771922886531,57.2216488892315,56.2062137791367,56.2344203099727,3834205.65361039,0.0,1.0
2020-02-07,60.7,61.37,60.61,60.91,2423109,57.2357521546495,57.8675141636053,57.1508886012077,57.4337671126804,2569769.95606848,0.175,1.0
2020-02-10,61.52,61.61,60.85,60.93,4470142,58.0089534193417,58.0938169727835,57.3771914103859,57.4526256801119,4740701.55777551,0.0,1.0
2020-02-11,61.86,62.12,61.27,61.81,2453114,58.3295490656774,58.5747104422871,57.7732213264477,58.2824026470986,2601591.03697397,0.0,1.0
2020-02-12,61.6,61.77,61.08,61.25,2463807,58.0843876890677,58.2446855122356,57.5940649358483,57.7543627590162,2612931.24087741,0.0,1.0
2020-02-13,61.67,62.05,61.48,61.59,5426404,58.150392675078,58.5087054562768,57.9712362844786,58.074958405352,5754842.21662741,0.0,1.0
2020-02-14,61.81,62.09,61.39,62.05,2252008,58.2824026470986,58.5464225911398,57.8863727310368,58.5087054562768,2388312.90677632,0.0,1.0
2020-02-18,61.83,62.54,61.64,61.95,2548116,58.3012612145301,58.9707403583489,58.1221048239307,58.4144126191192,2702343.12256584,0.0,1.0
2020-02-19,61.88,62.45,61.79,62.13,3295900,58.3484076331089,58.8858768049071,58.2635440796671,58.5841397260029,3495387.45397178,0.0,1.0
2020-02-20,62.05,62.27,61.17,61.87,3685118,58.5087054562768,58.7161496980235,57.6789284892901,58.3389783493932,3908163.2402699,0.0,1.0
2020-02-21,61.88,62.52,61.65,62.13,3450484,58.3484076331089,58.9518817909174,58.1315341076465,58.5841397260029,3659327.79627123,0.0,1.0
2020-02-24,60.43,61.53,60.43,61.09,2414338,56.9811614943241,58.0183827030574,56.9811614943241,57.6034942195641,2560468.08302658,0.0,1.0
2020-02-25,58.09,60.63,57.87,60.52,4366777,54.7747091048367,57.1697471686392,54.5672648630901,57.0660250477659,4631080.2937263,0.0,1.0
2020-02-26,56.57,57.98,56.26,57.06,5325056,53.3414579800416,54.6709869839634,53.0491501848531,53.8034928821137,5647360.03340427,0.0,1.0
2020-02-27,55.86,57.58,55.17,55.73,7207274,52.6719788362228,54.2938156353331,52.0213582598355,52.5493981479179,7643501.05189386,0.0,1.0
2020-02-28,53.27,54.75,52.05,54.59,8170441,50.2297943538415,51.6253283437737,49.0794217405191,51.4744598043215,8664964.6423789,0.0,1.0
2020-03-02,54.83,55.11,53.16,53.82,8169244,51.7007626134997,51.9647825575409,50.1260722329682,50.7484049582082,8663695.1928257,0.0,1.0
2020-03-03,55.59,57.24,54.54,55.1,6180665,52.4173881758973,53.9732199889973,51.4273133857427,51.9553532738252,6554755.57456309,0.0,1.0
2020-03-04,58.56,58.59,56.32,56.68,6691625,55.2178854394774,55.2461732906246,53.1057258871476,53.4451801009149,7096641.91015622,0.0,1.0
2020-03-05,56.71,58.4,56.43,57.4,4097632,53.4734679520622,55.0670169000252,53.209448008021,54.1240885284495,4345645.03892511,0.0,1.0
2020-03-06,54.8,55.13,53.16,54.71,6155110,51.6724747623524,51.9836411249725,50.1260722329682,51.5876112089106,6527653.83410184,0.0,1.0
2020-03-09,49.12,51.56,48.48,51.25,5085644,46.316641611802,48.6173868384469,45.7131674539935,48.3250790432584,5393457.39645222,0.0,1.0
2020-03-10,50.99,51.16,47.74,50.41,7057436,48.0799176666487,48.2402154898166,45.0154004590275,47.5330192111348,7484593.96571764,0.0,1.0
2020-03-11,45.62,49.31,45.47,48.91,6110389,43.0163923112868,46.4957980024014,42.8749530555505,46.1186266537711,6480226.05342613,0.0,1.0
2020-03-12,39.22,41.9,36.23,41.26,8170202,36.9816507332019,39.508698769025,34.1622949021903,38.9052246112165,8664711.17667863,0.0,1.0
2020-03-13,39.3,41.96,36.34,41.59,7475143,37.0570850029279,39.5652744713195,34.2660170230637,39.2163909738365,7927583.07559239,0.0,1.0
2020-03-16,31.35,34.91,31.2,34.08,8378232,29.5608044489005,32.9176294517103,29.4193651931642,32.1349989033024,8885332.38850235,0.0,1.0
2020-03-17,31.23,33.34,27.91,32.26,9478705,29.4476530443114,31.4372319083363,26.3171308506799,30.4188692670345,10052412.5540519,0.0,1.0
2020-03-18,28.78,30.05,25.51,28.91,11530332,27.1374785339508,28.334997565852,24.054102758898,27.2600592222556,12228216.2119389,0.0,1.0
2020-03-19,30.01,31.95,27.6,28.36,7251472,28.297280430989,30.126561471846,26.0248230554914,26.741448617889,7690374.17750163,0.0,1.0
2020-03-20,31.38,32.5,29.6,30.92,9391269,29.5890923000478,30.6451720762127,27.9106797986429,29.155345249123,9959684.40774116,0.0,1.0
2020-03-23,29.56,31.89,28.15,30.85,9375953,27.8729626637799,30.0699857695515,26.5434336598581,29.0893402631126,9943441.39240542,0.0,1.0
2020-03-24,32.89,34.71,31.51,32.34,7443625,31.0129141411272,32.7290437773951,29.7116729883527,30.4943035367606,7894157.41893586,0.0,1.0
2020-03-25,37.03,38.03,32.55,34.34,6941781,34.9166375994509,35.8595659710267,30.6923184947915,32.3801602799121,7361938.83783479,0.0,1.0
2020-03-26,39.27,39.48,37.13,37.52,6089404,37.0287971517807,37.2268121098116,35.0109304366085,35.3786725015231,6457970.9165222,0.0,1.0
2020-03-27,36.88,37.97,35.11,37.4,4874595,34.7751983437146,35.8029902687322,33.1062151260254,35.265521096934,5169634.45680802,0.0,1.0
2020-03-30,36.84,37.32,35.2,36.75,4434008,34.7374812088515,35.1900868272079,33.1910786794673,34.6526176554097,4702380.51336828,0.0,1.0
2020-03-31,34.0,36.82,33.55,36.49,6891539,32.0595646335763,34.71862264142,31.6352468663672,34.4074562788,7308655.89343039,0.0,1.0
2020-04-01,32.68,33.6,31.67,32.61,8213728,30.8148991830963,31.682393284946,29.8625415278048,30.748894197086,8710871.62885303,0.0,1.0
2020-04-02,32.6,33.81,31.63,33.0,6868481,30.7394649133703,31.8804082429769,29.8248243929417,31.1166362620006,7284202.28624761,0.0,1.0
2020-04-03,32.14,32.9,31.2,32.18,6684810,30.3057178624454,31.022343424843,29.4193651931642,30.3434349973084,7089414.4258579,0.0,1.0
2020-04-06,36.85,37.49,34.0,34.2,6189967,34.7469104925673,35.3503846503758,32.0595646335763,32.2481503078915,6564620.58688046,0.0,1.0
2020-04-07,36.54,40.13,36.47,40.13,6108540,34.4546026973788,37.8397155513358,34.3885977113685,37.8397155513358,6478265.14095839,0.0,1.0
2020-04-08,39.65,40.29,36.79,37.26,5380346,37.3871099329795,37.990584090788,34.6903347902727,35.1335111249134,5705996.51276653,0.0,1.0
2020-04-09,41.04,42.42,40.32,40.96,7529255,38.6977803694698,39.9990215222444,38.0188719419352,38.6223460997437,7984970.25539436,0.0,1.0
2020-04-13,38.63,40.9,38.03,40.83,7545607,36.4253229939722,38.5657703974492,35.8595659710267,38.4997654114389,8002311.97560654,0.0,1.0
2020-04-14,40.16,40.82,39.33,39.87,4058234,37.8680034024831,38.4903361277231,37.0853728540752,37.5945541747261,4303862.43784147,0.0,1.0
2020-04-15,37.72,38.95,37.58,38.2,5616559,35.5672581758382,36.7270600728764,35.4352482038176,36.0198637941946,5956506.52722846,0.0,1.0
2020-04-16,38.7,39.24,37.43,38.01,4095163,36.4913279799825,37.0005093006334,35.2938089480812,35.8407074035952,4343026.60037301,0.0,1.0
2020-04-17,39.88,41.47,39.09,40.42,3939727,37.6039834584419,39.1032395692474,36.859070044897,38.1131647790928,4178182.68997053,0.0,1.0
2020-04-20,38.29,39.24,37.88,38.71,3070837,36.1047273476364,37.0005093006334,35.7181267152903,36.5007572636982,3256702.30376903,0.0,1.0
2020-04-21,38.02,38.54,37.01,37.5,3620709,35.850136687311,36.3404594405304,34.8977790320194,35.3598139340915,3839855.82483773,0.0,1.0
2020-04-22,38.89,39.43,38.01,38.66,5084567,36.6704843705819,37.1796656912328,35.8407074035952,36.4536108451194,5392315.21001211,0.0,1.0
2020-04-23,39.18,40.45,38.34,39.39,4235201,36.9439335983388,38.1414526302401,36.1518737662152,37.1419485563698,4491540.53231249,0.0,1.0
2020-04-24,40.94,41.24,39.55,39.61,3955976,38.6034875323122,38.8863660437849,37.2928170958219,37.3493927981164,4195415.17601064,0.0,1.0
2020-04-27,42.11,42.45,41.08,41.55,5019387,39.7067137270559,40.0273093733916,38.7354975043328,39.1786738389734,5323190.12907826,0.0,1.0
2020-04-28,46.93,47.99,44.83,46.32,7221828,44.2516284780511,45.2511325519214,42.271478897742,43.6764421713899,7658935.94646139,0.0,1.0
2020-04-29,48.55,49.13,47.1,47.1,5850087,45.7791724400039,46.3260708955178,44.411926301219,44.411926301219,6204169.02953468,0.0,1.0
2020-04-30,47.22,47.75,46.56,47.27,6625500,44.5250777058081,45.0248297427432,43.9027449805681,44.5722241243869,7026514.63220668,0.0,1.0
2020-05-01,46.54,46.62,45.43,45.84,4422601,43.8838864131365,43.9593206828626,42.8372359206874,43.2238365530335,4690283.09394188,0.0,1.0
2020-05-04,46.13,46.53,45.37,45.82,4311125,43.4972857807905,43.8744571294208,42.7806602183929,43.204977985602,4572059.90397284,0.0,1.0
2020-05-05,47.42,48.44,46.62,46.88,4204353,44.7136633801232,45.6754503191305,43.9593206828626,44.2044820594723,4458825.42803744,0.0,1.0
2020-05-06,47.26,48.03,46.92,47.6,4234603,44.5627948406711,45.2888496867845,44.2421991943353,44.8833904870069,4490906.33779886,0.0,1.0
2020-05-07,47.16,48.56,46.82,48.0,3991837,44.4685020035135,45.7886017237196,44.1479063571778,45.2605618356372,4233446.69683557,0.0,1.0
2020-05-08,49.59,49.82,47.28,48.04,3074671,46.9248304114684,47.1424692700011,44.7389792670746,45.4581337561392,3249301.77803553,0.175,1.0
2020-05-11,48.53,49.19,48.05,48.44,2875787,45.9217991504046,46.5463280488028,45.4675963152058,45.8366361188048,3039121.84827302,0.0,1.0
2020-05-12,47.08,48.9,47.03,48.72,2805728,44.5497280857417,46.2719138358703,44.5024152904085,46.1015877726707,2965083.73711661,0.0,1.0
2020-05-13,45.69,46.83,44.46,46.83,5495267,43.2344323754788,44.3131641090757,42.070537610282,44.3131641090757,5807379.33713232,0.0,1.0
2020-05-14,46.16,46.21,43.82,44.61,3366056,43.6791726516109,43.7264854469441,41.4649338300171,42.2124759962816,3557236.44766128,0.0,1.0
2020-05-15,47.21,47.53,45.08,45.56,2893724,44.6727413536081,44.9755432437406,42.6572162724137,43.1114191076124,3058077.60841536,0.0,1.0
2020-05-18,51.91,52.52,49.57,49.7,4813461,49.1201441149289,49.697360217994,46.9059052933351,47.0289185612015,5086849.09240848,0.0,1.0
2020-05-19,51.98,53.53,50.91,51.23,5662873,49.1863820283954,50.6530786837246,48.1738882082649,48.4766900983974,5984504.78366284,0.0,1.0
2020-05-20,52.4,53.5,51.32,53.35,3832864,49.5838095091943,50.6246910065247,48.5618531299972,50.4827526205251,4050557.54263411,0.0,1.0
2020-05-21,53.0,53.84,52.04,52.19,4043281,50.1515630531927,50.9464180147905,49.2431573827953,49.3850957687949,4272925.50728103,0.0,1.0
2020-05-22,54.06,54.3,52.79,53.37,2587137,51.1545943142566,51.3816957318559,49.9528493127933,50.5016777386584,2734077.51727632,0.0,1.0
2020-05-26,55.89,57.05,55.18,56.54,4556347,52.8862426234517,53.983899475182,52.2144009297203,53.5013089627833,4815131.89815979,0.0,1.0
2020-05-27,58.83,58.83,56.82,57.72,7514437,55.6682349890439,55.6682349890439,53.7662606166492,54.6178909326469,7941231.27483752,0.0,1.0
2020-05-28,55.91,59.84,55.65,59.75,4856059,52.905167741585,56.6239534547746,52.6591412058523,56.5387904231748,5131866.51285469,0.0,1.0
2020-05-29,55.3,57.36,55.02,55.6,6633922,52.3279516385199,54.2772388062478,52.062999984654,52.6118284105191,7010706.03975158,0.0,1.0
2020-06-01,54.99,56.17,54.85,55.52,6008932,52.0346123074541,53.1511942773176,51.9021364805211,52.536127937986,6350218.74915872,0.0,1.0
2020-06-02,55.2,55.63,54.78,55.4,4176051,52.2333260478535,52.6402160877191,51.8358985670546,52.4225772291863,4413236.38837035,0.0,1.0
2020-06-03,56.67,57.1,55.77,56.29,4333959,53.6243222306496,54.0312122705152,52.772691914652,53.2647449861173,4580113.02172919,0.0,1.0
2020-06-04,53.58,56.82,53.27,56.2,5239830,50.7003914790578,53.7662606166492,50.407052147992,53.1795819545176,5537434.39073771,0.0,1.0
2020-06-05,56.48,57.12,53.77,55.21,4899829,53.4445336083835,54.0501373886484,50.880180101324,52.2427886069202,5178122.49888526,0.0,1.0
2020-06-08,55.12,57.46,54.79,56.07,3834129,52.1576255753204,54.3718643969142,51.8453611261213,53.0565686866512,4051894.39029984,0.0,1.0
2020-06-09,55.53,55.88,53.85,54.29,3679292,52.5455904970527,52.8767800643851,50.9558805738571,51.3722331727893,3888263.17921881,0.0,1.0
2020-06-10,56.28,57.46,54.5,55.31,3256672,53.2552824270507,54.3718643969142,51.5709469131887,52.3374141975866,3441639.81124436,0.0,1.0
2020-06-11,51.07,54.7,50.93,53.73,6118255,48.3252891533312,51.7601980945215,48.1928133263982,50.8423298650574,6465750.92098464,0.0,1.0
2020-06-12,54.0,54.81,52.5,53.35,5490463,51.0978189598567,51.8642862442546,49.6784350998607,50.4827526205251,5802302.4863923,0.0,1.0
2020-06-15,55.88,55.92,52.24,52.36,3495811,52.8767800643851,52.9146303006516,49.4324085641281,49.5459592729277,3694361.08708091,0.0,1.0
2020-06-16,58.01,58.43,55.81,57.89,7136796,54.8923051455794,55.2897326263783,52.8105421509186,54.7787544367797,7542141.55995124,0.0,1.0
2020-06-17,58.53,59.24,58.18,58.59,4797263,55.3843582170447,56.0561999107762,55.0531686497123,55.4411335714445,5069731.10150779,0.0,1.0
2020-06-18,57.31,58.33,57.06,57.74,3336067,54.2299260109146,55.1951070357119,53.9933620342486,54.6368160507801,3525544.17521278,0.0,1.0
2020-06-19,56.06,58.69,55.69,58.64,5801730,53.0471061275846,55.5357591621109,52.6969914421189,55.4884463667777,6131248.38549623,0.0,1.0
2020-06-22,56.45,56.58,55.24,56.06,3006880,53.4161459311836,53.5391591990499,52.2711762841201,53.0471061275846,3177660.48150825,0.0,1.0
2020-06-23,56.4,57.32,55.86,57.11,2808931,53.3688331358504,54.2393885699812,52.8578549462518,54.0406748295818,2968468.65654215,0.0,1.0
2020-06-24,54.09,55.98,52.82,55.67,3407894,51.1829819914565,52.9714056550515,49.9812369899932,52.6780663239856,3601450.70271148,0.0,1.0
2020-06-25,54.11,54.62,52.3,52.39,3447161,51.2019071095898,51.6844976219884,49.4891839185279,49.5743469501277,3642947.93377071,0.0,1.0
2020-06-26,53.03,53.93,52.61,53.69,3633800,50.1799507303926,51.0315810463902,49.7825232495937,50.8044796287909,3840187.38948834,0.0,1.0
2020-06-29,54.62,55.015,52.245,53.55,2128890,51.6844976219884,52.0582687051207,49.4371398436614,50.6720038018579,2249803.65777088,0.0,1.0
2020-06-30,55.45,55.75,54.05,54.85,2548819,52.4698900245195,52.7537667965187,51.1451317551899,51.9021364805211,2693583.18616553,0.0,1.0
2020-07-01,53.86,55.59,53.5,55.56,3325480,50.9653431329238,52.6023658514525,50.6246910065247,52.5739781742526,3514355.86988708,0.0,1.0
2020-07-02,54.07,55.25,53.84,55.02,1881840,51.1640568733232,52.2806388431867,50.9464180147905,52.062999984654,1988722.06423984,0.0,1.0
2020-07-06,55.92,56.13,54.89,55.02,1804307,52.9146303006516,53.1133440410511,51.9399867167877,52.062999984654,1906785.45549165,0.0,1.0
2020-07-07,56.55,57.14,55.42,55.42,3889934,53.51077152185,54.0690625067817,52.4415023473196,52.4415023473196,4110868.92309481,0.0,1.0
2020-07-08,58.85,59.36,57.0,57.18,3887380,55.6871601071772,56.1697506195758,53.9365866798488,54.1069127430483,4108169.8646456,0.0,1.0
2020-07-09,58.04,59.43,57.57,59.25,4492935,54.9206928227793,56.2359885330423,54.4759525466472,56.0656624698428,4748118.31382872,0.0,1.0
2020-07-10,58.66,59.15,57.87,58.29,2384327,55.507371484911,55.9710368791764,54.7598293186464,55.1572567994453,2519748.60416549,0.0,1.0
2020-07-13,56.91,59.67,56.78,59.08,3917213,53.851423648249,56.4630899506417,53.7284103803827,55.9047989657099,4139697.27682861,0.0,1.0
2020-07-14,59.15,59.27,56.68,56.7,2571654,55.9710368791764,56.0845875879761,53.6337847897163,53.6527099078496,2717715.13592582,0.0,1.0
2020-07-15,60.05,61.22,58.78,60.79,3095886,56.822667195174,57.9297866059709,55.6209221937107,57.5228965661054,3271721.71734644,0.0,1.0
2020-07-16,62.54,62.64,59.7,60.0,4221663,59.1788444027674,59.2734699934338,56.4914776278416,56.7753543998408,4461438.99368967,0.0,1.0
2020-07-17,63.48,64.37,62.74,63.06,7060639,60.0683249550316,60.9104927119625,59.3680955841002,59.6708974742327,7461659.10328844,0.0,1.0
2020-07-20,63.5,63.72,62.22,63.21,2652146,60.0872500731648,60.2954263726309,58.8760425126349,59.8128358602323,2802778.80573558,0.0,1.0
2020-07-21,62.71,63.3,61.67,62.81,3105322,59.3397079069003,59.897998891832,58.3556017639697,59.4343334975667,3281693.64981581,0.0,1.0
2020-07-22,64.8,65.1,62.46,62.53,3082407,61.3173827518281,61.6012595238273,59.1031439302343,59.1693818437008,3257477.15632962,0.0,1.0
2020-07-23,63.88,66.66,62.54,66.36,5526119,60.4468273176972,63.0774187382231,59.1788444027674,62.7935419662239,5839983.62502392,0.0,1.0
2020-07-24,63.75,64.21,62.26,63.54,2935375,60.3238140498309,60.7590917668963,58.9138927489015,60.1251003094314,3102094.24250628,0.0,1.0
2020-07-27,66.57,66.67,64.245,64.58,3807254,62.9922557066234,63.0868812972898,60.7922107236295,61.109206452362,4023492.98238181,0.0,1.0
2020-07-28,64.58,70.29,64.18,68.75,8176417,61.109206452362,66.5123276794135,60.7307040896964,65.0550935831509,8640809.47069131,0.0,1.0
2020-07-29,66.6,67.08,65.0825,65.23,3535575,63.0206433838233,63.474846219022,61.5847000454606,61.7242727916936,3736383.54603727,0.0,1.0
2020-07-30,66.05,66.55,65.5,65.71,3000529,62.5002026351581,62.9733305884901,61.9797618864929,62.1784756268923,3170948.76646873,0.0,1.0
2020-07-31,66.16,66.28,64.64,66.06,5067027,62.6042907848911,62.7178414936908,61.1659818067618,62.5096651942247,5354816.77241371,0.0,1.0
2020-08-03,68.32,68.46,66.54,66.7,3349236,64.6482035432854,64.7806793702184,62.9638680294235,63.1152689744897,3539461.12929175,0.0,1.0
2020-08-04,67.34,68.59,66.91,68.07,2212930,63.7208727547547,64.9036926380847,63.3139827148891,64.4116395666194,2338616.8418241,0.0,1.0
2020-08-05,68.09,68.2,67.01,67.43,2081404,64.4305646847527,64.5346528344857,63.4086083055555,63.8060357863544,2199620.61567246,0.0,1.0
2020-08-06,67.62,68.38,67.48,67.77,1777986,63.9858244086206,64.7049788976852,63.8533485816876,64.1277627946202,1878969.51287545,0.0,1.0
2020-08-07,68.38,68.41,67.19,67.46,2412630,64.7049788976852,64.7333665748852,63.5789343687551,63.8344234635543,2549659.11759075,0.0,1.0
2020-08-10,69.7,71.83,68.22,68.4,4634978,65.9540366944817,67.9695617756761,64.553577952619,64.7239040158185,4898228.8695459,0.0,1.0
2020-08-11,69.04,70.3,68.43,70.24,6330021,65.4951025797497,66.6904071749189,64.9164233709773,66.6334879084823,6672630.96974098,0.175,1.0
2020-08-12,71.26,71.28,68.92,69.43,4018257,67.601115437905,67.6200885267172,65.3812640468764,65.8650778115878,4235743.62590242,0.0,1.0
2020-08-13,71.48,71.96,69.95,70.75,2772288,67.8098194148393,68.2651735463324,66.3583781207052,67.1173016731937,2922337.02950453,0.0,1.0
2020-08-14,71.39,71.79,70.2601,71.01,1883959,67.7244405151844,68.1039022914286,66.6525558627386,67.3639518277524,1985927.56155505,0.0,1.0
2020-08-17,73.33,74.01,71.75,72.12,3513825,69.5648301299688,70.2099151495839,68.0659561138042,68.4169582568301,3704009.43650109,0.0,1.0
2020-08-18,73.54,74.34,73.11,74.04,3261276,69.764047562497,70.5229711149854,69.3561261530345,70.2383747828022,3437791.31830257,0.0,1.0
2020-08-19,74.03,74.31,72.73,73.45,3104003,70.2288882383961,70.4945114817671,68.9956374656025,69.678668662842,3272005.97722644,0.0,1.0
2020-08-20,74.6,75.54,72.84,73.28,3556553,70.7696212695441,71.661356443718,69.0999894540696,69.5173974079382,3749050.07318699,0.0,1.0
2020-08-21,76.97,76.97,73.79,74.05,5956674,73.017932293791,73.017932293791,70.0012111726496,70.2478613272083,6279076.7059147,0.0,1.0
2020-08-24,76.17,77.45,75.71,77.19,3159367,72.2590087413026,73.4732864252841,71.8226276986218,73.2266362707253,3330366.53258775,0.0,1.0
2020-08-25,75.48,76.69,74.53,76.53,2350148,71.6044371772814,72.7523090504201,70.7032154587014,72.6005243399224,2477348.86318305,0.0,1.0
2020-08-26,74.07,75.95,74.06,75.82,3277389,70.2668344160205,72.0503047643683,70.2573478716144,71.9269796870889,3454776.42827542,0.0,1.0
2020-08-27,72.5,75.2911,72.44,75.04,3862740,68.777446944262,71.42523635345,68.7205276778254,71.1870292234128,4071809.32765583,0.0,1.0
2020-08-28,71.84,73.79,71.49,73.24,3594174,68.1513350134591,70.0012111726496,67.8193059592454,69.4794512303138,3788707.29544781,0.0,1.0
2020-08-31,71.37,72.63,70.835,72.1,4129894,67.7054674263722,68.9007720215414,67.1979373006455,68.3979851680178,4353422.93590297,0.0,1.0
2020-09-01,73.36,73.38,70.92,71.47,2618088,69.5932897631871,69.6122628519993,67.2785729280974,67.8003328704332,2759791.01338008,0.0,1.0
2020-09-02,72.89,74.04,71.83,74.0,2450130,69.1474221761002,70.2383747828022,68.141848469053,70.2004286051778,2582742.35075862,0.0,1.0
2020-09-03,70.56,72.98,69.6002,72.62,4127086,66.9370573294777,69.2328010757551,66.0265387973797,68.8912854771353,4350462.9539751,0.0,1.0
2020-09-04,68.23,71.72,67.41,71.12,4543972,64.7266924828552,68.0374964805858,63.9487958415545,67.4683038162195,4789912.74955262,0.0,1.0
2020-09-08,68.01,69.36,66.51,66.88,3736104,64.5179885059209,65.798672000745,63.0950068450051,63.446008988031,3938319.20250709,0.0,1.0
2020-09-09,70.07,70.79,68.13,69.01,3427631,66.4722166535785,67.1552478508181,64.6318270387941,65.4666429465314,3613150.21916108,0.0,1.0
2020-09-10,69.73,71.48,69.44,70.05,3035287,66.1496741437709,67.8098194148393,65.8745643559939,66.4532435647663,3199570.7499631,0.0,1.0
2020-09-11,71.39,71.71,69.99,70.29,2619188,67.7244405151844,68.0280099361797,66.3963242983297,66.6809206305128,2760950.55046009,0.0,1.0
2020-09-14,72.72,72.94,71.52,72.4,3633599,68.9861509211964,69.1948548981307,67.8477655924637,68.682581500201,3830266.15851983,0.0,1.0
2020-09-15,71.77,73.63,71.6,72.63,2742837,68.0849292026164,69.8494264621519,67.9236579477126,68.9007720215414,2891292.0053743,0.0,1.0
2020-09-16,74.37,75.32,72.47,72.66,4378609,70.5514307482037,71.4526524667837,68.7489873110437,68.9292316547597,4615599.54031536,0.0,1.0
2020-09-17,73.32,73.83,72.09,73.05,2828947,69.5553435855627,70.039157350274,68.3884986236117,69.2992068865978,2982062.67624639,0.0,1.0
2020-09-18,72.69,74.2399,71.76,73.18,3827841,68.957691287978,70.4280108054803,68.0754426582103,69.4225319638772,4035021.43260572,0.0,1.0
2020-09-21,72.12,72.37,69.76,71.77,2606302,68.4169582568301,68.6541218669827,66.1781337769893,68.0849292026164,2747367.10063013,0.0,1.0
2020-09-22,75.51,75.88,71.78,72.43,5443868,71.6328968104997,71.9838989535256,68.0944157470225,68.7110411334193,5738515.27696067,0.0,1.0
2020-09-23,71.17,75.53,70.92,75.5,3830277,67.5157365382501,71.6518698993119,67.2785729280974,71.6234102660936,4037589.28017562,0.0,1.0
2020-09-24,72.0,73.02,70.27,70.97,3338767,68.3031197239568,69.2707472533795,66.6619475417006,67.326005650128,3519476.48909051,0.0,1.0
2020-09-25,71.83,72.69,70.81,71.51,3337929,68.141848469053,68.957691287978,67.1742209396303,67.8382790480576,3518593.13266047,0.0,1.0
2020-09-28,74.49,74.68,72.0,73.0,3151204,70.665269281077,70.845513624793,68.3031197239568,69.2517741645673,3321761.71332949,0.0,1.0
2020-09-29,74.02,74.8,73.665,74.55,2285600,70.21940169399,70.9593521576662,69.8826293675733,70.7221885475136,2409307.22732831,0.0,1.0
2020-09-30,75.63,76.6,74.11,74.46,3856287,71.7467353433729,72.6669301507651,70.304780593645,70.6368096478586,4065007.06149467,0.0,1.0
2020-10-01,77.54,77.63,75.78,76.71,3514131,73.558665324939,73.644044224594,71.8890335094645,72.7712821392323,3704331.99863426,0.0,1.0
2020-10-02,77.89,78.37,75.55,75.78,2586891,73.8906943791527,74.3460485106457,71.6708429881241,71.8890335094645,2726905.4876665,0.0,1.0
2020-10-05,75.7,78.78,74.65,78.5,4174461,71.8131411542157,74.7349968312961,70.8170539915747,74.4693735879251,4400402.10776171,0.0,1.0
2020-10-06,75.11,76.67,74.65,75.91,2440791,71.2534350342555,72.7333359616079,70.8170539915747,72.0123585867439,2572897.88094938,0.0,1.0
2020-10-07,75.76,76.86,75.26,76.12,2111082,71.8700604206523,72.9135803053239,71.3957332003471,72.2115760192721,2225343.50721154,0.0,1.0
2020-10-08,77.71,77.92,76.6223,76.65,1786076,73.7199365798428,73.919154012371,72.6880851447907,72.7143628727957,1882746.68155305,0.0,1.0
2020-10-09,78.09,78.97,77.53,78.49,1954356,74.0804252672748,74.9152411750121,73.5491787805329,74.459887043519,2060134.77230156,0.0,1.0
2020-10-12,78.35,78.8052,77.4146,78.61,1776572,74.3270754218335,74.7589029231994,73.4397040580864,74.5737255763923,1872728.2811818,0.0,1.0
2020-10-13,77.85,78.615,76.73,77.97,1952589,73.8527482015283,74.5784688485953,72.7902552280445,73.9665867344015,2058272.13410122,0.0,1.0
2020-10-14,78.27,78.6,77.33,78.23,1695692,74.2511830665847,74.5642390319862,73.3594478924108,74.2132368889603,1787470.68206283,0.0,1.0
2020-10-15,78.82,78.94,76.76,77.03,2166418,74.7729430089205,74.8867815417937,72.8187148612628,73.0748515602277,2283674.54708354,0.0,1.0
2020-10-16,77.09,81.21,76.96,79.5,3597706,73.1317708266643,77.0402271219796,73.0084457493849,75.4180280285356,3792430.46359924,0.0,1.0
2020-10-19,75.79,78.3,75.2318,77.52,1764722,71.8985200538706,74.279642699803,71.3689811451219,73.5396922361268,1860236.90445628,0.0,1.0
2020-10-20,76.52,77.39,75.64,75.97,2071047,72.5910377955163,73.4163671588475,71.756221887779,72.0692778531805,2183141.62812243,0.0,1.0
2020-10-21,73.11,76.54,72.82,76.31,2818694,69.3561261530345,72.6100108843285,69.0810163652574,72.3918203629881,2971254.73653611,0.0,1.0
2020-10-22,70.59,73.38,70.28,73.38,3950172,66.965516962696,69.6122628519993,66.6714340861067,69.6122628519993,4163973.55127316,0.0,1.0
2020-10-23,73.06,73.2,70.95,71.19,2294914,69.3086934310039,69.4415050526894,67.3070325613158,67.5347096270623,2419125.34402211,0.0,1.0
2020-10-26,70.84,72.75,69.75,72.46,3282194,67.2026805728486,69.0146105544147,66.1686472325831,68.7395007666376,3459841.49706581,0.0,1.0
2020-10-27,69.1,71.26,68.65,71.1,2577906,65.5520218461863,67.601115437905,65.1251273479116,67.4493307274073,2717434.17797209,0.0,1.0
2020-10-28,68.88,70.25,67.38,67.88,2523968,65.343317869252,66.6429744528884,63.9203362083362,64.3946634286415,2660576.80431632,0.0,1.0
2020-10-29,68.03,69.55,67.71,69.31,2489565,64.5369615947331,65.978916344461,64.2333921737377,65.7512392787145,2624311.75507683,0.0,1.0
2020-10-30,66.81,68.59,66.13,67.71,3353329,63.3796031771882,65.0682080814749,62.7345181575731,64.2333921737377,3534826.65178055,0.0,1.0
2020-11-02,69.18,69.5,67.9794,68.66,2550530,65.6279142014352,65.9314836224305,64.4889596800382,65.1346138923177,2688576.4624246,0.0,1.0
2020-11-03,69.46,70.57,68.72,70.24,2723972,65.8935374448061,66.9465438738838,65.1915331587543,66.6334879084823,2871405.9444522,0.0,1.0
2020-11-04,74.75,75.54,70.75,71.25,4198746,70.9119194356357,71.661356443718,67.1173016731937,67.5916288934989,4426001.52411438,0.0,1.0
2020-11-05,72.91,75.6,72.72,75.14,3106303,69.1663952649124,71.7182757101546,68.9861509211964,71.2818946674738,3274430.46384827,0.0,1.0
2020-11-06,70.61,72.94,69.71,72.79,2305151,66.9844900515082,69.1948548981307,66.1307010549587,69.0525567320391,2429916.41773848,0.0,1.0
2020-11-09,64.95,72.34,64.82,71.9,7374160,61.6151059176527,68.6256622337644,61.4917808403733,68.2082542798957,7773283.59445018,0.0,1.0
2020-11-10,70.88,71.81,66.361,66.99,7652814,67.240626750473,68.1228753802408,62.9536573333541,63.5503609764981,8067019.63580648,0.0,1.0
2020-11-11,72.85,72.89,70.43,72.22,4285334,69.1094759984757,69.1474221761002,66.8137322521983,68.5118237008911,4517276.06655397,0.0,1.0
2020-11-12,71.42,73.49,70.7351,72.54,2790568,67.7529001484027,69.7166148404664,67.1031667220286,68.8153931218865,2941606.42752499,0.0,1.0
2020-11-13,73.27,74.14,71.59,72.09,2337784,69.5079108635321,70.3332402268633,67.9141714033065,68.3884986236117,2464315.66640378,0.0,1.0
2020-11-16,74.13,74.38,71.95,73.66,2250983,70.3237536824572,70.5609172926098,68.2556870019263,69.8778860953702,2372816.59542053,0.0,1.0
2020-11-17,73.47,75.39,73.02,73.85,2783213,69.6976417516542,71.5190582776264,69.2707472533795,70.0581304390862,2933853.34095822,0.0,1.0
2020-11-18,74.54,75.5,73.24,73.7,2741148,70.7127020031075,71.6234102660936,69.4794512303138,69.9158322729947,2889511.58889418,0.0,1.0
2020-11-19,75.1,76.49,74.18,74.56,3460099,71.2439484898494,72.562578162298,70.3711864044877,70.7316750919197,3647375.53726438,0.0,1.0
2020-11-20,75.0,75.99,74.4,75.07,2056238,71.1490830457883,72.0882509419927,70.579890381422,71.2154888566311,2167531.09665169,0.0,1.0
2020-11-23,77.28,77.57,75.165,75.56,1943435,73.3120151703803,73.5871249581573,71.3056110284891,71.6803295325302,2048622.67734634,0.0,1.0
2020-11-24,74.29,78.25,74.0,77.84,3825525,70.4755383929549,74.2322099777725,70.2004286051778,73.8432616571222,4032580.07999,0.0,1.0
2020-11-25,76.06,76.53,74.26,75.27,2363403,72.1546567528355,72.6005243399224,70.4470787597366,71.4052197447532,2491321.28499712,0.0,1.0
2020-11-27,75.98,77.24,75.57,75.89,1215056,72.0787643975866,73.2740689927559,71.6898160769363,71.9933854979317,1280820.44207588,0.0,1.0
2020-11-30,74.5,76.25,73.155,76.02,6141722,70.6747558254831,72.3349010965515,69.3988156028619,72.116710575211,6474140.35826097,0.0,1.0
2020-12-01,72.09,75.3,71.88,74.63,2870747,68.3884986236117,71.4336793779715,68.1892811910835,70.7980809027624,3026125.08528661,0.0,1.0
2020-12-02,69.27,72.05,69.04,71.84,3830598,65.7132931010901,68.3505524459873,65.4951025797497,68.1513350134591,4037927.65417806,0.0,1.0
2020-12-03,72.34,72.65,69.28,69.38,2752741,68.8153931218865,69.1102890559172,65.9044848698409,65.999612590496,2893731.69150241,0.2,1.0
2020-12-04,71.27,72.13,70.43,71.86,2647370,67.7975265108771,68.6156249085108,66.9984536573744,68.3587800627421,2782963.76888808,0.0,1.0
2020-12-07,73.8,73.89,70.65,71.39,2818752,70.2042578434506,70.2898727920402,67.2077346428156,67.9116797756632,2963123.66215558,0.0,1.0
2020-12-08,70.83,73.54,70.43,73.13,3485805,67.3789645399947,69.9569257697474,66.9984536573744,69.5669021150616,3664341.97728648,0.0,1.0
2020-12-09,69.91,72.36,69.14,72.36,4876923,66.503789509968,68.8344186660175,65.7713060609238,68.8344186660175,5126710.66479448,0.0,1.0
2020-12-10,69.97,70.64,68.9,69.28,2230759,66.560866142361,67.1982218707501,65.5429995313516,65.9044848698409,2345014.66516619,0.0,1.0
2020-12-11,69.91,71.25,69.5001,69.95,2028396,66.503789509968,67.7785009667461,66.1138609830028,66.54184059823,2132286.97800364,0.0,1.0
2020-12-14,70.4,71.68,70.34,70.9,2662767,66.9699153411779,68.1875501655629,66.9128387087848,67.4455539444533,2799149.37692533,0.0,1.0
2020-12-15,70.95,71.71,70.62,70.76,2101649,67.4931178047808,68.2160884817594,67.179196326619,67.3123751355362,2209291.87152528,0.0,1.0
2020-12-16,71.18,71.59,70.17,71.43,2001110,67.7119115622875,68.1019352169733,66.7511215836712,67.9497308639252,2103603.43569642,0.0,1.0
2020-12-17,73.47,74.7,72.1,72.1,4656885,69.8903363652889,71.0604073293464,68.5870865923143,68.5870865923143,4895402.6943262,0.0,1.0
2020-12-18,73.23,73.76,72.78,73.56,5122162,69.6620298357167,70.1662067551886,69.2339550927688,69.9759513138785,5384510.38743179,0.0,1.0
2020-12-21,72.51,73.25,71.12,72.21,2451094,68.9771102470001,69.6810553798477,67.6548349298945,68.6917270850348,2576634.84746709,0.0,1.0
2020-12-22,72.32,73.1,71.8,72.5,1836248,68.7963675777554,69.5383637988651,68.301703430349,68.9675974749346,1930297.48569078,0.0,1.0
2020-12-23,70.75,72.55,70.5,72.5,2706809,67.3028623634707,69.0151613352621,67.0650430618329,68.9675974749346,2845447.13292822,0.0,1.0
2020-12-24,71.85,72.215,70.14,70.75,1634392,68.3492672906766,68.6964834710676,66.7225832674746,67.3028623634707,1718102.76620213,0.0,1.0
2020-12-28,70.4,72.01,70.21,72.0,1975561,66.9699153411779,68.5014716437247,66.7891726719332,68.4919588716592,2076745.85956187,0.0,1.0
2020-12-29,69.99,71.0347,69.68,70.77,2593847,66.579891686492,67.5736909841757,66.2849957524613,67.3218879076017,2726699.41226162,0.0,1.0
2020-12-30,70.12,71.27,69.985,70.01,1506782,66.7035577233436,67.7975265108771,66.5751353004593,66.598917230623,1583956.79999876,0.0,1.0
2020-12-31,68.92,70.0,68.8,70.0,2195353,65.5620250754827,66.5894044585575,65.4478718106965,66.5894044585575,2307795.23033038,0.0,1.0
2021-01-04,67.34,69.495,65.9,69.24,3439538,64.0590070891324,66.1090094692494,62.6891679116992,65.8664337815789,3615705.26058457,0.0,1.0
2021-01-05,66.41,67.4399,66.185,67.01,2583108,63.1743192870401,64.1540396820668,62.9602819155661,63.7450856109706,2715410.37902709,0.0,1.0
2021-01-06,65.85,66.49,64.32,65.38,4356025,62.6416040513716,63.2504214635641,61.1861499253489,62.1945037642927,4579133.15908645,0.0,1.0
2021-01-07,68.69,68.92,66.07,66.07,3435242,65.3432313179759,65.5620250754827,62.8508850368128,62.8508850368128,3611189.22680344,0.0,1.0
2021-01-08,66.96,69.71,66.55,69.45,3091764,63.697521750643,66.3135340686578,63.3074980959572,66.0662019949546,3250118.87040818,0.0,1.0
2021-01-11,68.06,68.89,65.9,66.6,2404151,64.7439266778489,65.5334867592861,62.6891679116992,63.3550619562847,2527287.5072,0.0,1.0
2021-01-12,68.43,68.59,67.04,68.21,3230711,65.0958992442727,65.2481035973209,63.7736239271671,64.8866182588316,3396182.4983845,0.0,1.0
2021-01-13,68.72,71.45,68.55,69.59,2945356,65.3717696341725,67.9687564080562,65.2100525090588,66.1993808038717,3096212.1027575,0.0,1.0
2021-01-14,69.03,69.35,68.38,69.35,3462734,65.6666655682032,65.9710742742995,65.0483353839452,65.9710742742995,3640089.32007876,0.0,1.0
2021-01-15,69.36,70.28,69.04,69.14,2372021,65.980587046365,66.8557620763918,65.6761783402687,65.7713060609238,2493511.86348779,0.0,1.0
2021-01-19,71.31,71.7925,69.87,70.5,3939427,67.8355775991391,68.2945688512999,66.4657384217059,67.0650430618329,4141197.72120235,0.0,1.0
2021-01-20,75.11,76.16,71.42,71.75,4669312,71.4504309840322,72.4492720509106,67.9402180918597,68.2541395700215,4908466.18403712,0.0,1.0
2021-01-21,76.57,78.16,75.395,76.3,3851146,72.8392957055964,74.3518264640122,71.7215449878992,72.5824508598277,4048395.11919311,0.0,1.0
2021-01-22,77.71,78.05,75.2955,76.0,3681610,73.9237517210644,74.2471859712916,71.6268929058474,72.2970676978625,3870175.77489208,0.0,1.0
2021-01-25,78.97,80.91,78.3,78.61,5327115,75.1223610013184,76.967838782027,74.4850052729294,74.7799012069601,5599960.72996983,0.0,1.0
2021-01-26,77.79,83.25,76.77,80.52,4990181,73.9998538975884,79.1938274453559,73.0295511469066,76.5968406714722,5245769.54607543,0.0,1.0
2021-01-27,74.66,78.75,74.2,76.77,3849367,71.0223562410844,74.9130800158772,70.584768726071,73.0295511469066,4046525.00185218,0.0,1.0
2021-01-28,76.8,77.59,73.63,74.7,3436304,73.0580894631031,73.8095984562783,70.042540718337,71.0604073293464,3612305.62062922,0.0,1.0
2021-01-29,76.8,77.65,75.16,76.14,5228229,73.0580894631031,73.8666750886713,71.4979948443598,72.4302465067796,5496009.95797715,0.0,1.0
2021-02-01,77.09,77.83,75.9,77.45,2717812,73.3339598530029,74.0379049858505,72.2019399772074,73.6764196473612,2857013.68779175,0.0,1.0
2021-02-02,77.42,77.96,75.86,77.38,2241571,73.6478813311646,74.1615710227021,72.1638888889454,73.6098302429026,2356380.43733601,0.0,1.0
2021-02-03,76.55,77.8,76.2,77.12,2495598,72.8202701614654,74.0093666696539,72.4873231391726,73.3624981691994,2623418.26632075,0.0,1.0
2021-02-04,77.08,77.95,75.525,76.64,2838386,73.3244470809373,74.1520582506366,71.8452110247508,72.905885110055,2983763.28209475,0.0,1.0
2021-02-05,80.02,80.78,76.81,77.76,2924480,76.1212020681968,76.8441727451754,73.0676022351686,73.9713155813919,3074266.86970005,0.0,1.0
2021-02-08,82.96,83.06,80.58,80.84,2488168,78.9179570554562,79.0130847761113,76.6539173038652,76.9012493775684,2615607.71441344,0.0,1.0
2021-02-09,81.8,83.33,81.35,83.15,2638801,77.8144754958572,79.26992962188,77.3864007529094,79.0986997247009,2773955.87934654,0.0,1.0
2021-02-10,82.56,83.49,81.03,81.76,2233391,78.5374461728359,79.4221339749281,77.0819920468131,77.7764244075952,2347781.47170993,0.0,1.0
2021-02-11,83.45,84.41,82.59,83.01,1666067,79.3840828866661,80.2973090049549,78.5659844890324,78.9655209157837,1751400.10559161,0.0,1.0
2021-02-12,82.18,83.75,81.82,82.81,1779067,78.1759608343466,79.6694660486313,77.8335010399882,78.7752654744736,1870187.77255329,0.0,1.0
2021-02-16,78.96,81.94,78.64,81.61,3708460,75.303103670563,78.1450901059516,74.9979239191119,77.8303734872676,3888551.56463448,0.2,1.0
2021-02-17,78.39,78.97,76.52,78.23,3049137,74.7595022382908,75.3126405377959,72.9761080657483,74.6069123625652,3197210.28462889,0.0,1.0
2021-02-18,78.24,79.15,77.855,78.22,1887793,74.616449229798,75.4843041479872,74.2492798413334,74.5973754953323,1979468.68076129,0.0,1.0
2021-02-19,79.21,79.71,78.34,78.68,2609807,75.5415253513842,76.0183687130266,74.7118179021265,75.0360713880433,2736545.38359427,0.0,1.0
2021-02-22,77.46,79.28,77.38,78.8,2815400,73.8725735856359,75.6082834220142,73.7962786477732,75.1505137948375,2952122.46460037,0.0,1.0
2021-02-23,77.9,78.36,75.61,77.23,2885959,74.2921957438812,74.7308916365922,72.1082531475592,73.6532256392805,3026107.97606579,0.0,1.0
2021-02-24,80.05,80.1,75.16,77.25,3835937,76.3426221989434,76.3903065351077,71.679094122081,73.6722993737462,4022219.14843069,0.0,1.0
2021-02-25,74.53,79.39,74.12,79.02,6305213,71.0782714864117,75.7131889615755,70.6872599298649,75.3603248739601,6611409.01519866,0.0,1.0
2021-02-26,76.87,77.934,75.16,75.66,4976000,73.309898418898,74.3246210924729,71.679094122081,72.1559374837234,5217646.29674343,0.0,1.0
2021-03-01,77.64,78.95,77.2361,78.41,2242811,74.0442371958272,75.2935668033302,73.6590431282925,74.7785759727564,2351727.1922117,0.0,1.0
2021-03-02,78.78,79.3,76.93,78.0,3377682,75.1314400603718,75.6273571564799,73.367119622295,74.3875644162097,3541710.20475823,0.0,1.0
2021-03-03,76.04,78.43,76.01,78.19,2418990,72.5183384385716,74.7976497072221,72.4897278368731,74.5687648936338,2536461.85999988,0.0,1.0
2021-03-04,74.81,77.91,72.57,76.0,4402364,71.3453037689314,74.3017326111141,69.2090455087736,72.4801909696402,4616153.17956523,0.0,1.0
2021-03-05,79.01,79.285,73.55,75.82,4396304,75.3507880067273,75.6130518556306,70.1436584975926,72.308527359449,4609798.89167169,0.0,1.0
2021-03-08,80.51,81.7,78.94,79.38,3037688,76.7813180916544,77.9162052923632,75.2840299360974,75.7036520943426,3185205.29418448,0.0,1.0
2021-03-09,79.74,82.74,79.53,81.24,2770762,76.0469793147251,78.9080394845794,75.8467051028354,77.4775093996523,2905316.73803405,0.0,1.0
2021-03-10,82.09,82.74,79.82,80.51,2850133,78.2881431144443,78.9080394845794,76.1232742525879,76.7813180916544,2988542.18100407,0.0,1.0
2021-03-11,83.31,85.0,82.18,84.95,4141164,79.4516409168517,81.0633714792029,78.3739749195399,81.0156871430386,4342268.69148055,0.0,1.0
2021-03-12,80.69,82.205,79.39,81.45,4332951,76.9529817018457,78.397817087622,75.7131889615755,77.6777836115421,4543369.32056285,0.0,1.0
2021-03-15,83.72,83.75,80.79,81.15,2796504,79.8426524733984,79.871263075097,77.0483503741741,77.3916775945566,2932308.83027094,0.0,1.0
2021-03-16,83.26,85.81,83.24,84.39,3426140,79.4039565806874,81.8358577250635,79.3848828462217,80.4816225779992,3592521.43953468,0.0,1.0
2021-03-17,86.99,87.24,81.58,82.48,4342883,82.9612080585395,83.1996297393607,77.8017628855691,78.6600809365253,4553783.64190917,0.0,1.0
2021-03-18,82.68,85.99,82.14,85.7,4208298,78.8508182811823,82.0075213352548,78.3358274506085,81.7309521855022,4412662.87686752,0.0,1.0
2021-03-19,83.63,84.42,81.7131,82.7,4835743,79.7568206683028,80.5102331796977,77.9286985884383,78.869892015648,5070578.08600341,0.0,1.0
2021-03-22,84.49,84.99,82.8,84.56,2194077,80.5769912503277,81.05383461197,78.9652606879765,80.6437493209576,2300626.55422426,0.0,1.0
2021-03-23,83.44,85.49,82.75,84.73,2470550,79.5756201908787,81.5306779736124,78.9175763518122,80.805876063916,2590525.73521292,0.0,1.0
2021-03-24,83.56,85.72,83.45,83.81,1968168,79.6900625976729,81.7500259199679,79.5851570581115,79.928484278494,2063746.88033941,0.0,1.0
2021-03-25,86.05,86.51,81.81,82.14,2914406,82.0647425386519,82.5034384313629,78.0211108319246,78.3358274506085,3055936.42948288,0.0,1.0
2021-03-26,89.85,89.98,85.84,86.58,3499886,85.6887520871339,85.8127313611609,81.8644683267621,82.5701965019928,3669848.71923717,0.0,1.0
2021-03-29,87.87,91.0499,87.5896,89.86,3228839,83.8004523750301,86.8330807864032,83.533038617821,85.6982889543667,3385639.03760666,0.0,1.0
2021-03-30,89.24,89.86,86.91,87.11,2003704,85.1070031859302,85.6982889543667,82.8849131206767,83.0756504653337,2101008.59231712,0.0,1.0
2021-03-31,89.12,90.33,88.64,89.99,2513231,84.992560779136,86.1465217143106,84.5347911519593,85.8222682283937,2635279.42524333,0.0,1.0
2021-04-01,91.05,91.17,89.34,90.05,2443345,86.8331761550756,86.9476185618697,85.2023718582587,85.8794894317908,2561999.59624529,0.0,1.0
2021-04-05,92.64,92.78,90.73,91.7,2481715,88.3495380450983,88.4830541863582,86.5279964036244,87.4530725252106,2602232.93394747,0.0,1.0
2021-04-06,93.38,94.2,92.02,92.42,2810831,89.055266220329,89.8372893334225,87.7582522766618,88.1397269659757,2947331.58318361,0.0,1.0
2021-04-07,92.17,93.99,91.502,93.76,2282147,87.9013052851545,89.6370151215327,87.2642425540003,89.4176671751772,2392973.44115236,0.0,1.0
2021-04-08,91.47,92.52,91.24,92.32,2036571,87.2337245788551,88.2350956383041,87.0143766324997,88.0443582936472,2135471.69135954,0.0,1.0
2021-04-09,93.93,94.19,90.9,91.47,2169882,89.5797939181356,89.8277524661896,86.6901231465828,87.2337245788551,2275256.58795624,0.0,1.0
2021-04-12,93.75,94.33,92.92,93.92,2623715,89.4081303079444,89.9612686074495,88.616570327618,89.5702570509028,2751128.78887865,0.0,1.0
2021-04-13,93.14,93.59,91.87,93.25,2598252,88.8263814067407,89.2555404322188,87.6151992681691,88.931286946302,2724429.24553983,0.0,1.0
2021-04-14,92.83,93.82,92.28,92.79,1938625,88.5307385225224,89.4748883785743,88.0062108247158,88.492591053591,2032769.20257722,0.0,1.0
2021-04-15,93.05,94.05,92.84,94.0,2771919,88.740549601645,89.6942363249298,88.5402753897553,89.6465519887655,2906529.92468303,0.0,1.0
2021-04-16,96.37,96.805,93.49,93.59,4065300,91.9067895229504,92.3216432475792,89.1601717598903,89.2555404322188,4262720.55670238,0.0,1.0
2021-04-19,95.72,96.91,94.89,96.81,2355861,91.2868931528153,92.4217803535241,90.495333172489,92.3264116811957,2470267.16685938,0.0,1.0
2021-04-20,91.93,95.93,90.67,95.48,2984725,87.6724204715661,91.4871673647051,86.4707752002274,91.058008339227,3129670.28598222,0.0,1.0
2021-04-21,93.3,93.73,92.1,92.18,2569788,88.9789712824662,89.3890565734787,87.8345472145245,87.9108421523873,2694582.96656264,0.0,1.0
2021-04-22,94.92,94.97,89.8,90.9,5456814,90.5239437741875,90.5716281103517,85.6410677509696,86.6901231465828,5721809.75866513,0.0,1.0
2021-04-23,98.21,98.54,95.0,95.7,4053075,93.6615730937943,93.9762897124783,90.6002387120503,91.2678194183496,4249901.88186764,0.0,1.0
2021-04-26,100.41,100.905,98.15,98.51,3697429,95.7596838850207,96.2317588130467,93.6043518903972,93.9476791107797,3876984.87325598,0.0,1.0
2021-04-27,100.58,102.595,100.33,101.06,3902725,95.9218106279791,97.8434893753979,95.683388947158,96.3795802551558,4092250.53124156,0.0,1.0
2021-04-28,99.81,100.915,99.331,100.65,2618222,95.1874718510499,96.2412956802795,94.7306559105965,95.9885686986091,2745369.03584248,0.0,1.0
2021-04-29,101.47,101.665,99.72,100.69,2290552,96.7705918117025,96.9565607227431,95.1016400459543,96.0267161675405,2401786.60777698,0.0,1.0
2021-04-30,98.29,100.89,98.04,100.89,5110358,93.7378680316571,96.2174535121974,93.4994463508359,96.2174535121974,5358529.03812965,0.0,1.0
2021-05-03,100.85,101.47,99.01,99.618,3174624,96.179306043266,96.7705918117025,94.4245224724221,95.0043640001792,3328791.22933135,0.0,1.0
2021-05-04,101.66,101.81,99.36,100.38,2250833,96.9517922891266,97.0948452976194,94.7583128255717,95.7310732833222,2360138.75945296,0.0,1.0
2021-05-05,101.71,102.4,101.41,102.31,1525849,96.9994766252909,97.6575204643574,96.7133706083055,97.5716886592617,1599947.82641472,0.0,1.0
2021-05-06,101.5,102.4,100.02,102.16,2128283,96.7992024134011,97.6575204643574,95.3877460629397,97.428635650769,2231637.44239791,0.0,1.0
2021-05-07,103.87,104.17,100.71,101.61,2438426,99.2501772922429,99.5368342017227,96.2307245123884,97.0906952408279,2551928.02199453,0.2,1.0
2021-05-10,104.45,106.89,102.82,103.58,2652878,99.8043806505706,102.135856847673,98.2468781090634,98.973075613079,2776362.17261988,0.0,1.0
2021-05-11,99.6,103.3,99.11,102.86,3834401,95.1700939473129,98.7055291642311,94.7018876618291,98.2850990303273,4012881.81780536,0.0,1.0
2021-05-12,92.35,98.68,92.26,98.67,7788720,88.2425519682163,94.2910127582413,88.1565548953724,94.2814575279253,8151263.48860669,0.0,1.0
2021-05-13,94.97,95.64,92.66,92.81,5587097,90.7460223110071,91.3862227421788,88.5387641080122,88.6820925627521,5847160.99479811,0.0,1.0
2021-05-14,96.29,96.63,95.15,96.0,2226306,92.0073127127185,92.3321905434623,90.918016456695,91.7302110335546,2329934.41955366,0.0,1.0
2021-05-17,95.65,96.4,93.0,96.075,3069620,91.3957779724948,92.1124202461944,88.863641938756,91.8018752609246,3212502.36622922,0.0,1.0
2021-05-18,92.24,96.12,92.0,95.99,4157890,88.1374444347404,91.8448737973465,87.9081189071565,91.7206558032386,4351428.34081118,0.0,1.0
2021-05-19,91.31,91.83,89.035,90.16,5975116,87.2488080153528,87.7456799917846,85.0749931184639,86.1499565290134,6253241.21177673,0.0,1.0
2021-05-20,91.51,92.96,90.99,91.24,3541676,87.4399126216727,88.825421017492,86.943040645241,87.1819214031408,3706531.27436531,0.0,1.0
2021-05-21,90.53,92.8,89.8,91.9,3723558,86.5035000507052,88.6725373324361,85.8059682376375,87.8125666039965,3896879.38109334,0.0,1.0
2021-05-24,91.1,91.7356,90.8,91.23,2294563,87.0481481787169,87.6554786176016,86.7614912692371,87.1723661728249,2401368.59512318,0.0,1.0
2021-05-25,93.2,94.15,91.68,91.68,3830682,89.0547465450759,89.9624934250955,87.6023515370446,87.6023515370446,4008989.70858663,0.0,1.0
2021-05-26,94.29,95.65,93.32,93.54,3265643,90.0962666495194,91.3957779724948,89.1694093088679,89.3796243758198,3417649.69760423,0.0,1.0
2021-05-27,95.58,95.94,94.29,94.93,4281646,91.3288913602828,91.6728796516586,90.0962666495194,90.7078013897431,4480944.8421485,0.0,1.0
2021-05-28,95.29,96.64,94.67,96.17,1700035,91.0517896811189,92.3417457737783,90.4593654015272,91.8926499489265,1779166.95231739,0.0,1.0
2021-06-01,95.05,96.78,93.8507,96.65,2572371,90.822464153535,92.4755189982022,89.6765053817377,92.3513010040943,2692107.7932511,0.0,1.0
2021-06-02,92.96,95.3199,92.79,95.05,3241598,88.825421017492,91.0803598197638,88.6629821021201,90.822464153535,3392485.46900395,0.0,1.0
2021-06-03,91.33,92.2,89.87,92.01,3085836,87.2679184759848,88.0992235134764,85.8728548498495,87.9176741374725,3229473.17641771,0.0,1.0
2021-06-04,92.58,92.725,90.41,91.75,2336577,88.4623222654842,88.6008731050661,86.3888372869132,87.6692381492566,2445338.2312393,0.0,1.0
2021-06-07,92.33,92.88,91.53,92.8,2104751,88.2234415075843,88.7489791749641,87.4590230823047,88.6725373324361,2202721.36871122,0.0,1.0
2021-06-08,92.89,93.6,92.128,93.6,1673417,88.7585344052801,89.4369557577157,88.0304258552012,89.4369557577157,1751309.95764564,0.0,1.0
2021-06-09,90.68,93.37,90.46,93.07,2051889,86.6468285054451,89.2171854604479,86.4366134384932,88.930528550968,2147398.78803882,0.0,1.0
2021-06-10,87.84,89.99,86.93,89.91,6815773,83.9331430957025,85.9875176136414,83.0636171369469,85.9110757711135,7133028.4824119,0.0,1.0
2021-06-11,88.73,89.19,87.47,88.45,3260984,84.783558593826,85.2230991883618,83.5795995740106,84.5160121449782,3412773.83397151,0.0,1.0
2021-06-14,87.98,89.28,87.61,89.18,3862435,84.0669163201264,85.3090962612058,83.7133727984346,85.2135439580458,4042220.72338158,0.0,1.0
2021-06-15,88.66,89.25,87.6,88.54,2490196,84.7166719816141,85.2804305702578,83.7038175681186,84.6020092178221,2606107.77307111,0.0,1.0
2021-06-16,87.33,89.16,86.73,88.91,5143999,83.4458263495867,85.1944334974138,82.872512530627,84.9555527395139,5383438.00189624,0.0,1.0
2021-06-17,88.87,90.03,86.735,86.82,4242813,84.91733181825,86.0257385349054,82.877290145785,82.9585096034709,4440304.2728312,0.0,1.0
2021-06-18,89.94,91.27,87.36,87.61,5397077,85.9397414620615,87.2105870940888,83.4744920405347,83.7133727984346,5648296.08655837,0.0,1.0
2021-06-21,90.55,91.31,89.75,90.3,3232233,86.5226105113372,87.2488080153528,85.7581920860575,86.2837297534373,3382684.55401782,0.0,1.0
2021-06-22,90.98,91.46,90.06,91.13,2347850,86.933485414925,87.3921364700927,86.0544042258534,87.0768138696649,2457135.95837637,0.0,1.0
2021-06-23,89.66,91.175,88.38,91.17,2427406,85.6721950132136,87.1198124060869,84.4491255327662,87.1150347909289,2540395.07131144,0.0,1.0
2021-06-24,89.32,90.04,88.5,90.03,3470887,85.3473171824698,86.0352937652214,84.5637882965581,86.0257385349054,3632447.24116152,0.0,1.0
2021-06-25,88.85,89.96,88.43,89.21,5722179,84.898221357618,85.9588519226934,84.4969016843462,85.2422096489938,5988530.6902767,0.0,1.0
2021-06-28,89.58,89.85,88.55,89.45,2756341,85.5957531706856,85.8537443892175,84.6115644481381,85.4715351765777,2884641.09063487,0.0,1.0
2021-06-29,90.51,91.68,89.27,89.27,2639532,86.4843895900732,87.6023515370446,85.2995410308898,85.2995410308898,2762394.9530358,0.0,1.0
2021-06-30,90.37,90.77,89.52,89.98,3960720,86.3506163656493,86.7328255782891,85.5384217887897,85.9779623833254,4145080.61974166,0.0,1.0
2021-07-01,92.81,93.12,90.19,90.52,3265264,88.6820925627521,88.978304702548,86.1786222199613,86.4939448203892,3417253.05619689,0.0,1.0
2021-07-02,92.36,93.6,91.94,93.395,1499654,88.2521071985323,89.4369557577157,87.8507875252605,89.2410735362378,1569458.76803159,0.0,1.0
2021-07-06,90.9,92.69,89.81,92.36,3527684,86.857043572397,88.5674297989602,85.8155234679535,88.2521071985323,3691887.98525843,0.0,1.0
2021-07-07,92.99,93.71,90.89,91.1,2481425,88.85408670844,89.5420632911917,86.847488342081,87.0481481787169,2596928.50715084,0.0,1.0
2021-07-08,89.09,90.94,88.5,89.3,4112256,85.1275468852019,86.895264493661,84.5637882965581,85.3282067218378,4303670.20365397,0.0,1.0
2021-07-09,89.57,90.53,89.1,89.87,2290715,85.5861979403696,86.5035000507052,85.1371021155178,85.8728548498495,2397341.48130934,0.0,1.0
2021-07-12,89.03,89.3,87.77,88.7,2715825,85.0702155033059,85.3282067218378,83.8662564834905,84.7548929028781,2842239.18229764,0.0,1.0
2021-07-13,86.51,88.66,86.19,88.44,3076002,82.6622974636751,84.7166719816141,82.3565300935632,84.5064569146622,3219181.43077183,0.0,1.0
2021-07-14,86.77,87.83,86.236,87.35,2233687,82.910733451891,83.9235878653865,82.4004841530168,83.4649368102187,2337658.98479794,0.0,1.0
2021-07-15,87.04,87.23,85.61,86.22,2003449,83.1687246704228,83.3502740464267,81.8023267352355,82.3851957845112,2096704.03930114,0.0,1.0
2021-07-16,86.3,88.15,86.11,87.09,2199825,82.4616376270392,84.2293552354983,82.2800882510353,83.2165008220028,2302220.80185502,0.0,1.0
2021-07-19,86.79,87.49,84.79,85.0,4129890,82.929843912523,83.5987100346426,81.0187978493239,81.2194576859598,4322125.01784142,0.0,1.0
2021-07-20,89.06,89.49,86.62,87.19,3238896,85.0988811942539,85.5097560978417,82.767404997151,83.3120531251628,3389657.69833737,0.0,1.0
2021-07-21,91.47,91.72,88.91,89.18,3322541,87.4016917004087,87.6405724583086,84.9555527395139,85.2135439580458,3477196.14297327,0.0,1.0
2021-07-22,89.64,89.935,86.5,87.255,5580731,85.6530845525816,85.9349638469035,82.6527422333591,83.3741621222167,5840498.67501149,0.0,1.0
2021-07-23,93.55,94.02,90.95,91.78,4888300,89.3891796061358,89.8382754309875,86.904819723977,87.6979038402046,5115836.9168947,0.0,1.0
2021-07-26,92.52,94.92,91.75,94.5,3087461,88.4049908835882,90.6982461594271,87.6692381492566,90.2969264861553,3231173.8156972,0.0,1.0
2021-07-27,93.14,93.46,90.863,92.25,1826727,88.99741516318,89.3031825332918,86.8216892202278,88.1469996650564,1911756.11637753,0.0,1.0
2021-07-28,91.29,93.29,90.85,92.73,2485803,87.2296975547208,89.1407436179199,86.809267420817,88.6056507202241,2601510.29100661,0.0,1.0
2021-07-29,95.51,95.935,92.0767,92.12,2593880,91.2620047480708,91.6681020365006,87.9814075236802,88.0227816709484,2714617.97802811,0.0,1.0
2021-07-30,95.43,96.555,94.62,94.62,3389430,91.1855629055429,92.2605263160923,90.4115892499473,90.4115892499473,3547198.64190626,0.0,1.0
2021-08-02,96.49,97.49,95.87,96.57,2580484,92.1984173190384,93.1539403506379,91.6059930394467,92.2748591615663,2700598.43108158,0.0,1.0
2021-08-03,97.55,97.66,95.56,96.73,1988631,93.2112717325339,93.3163792660098,91.3097808996508,92.4277428466223,2081196.30216665,0.0,1.0
2021-08-04,95.85,97.855,95.8,96.72,2116028,91.5868825788147,93.5027062571717,91.5391064272347,92.4181876163063,2214523.28203728,0.0,1.0
2021-08-05,96.34,97.11,95.7227,96.01,1879336,92.0550888642984,92.7908415986301,91.4652444968921,91.7397662638706,1966813.92059596,0.0,1.0
2021-08-06,94.7,97.18,94.35,96.45,1762680,90.4880310924752,92.857728210842,90.1535980314154,92.1601963977744,1844727.90472597,0.0,1.0
2021-08-09,94.21,95.39,93.59,94.3,1578372,90.2109294133113,91.3408402158557,89.6172474662118,90.2971090507935,1648341.58219036,0.2,1.0
2021-08-10,95.71,96.98,94.01,94.31,1790327,91.6472567046813,92.8633471447079,90.0194191077953,90.3066845660694,1869692.59453292,0.0,1.0
2021-08-11,98.45,98.55,95.42,95.69,2430310,94.2709478902505,94.3667030430085,91.3695667616831,91.6281056741297,2538046.1834175,0.0,1.0
2021-08-12,97.38,98.98,96.87,98.4,1405157,93.2463677557399,94.7784501998679,92.7580164766741,94.2230703138715,1467447.9226734,0.0,1.0
2021-08-13,97.78,98.14,96.44,97.76,1260871,93.6293883667719,93.9741069167007,92.3462693198147,93.6102373362203,1316765.69216758,0.0,1.0
2021-08-16,98.41,99.6503,96.8,97.53,2576097,94.2326458291473,95.4202969888048,92.6909878697435,93.3900004848769,2690295.95358751,0.0,1.0
2021-08-17,94.58,97.46,93.13,97.2,2980637,90.5652234785159,93.3229718779463,89.1767737635249,93.0740084807755,3112769.30185984,0.0,1.0
2021-08-18,93.44,95.245,92.83,93.28,2984099,89.4736147370747,91.2019952443566,88.8895083052509,89.3204064926619,3116384.77309066,0.0,1.0
2021-08-19,93.24,93.785,91.72,92.07,2598069,89.2821044315587,89.8039700140898,87.8266261096372,88.1617691442901,2713241.97723966,0.0,1.0
2021-08-20,94.9,95.49,92.91,93.0,1914161,90.8716399673416,91.4365953686137,88.9661124274573,89.0522920649396,1999016.18332501,0.0,1.0
2021-08-23,94.63,95.28,93.0,95.17,1813870,90.6131010548949,91.2355095478219,89.0522920649396,91.1301788797881,1894279.26096485,0.0,1.0
2021-08-24,95.96,97.47,94.38,95.04,1639154,91.8866445865763,93.3325473932221,90.3737131729999,91.0056971812027,1711818.06178369,0.0,1.0
2021-08-25,97.16,98.0,96.195,96.36,1559576,93.0357064196723,93.8400497028395,92.1116691955576,92.2696651976083,1628712.35132536,0.0,1.0
2021-08-26,95.55,97.38,94.92,96.93,1567507,91.4940484602685,93.2463677557399,90.8907909978931,92.8154695683289,1636994.93432122,0.0,1.0
2021-08-27,96.96,97.69,95.57,95.88,1597745,92.8441961141563,93.5432087292897,91.5131994908201,91.8100404643699,1668573.39159382,0.0,1.0
2021-08-30,96.09,97.24,95.88,97.0,1852137,92.0111262851617,93.1123105418787,91.8100404643699,92.8824981752595,1934242.64559514,0.0,1.0
2021-08-31,95.62,96.87,95.01,96.81,3173533,91.5610770671991,92.7580164766741,90.9769706353753,92.7005633850193,3314216.42448884,0.0,1.0
2021-09-01,97.01,97.15,95.565,95.72,1763194,92.8920736905353,93.0261309043965,91.5084117331822,91.6568322199571,1841356.78260166,0.0,1.0
2021-09-02,96.65,97.7,96.13,97.54,1713686,92.5473551406065,93.5527842445655,92.0494283462649,93.3995760001527,1789654.08193852,0.0,1.0
2021-09-03,94.96,96.7399,94.15,96.08,2419096,90.9290930589963,92.633439022936,90.1534763216566,92.0015507698859,2526335.06430066,0.0,1.0
2021-09-07,93.79,95.5,93.41,94.28,2847851,89.8087577717278,91.4461708838895,89.4448881912473,90.2779580202419,2974096.86891454,0.0,1.0
2021-09-08,91.4,93.21,91.05,91.51,4286777,87.5202096208116,89.2533778857313,87.1850665861586,87.6255402888454,4476810.77887673,0.0,1.0
2021-09-09,90.24,91.57,89.36,91.47,4449532,86.4094498488188,87.6829933805002,85.5668045045484,87.5872382277422,4646780.74426473,0.0,1.0
2021-09-10,89.59,91.69,89.45,91.16,1913562,85.7870413558918,87.7978995638098,85.6529841420306,87.2903972541924,1998390.62952164,0.0,1.0
2021-09-13,89.0,90.16,87.59,90.1,3646589,85.2220859546196,86.3328457266124,83.8719383007318,86.2753926349576,3808243.10229651,0.0,1.0
2021-09-14,87.88,89.85,87.22,89.75,2454548,84.14962824373,86.0360047530626,83.5176442355272,85.9402496003046,2563358.65935418,0.0,1.0
2021-09-15,88.64,88.83,87.08,87.5,2948439,84.8773674046908,85.059302194931,83.383587021666,83.7857586632496,3079143.95735083,0.0,1.0
2021-09-16,90.3,91.47,88.38,88.38,3295106,86.4669029404736,87.5872382277422,84.62840400752,84.62840400752,3441178.78264752,0.0,1.0
2021-09-17,90.8,91.07,89.795,90.0,4521624,86.9456787042636,87.2042176167102,85.9833394190457,86.1796374821996,4722068.59867628,0.0,1.0
2021-09-20,88.08,90.25,86.73,88.83,3568824,84.341138549246,86.4190253640946,83.048443987013,85.059302194931,3727030.76253184,0.0,1.0
2021-09-21,87.93,88.79,87.02,87.81,2378115,84.197505820109,85.0210001338278,83.3261339300112,84.0825996367994,2483537.36744609,0.0,1.0
2021-09-22,88.47,89.77,88.27,88.92,1867029,84.7145836450022,85.9594006308562,84.5230733394862,85.1454818324132,1949794.8112709,0.0,1.0
2021-09-23,87.32,89.02,87.23,88.7,2948746,83.6133993882852,85.2412369851712,83.527219750803,84.9348204963456,3079464.56672918,0.0,1.0
2021-09-24,87.04,87.67,85.915,87.08,2061158,83.3452849605628,83.9485424229382,82.2680394920353,83.383587021666,2152529.59306444,0.0,1.0
2021-09-27,87.33,87.76,85.79,86.39,2659646,83.622974903561,84.0347220604204,82.1483455510878,82.7228764676358,2777548.69936,0.0,1.0
2021-09-28,85.09,87.04,84.24,86.77,2859130,81.4780594817818,83.3452849605628,80.6641406833388,83.0867460481162,2985875.86949585,0.0,1.0
2021-09-29,86.48,87.1375,85.59,85.59,2429201,82.809056105118,83.4386462345018,81.9568352455718,81.9568352455718,2536888.02120057,0.0,1.0
2021-09-30,83.97,87.5,83.94,87.14,2854327,80.4056017708922,83.7857586632496,80.3768752250648,83.4410401133208,2980859.95143645,0.0,1.0
2021-10-01,83.75,84.81,83.33,84.29,2096079,80.1949404348246,81.2099450540594,79.792768793241,80.7120182597178,2188998.64876973,0.0,1.0
2021-10-04,83.01,84.005,82.66,83.35,2113054,79.4863523044154,80.4391160743575,79.1512092697624,79.8119198237926,2206726.15429928,0.0,1.0
2021-10-05,82.96,83.81,82.31,83.23,2027959,79.4384747280364,80.2523935264794,78.8160662351094,79.697013640483,2117858.87400256,0.0,1.0
2021-10-06,83.2,84.15,82.3,82.5,2326932,79.6682870946556,80.5779610458566,78.8064907198336,78.9980010253496,2430085.41366,0.0,1.0
2021-10-07,84.29,85.67,83.98,83.98,1691154,80.7120182597178,82.0334393677782,80.415177286168,80.415177286168,1766123.23336168,0.0,1.0
2021-10-08,83.41,84.75,83.02,84.57,2120105,79.8693729154474,81.1524919624046,79.4959278196912,80.9801326874402,2214089.72669921,0.0,1.0
2021-10-11,83.29,84.205,83.1,83.23,1994252,79.7544667321378,80.6306263798735,79.5725319418976,79.697013640483,2082657.63518757,0.0,1.0
2021-10-12,83.72,84.265,82.94,83.54,1829634,80.1662138889972,80.6880794715283,79.4193236974848,79.9938546140328,1910742.08259477,0.0,1.0
2021-10-13,84.83,85.4,83.92,84.07,2091077,81.229096084611,81.7749004553316,80.3577241945132,80.5013569236502,2183774.90899602,0.0,1.0
2021-10-14,87.44,87.555,85.13,85.23,2225573,83.7283055715948,83.8384239972665,81.516361542885,81.612116695643,2324233.14662205,0.0,1.0
2021-10-15,87.05,88.64,86.74,88.25,2375942,83.3548604758386,84.8773674046908,83.0580195022888,84.5039223089346,2481268.03787226,0.0,1.0
2021-10-18,88.43,88.56,86.47,86.6,1954591,84.676281583899,84.8007632824844,82.7994805898422,82.9239622884276,2041238.4542269,0.0,1.0
2021-10-19,88.29,88.775,87.51,88.62,1243283,84.5422243700378,85.0066368609141,83.7953341785254,84.8582163741392,1298398.01221155,0.0,1.0
2021-10-20,89.52,90.0488,88.41,88.75,1718385,85.7200127489612,86.2263659967455,84.6571305533474,84.9826980727246,1794561.38965477,0.0,1.0
2021-10-21,89.22,89.3,88.53,88.73,1478863,85.4327472906872,85.5093514128936,84.772036736657,84.963547042173,1544421.32606431,0.0,1.0
2021-10-22,88.59,90.49,88.51,89.29,1900744,84.8294898283118,86.6488377307138,84.7528857061054,85.4997758976178,1985004.40472767,0.0,1.0
2021-10-25,88.57,89.36,88.0,88.52,2267909,84.8103387977602,85.5668045045484,84.2645344270396,84.7624612213812,2368445.91092831,0.0,1.0
2021-10-26,88.7,89.09,87.59,88.83,2349578,84.9348204963456,85.3082655921018,83.8719383007318,85.059302194931,2453735.31588222,0.0,1.0
2021-10-27,87.77,92.0,87.72,89.13,3009672,84.0442975756962,88.0947405373596,83.9964199993172,85.346567653205,3143091.42987458,0.0,1.0
2021-10-28,89.36,89.67,87.765,88.41,2374678,85.5668045045484,85.8636454780982,84.0395098180583,84.6571305533474,2479948.00447082,0.0,1.0
2021-10-29,89.27,90.58,89.01,89.17,1727339,85.4806248670662,86.735017368196,85.2316614698954,85.3848697143082,1803912.32246841,0.0,1.0
2021-11-01,90.3,90.52,88.1,89.33,2132622,86.4669029404736,86.6775642765412,84.3602895797976,85.538077958721,2227161.60809616,0.0,1.0
2021-11-02,88.5,90.565,88.13,90.38,1752787,84.7433101908296,86.7206540952823,84.389016125625,86.54350706268,1830488.4379745,0.0,1.0
2021-11-03,88.81,90.55,88.07,88.14,2511322,85.0401511643794,86.7062908223686,84.3315630339702,84.3985916409008,2622649.46341512,0.0,1.0
2021-11-04,90.15,92.36,89.5,89.56,2633557,86.3232702113366,88.4394590872884,85.7008617184096,85.7583148100644,2750303.16818119,0.0,1.0
2021-11-05,92.5,93.02,90.49,91.0,2228317,88.5735163011496,89.0714430954911,86.6488377307138,87.1371890097796,2327098.78875301,0.0,1.0
2021-11-08,92.72,93.67,92.02,92.64,2998022,88.7841776372172,89.6938515884181,88.1138915679112,88.7075735150108,3130924.98278067,0.0,1.0
2021-11-09,97.52,98.32,95.0,95.02,4435032,93.3804249696011,94.1464661916651,90.9673951200995,90.9865461506511,4631637.95603625,0.0,1.0
2021-11-10,95.02,98.24,94.23,97.1,3113162,90.9865461506511,94.0698620694587,90.2300804438629,92.9782533280175,3251169.16461702,0.0,1.0
2021-11-11,96.36,97.06,94.92,95.61,2577959,92.2696651976083,92.9399512669143,90.8907909978931,91.5515015519233,2692240.49646209,0.0,1.0
2021-11-12,97.79,97.94,96.36,96.79,1454909,93.6389638820477,93.7825966111847,92.2696651976083,92.6814123544677,1519405.43991086,0.0,1.0
2021-11-15,97.3,98.39,97.0,98.0,2074715,93.1697636335335,94.2134947985957,92.8824981752595,93.8400497028395,2166687.57789296,0.0,1.0
2021-11-16,99.11,99.73,96.8801,97.62,2711353,94.9029318984533,95.4966138455529,92.7676877471027,93.4761801223591,2831547.88218276,0.0,1.0
2021-11-17,101.54,101.89,99.31,99.9,3325507,97.2297821104727,97.5649251451257,95.0944422039693,95.6593976052415,3472927.46574641,0.0,1.0
2021-11-18,101.84,102.65,101.12,102.15,2485481,97.5170475687467,98.2926643060865,96.8276104688891,97.8138885422965,2595662.92613152,0.0,1.0
2021-11-19,102.17,104.34,101.94,101.96,2404535,97.8330395728481,99.9109263876967,97.6128027215047,97.6319537520563,2511128.5719286,0.0,1.0
2021-11-22,100.17,103.13,100.11,102.51,3033014,95.9179365176881,98.7522890393249,95.8604834260333,98.1586070922253,3167468.18593177,0.0,1.0
2021-11-23,101.75,101.9,98.95,99.76,2559335,97.4308679312645,97.5745006604015,94.7497236540405,95.5253403913803,2672790.89039539,0.0,1.0
2021-11-24,101.09,102.0,100.5,101.46,1824645,96.7988839230617,97.6702558131595,96.2339285217895,97.1531779882663,1905531.91911395,0.0,1.0
2021-11-26,98.75,100.47,97.71,99.0,2375631,94.5582133485245,96.2052019759621,93.5623597598413,94.7976012304195,2480943.25117302,0.0,1.0
2021-11-29,98.76,100.0,97.395,99.75,2122525,94.5677888638003,95.7551527579995,93.2607310286536,95.5157648761045,2216617.00583803,0.0,1.0
2021-11-30,97.7,100.78,96.81,98.69,5342609,93.5527842445655,96.5020429495119,92.7005633850193,94.5007602568697,5579448.04652162,0.0,1.0
2021-12-01,97.76,100.53,97.39,97.39,3888097,93.6102373362203,96.2626550676169,93.2559432710157,93.2559432710157,4060457.20570916,0.0,1.0
2021-12-02,102.78,103.17,98.09,98.92,3649028,98.4171460046719,98.7905911004281,93.9262293403217,94.7209971082131,3810790.22370956,0.0,1.0
2021-12-03,102.54,104.05,101.23,103.665,2801570,98.4027827317582,99.8518582332694,97.1456377602485,99.4823919630165,2919358.37407255,0.225,1.0
2021-12-06,105.71,106.23,103.65,104.13,4196202,101.444881632282,101.943901010285,99.4679971732664,99.92863044527,4372625.86621071,0.0,1.0
2021-12-07,106.16,107.025,105.23,106.5,2452507,101.876725324785,102.706824867041,100.984248360278,102.203007225787,2555619.47333872,0.0,1.0
2021-12-08,106.98,108.09,106.0,106.93,2448773,102.663640497791,103.728854939299,101.723180900784,102.615657865291,2551728.48215564,0.0,1.0
2021-12-09,106.96,108.87,106.16,106.77,2577077,102.644447444791,104.477384006305,101.876725324785,102.462113441289,2685426.85729065,0.0,1.0
2021-12-10,109.65,109.76,107.49,107.85,3255488,105.225913073311,105.331474864812,103.153063349295,103.498538303297,3392360.76717436,0.0,1.0
2021-12-13,108.02,110.45,107.76,109.66,3637467,103.661679253799,105.993635193317,103.412169564797,105.235509599811,3790399.57840158,0.0,1.0
2021-12-14,104.74,106.8,104.13,106.39,4156779,100.514018561774,102.49090302079,99.92863044527,102.097445434287,4331545.37734876,0.0,1.0
2021-12-15,107.37,107.6,104.29,105.45,6796452,103.037905031294,103.258625140796,100.082174869271,101.19537194328,7082200.00220666,0.0,1.0
2021-12-16,104.47,106.655,103.71,106.36,5464587,100.254912346272,102.351753386539,99.5255763322669,102.068655854786,5694338.46710882,0.0,1.0
2021-12-17,103.02,104.69,102.3,104.19,4292535,98.8634160037617,100.466035929274,98.1724660957564,99.9862096042704,4473009.06215069,0.0,1.0
2021-12-20,101.38,101.93,99.24,101.73,2709670,97.2895856577496,97.8173946152537,95.2359289867338,97.6254640852522,2823594.55786333,0.0,1.0
2021-12-21,103.49,103.57,102.07,102.4,1839460,99.3144527492652,99.3912249612658,97.9517459862547,98.2684313607572,1916797.70798927,0.0,1.0
2021-12-22,105.58,105.8184,103.49,103.5,2501918,101.320126787781,101.548907979542,99.3144527492652,99.3240492757653,2607107.89469577,0.0,1.0
2021-12-23,104.92,106.21,104.5,106.0,2660877,100.686756038776,101.924707957285,100.283701925773,101.723180900784,2772750.11951407,0.0,1.0
2021-12-27,106.21,106.25,105.08,105.55,4083380,101.924707957285,101.963094063286,100.840300462777,101.29133720828,4255060.41166932,0.0,1.0
2021-12-28,106.95,107.8,106.12,106.21,1524288,102.634850918291,103.450555670797,101.838339218785,101.924707957285,1588374.71035822,0.0,1.0
2021-12-29,108.36,108.83,106.6,106.76,1216720,103.987961154801,104.438997900305,102.298972490788,102.452516914789,1267875.41303682,0.0,1.0
2021-12-30,107.51,108.88,107.1255,108.38,1038012,103.172256402295,104.486980532805,102.803269958367,104.007154207801,1081653.8671487,0.0,1.0
2021-12-31,108.45,108.99,107.07,107.51,981451,104.074329893302,104.592542324306,102.750009236292,103.172256402295,1022714.8333227,0.0,1.0
2022-01-03,105.26,108.64,104.51,107.91,2468942,101.013037939778,104.256663896803,100.293298452273,103.556117462298,2572745.46158028,0.0,1.0
2022-01-04,105.72,106.75,104.74,105.83,3503003,101.454478158782,102.442920388289,100.514018561774,101.560039950283,3650282.21406256,0.0,1.0
2022-01-05,103.07,108.1,102.95,105.25,3506072,98.9113986362621,103.738451465799,98.7962403182612,101.003441413278,3653480.24618385,0.0,1.0
2022-01-06,101.5,102.83,100.22,102.65,3891610,97.4047439757505,98.6810820002603,96.176388583741,98.508344523259,4055227.69094632,0.0,1.0
2022-01-07,95.24,101.6,95.09,101.6,6611244,91.3973183867042,97.5007092407512,91.2533704892031,97.5007092407512,6889205.17225588,0.0,1.0
2022-01-10,95.72,95.85,92.3001,93.64,4182938,91.8579516587078,91.9827065032087,88.5760355609475,89.8618741466924,4358804.19854806,0.0,1.0
2022-01-11,98.73,99.42,94.92,95.64,4048350,94.74650613523,95.4086664637351,91.0902295387019,91.7811794467072,4218557.62078999,0.0,1.0
2022-01-12,99.43,100.535,98.27,98.69,2734316,95.4182629902352,96.4786791684934,94.3050659162266,94.7081200292297,2849276.76694159,0.0,1.0
2022-01-13,99.76,104.16,98.82,103.66,3804864,95.7349483647376,99.9574200247702,94.8328748737307,99.4775936997665,3964834.56797695,0.0,1.0
2022-01-14,98.53,99.88,97.06,98.84,2722209,94.5545756052285,95.8501066827385,93.1438862097177,94.8520679267309,2836660.74384208,0.0,1.0
2022-01-18,93.42,97.47,93.11,96.9,3718973,89.6507505636908,93.5373437962207,89.3532582421885,92.9903417857165,3875332.39237274,0.0,1.0
2022-01-19,90.33,92.81,90.02,91.89,4161817,86.6854238751679,89.0653624471863,86.3879315536656,88.1824820091795,4336795.19351917,0.0,1.0
2022-01-20,88.36,91.98,88.05,91.55,3698546,84.7949081546534,88.2688507476801,84.4974158331511,87.8562001081769,3854046.56567301,0.0,1.0
2022-01-21,87.87,90.9,87.31,88.59,4591973,84.3246783561497,87.2324258856721,83.7872728721456,85.0156282641551,4785036.54417525,0.0,1.0
2022-01-24,91.09,91.17,85.11,85.96,4396876,87.4147598891735,87.4915321011741,81.6760370421293,82.4917417946356,4581736.94405588,0.0,1.0
2022-01-25,89.45,90.3,87.02,88.74,5022530,85.8409295431614,86.6566342956677,83.5089736036434,85.1595761616562,5233695.75435581,0.0,1.0
2022-01-26,85.85,91.84,84.72,90.9,6232859,82.3861800031348,88.1344993766791,81.3017725086264,87.2324258856721,6494911.46609346,0.0,1.0
2022-01-27,84.02,87.87,83.31,86.01,4310198,80.6300156536213,84.3246783561497,79.948662272116,82.539724427136,4491414.68005824,0.0,1.0
2022-01-28,86.05,86.12,80.65,84.27,4537453,82.5781105331363,82.6452862186368,77.3959862230963,80.8699288161231,4728224.32154492,0.0,1.0
2022-01-31,89.22,89.35,85.85,86.03,3565182,85.6202094336597,85.7449642781607,82.3861800031348,82.5589174801361,3715075.44940613,0.0,1.0
2022-02-01,89.45,90.15,86.31,89.83,3906793,85.8409295431614,86.5126863981666,82.8276202221382,86.2055975501642,4071049.04047303,0.0,1.0
2022-02-02,90.85,91.15,87.84,90.0,3939221,87.1844432531718,87.472339048174,84.2958887766495,86.3687385006655,4104840.43363986,0.0,1.0
2022-02-03,88.18,90.09,88.07,89.88,3719199,84.622170677652,86.4551072391662,84.5166088861512,86.2535801826646,3875567.89424939,0.0,1.0
2022-02-04,84.02,87.3,83.73,87.3,5525041,80.6300156536213,83.7776763456455,80.3517163851191,83.7776763456455,5757334.17706649,0.0,1.0
2022-02-07,85.34,86.42,84.32,84.78,4058000,81.896757151631,82.933182013639,80.9179114486235,81.3593516676269,4228613.34251381,0.0,1.0
2022-02-08,86.85,87.01,84.33,85.0,3911364,83.3458326531422,83.4993770771434,80.9275079751235,81.5704752506285,4075812.22223464,0.0,1.0
2022-02-09,88.75,90.01,87.91,87.99,3573500,85.1691726881562,86.3783350271656,84.36306446215,84.4398366741506,3723743.16891895,0.0,1.0
2022-02-10,85.03,88.26,84.68,86.23,5476533,81.5992648301287,84.6989428896526,81.2633864026262,82.7508480101376,5706786.7211723,0.0,1.0
2022-02-11,84.24,86.52,83.63,85.52,2912784,80.8411392366229,83.0291472786397,80.2557511201184,82.0694946286324,3035248.22234124,0.0,1.0
2022-02-14,82.95,85.085,82.61,83.82,3526603,79.6031873181134,81.6520457258791,79.2769054171108,80.4380851236198,3674874.44542859,0.0,1.0
2022-02-15,84.81,85.02,83.59,84.03,2547468,81.3881412471271,81.5896683036287,80.2173650141181,80.6396121801213,2654572.98531961,0.0,1.0
2022-02-16,85.3,85.79,83.02,84.31,2716414,82.0742928918824,82.5457630386236,79.8805134335765,81.1217307586706,2823175.27249653,0.225,1.0
2022-02-17,82.75,85.3729,82.47,85.03,3864235,79.6207237608824,82.1444361035098,79.3513122484589,81.8145032191883,4016108.25857753,0.0,1.0
2022-02-18,83.44,83.92,81.66,82.95,3498229,80.2846307022118,80.7464790092236,78.5719432303765,79.8131605554706,3635717.38708837,0.0,1.0
2022-02-22,80.4,82.87,79.85,81.87,4953655,77.3595914244706,79.7361858376353,76.830390239353,78.7740018646942,5148344.9520135,0.0,1.0
2022-02-23,78.15,81.3,77.91,81.07,4945197,75.194677485353,78.2255570001177,74.9637533318471,78.0042546863412,5139554.53330163,0.0,1.0
2022-02-24,82.31,82.76,75.53,76.03,6751181,79.1973628127883,79.6303456006118,72.6737554762471,73.1548474627177,7016517.82804403,0.0,1.0
2022-02-25,86.02,86.85,81.6,81.91,6750974,82.7670653524,83.5656780499412,78.514212192,78.8124892236118,7016302.69247139,0.0,1.0
2022-02-28,85.4,86.18,84.38,84.69,3274452,82.1705112891765,82.9210147880706,81.1890836367765,81.4873606683883,3403145.44004589,0.0,1.0
2022-03-01,85.83,86.95,84.91,85.13,3140139,82.5842503975412,83.6618964472353,81.6990411424353,81.9107216164824,3263553.63247354,0.0,1.0
2022-03-02,87.58,88.17,85.75,86.47,2884037,84.2680723501883,84.8357608942236,82.5072756797059,83.2000481402236,2997386.23912447,0.0,1.0
2022-03-03,86.51,88.66,85.76,88.66,2073079,83.2385354991412,85.3072310409647,82.5168975194353,85.3072310409647,2154555.73809141,0.0,1.0
2022-03-04,85.4,86.51,84.26,86.51,2603616,82.1705112891765,83.2385354991412,81.0736215600236,83.2385354991412,2705944.05354866,0.0,1.0
2022-03-07,80.09,86.14,79.72,85.83,4082288,77.0613143928589,82.882527429153,76.7053063228706,82.5842503975412,4242731.23935059,0.0,1.0
2022-03-08,80.36,83.5,78.855,79.9,2898386,77.321104065553,80.3423617405883,75.8730171862765,76.878499438,3012299.18758706,0.0,1.0
2022-03-09,82.65,84.28,82.25,82.64,2179909,79.5245053635883,81.0928652394824,79.1396317744118,79.5148835238589,2265584.40101274,0.0,1.0
2022-03-10,82.4,82.48,79.71,80.7,1788367,79.283959370353,79.3609340881883,76.6956844831412,77.648246616353,1858653.90641809,0.0,1.0
2022-03-11,80.96,83.1038,80.85,82.88,1657469,77.8984144493177,79.961144450509,77.7925742122942,79.7458076773647,1722611.3161431,0.0,1.0
2022-03-14,77.38,81.17,76.32,80.75,3975108,74.4537958261883,78.1004730836353,73.4338808148706,77.696355815,4131338.82063011,0.0,1.0
2022-03-15,80.41,80.67,77.43,78.49,2853878,77.3692132642,77.6193810971647,74.5019050248353,75.521820036153,2966041.92156345,0.0,1.0
2022-03-16,81.74,82.94,78.091,81.11,3474038,78.6489179482118,79.8035387157412,75.1379086309494,78.0427420452589,3610575.62555387,0.0,1.0
2022-03-17,83.2,83.28,80.67,81.62,2694280,80.0537065487059,80.1306812665412,77.6193810971647,78.5334558714589,2800171.35575871,0.0,1.0
2022-03-18,85.74,86.09,81.96,82.19,6570841,82.4976538399765,82.8344182305059,78.8605984222589,79.0819007360353,6829090.05427979,0.0,1.0
2022-03-21,82.92,85.41,81.94,85.3,3699716,79.7842950362824,82.1801331289059,78.8413547428,82.0742928918824,3845123.28623684,0.0,1.0
2022-03-22,82.79,84.85,81.5414,83.56,2917039,79.6592111198,81.6413101040589,78.4578282111857,80.4000927789647,3031685.29307683,0.0,1.0
2022-03-23,78.54,82.79,78.33,82.38,4896150,75.5699292348,79.6592111198,75.3678706004824,79.2647156908941,5088579.87421427,0.0,1.0
2022-03-24,78.83,79.12,76.39,78.44,4272252,75.848962586953,76.1279959391059,73.5012336929765,75.4737108375059,4440161.25828899,0.0,1.0
2022-03-25,77.76,79.5,77.42,78.97,3962026,74.8194257359059,76.4936258488236,74.4922831851059,75.9836683431647,4117742.66816043,0.0,1.0
2022-03-28,78.27,78.77,77.11,77.6,3432387,75.3101395621059,75.7912315485765,74.1940061534942,74.6654763002353,3567287.64615355,0.0,1.0
2022-03-29,80.81,81.9,79.54,79.62,4185674,77.7540868533765,78.8028673838824,76.5321132077412,76.6090879255765,4350180.54520837,0.0,1.0
2022-03-30,78.89,80.87,78.27,80.38,2703183,75.9066936253295,77.811817891753,75.3101395621059,77.3403477450118,2809424.26398663,0.0,1.0
2022-03-31,74.51,78.755,74.47,78.1,7737024,71.6923278238471,75.7767987889824,71.6538404649294,75.1465682867059,8041106.70888612,0.0,1.0
2022-04-01,76.18,76.705,75.0,75.64,3626017,73.2991750586589,73.804321644453,72.1637979705883,72.7795957132706,3768527.7472624,0.0,1.0
2022-04-04,76.66,77.28,76.2,76.74,2866087,73.7610233656706,74.3575774288942,73.3184187381177,73.8379980835059,2978730.76313985,0.0,1.0
2022-04-05,74.05,77.12,73.65,76.25,3542816,71.2497231962941,74.2036279932236,70.8648496071177,73.3665279367647,3682056.75799236,0.0,1.0
2022-04-06,71.13,72.86,70.58,72.53,8550514,68.4401459953059,70.1047242684942,67.9109448101883,69.7872035574236,8886568.72330042,0.0,1.0
2022-04-07,70.39,71.97,68.79,70.91,6300850,67.7281298553294,69.2483805325765,66.1886354986236,68.2284655212589,6548487.79151844,0.0,1.0
2022-04-08,70.83,72.68,69.6,70.29,4444149,68.1514908034236,69.9315311533647,66.9680045167059,67.6319114580353,4618814.20287562,0.0,1.0
2022-04-11,72.17,72.62,70.25,70.44,5018787,69.4408173271647,69.8738001149883,67.5934240991177,67.7762390539765,5216036.7883272,0.0,1.0
2022-04-12,71.66,75.05,70.84,73.96,4736995,68.9501035009647,72.2119071692353,68.161112643153,71.1631266387294,4923169.71932102,0.0,1.0
2022-04-13,74.1,74.77,71.64,71.64,3654336,71.2978323949412,71.9424956568118,68.9308598215059,68.9308598215059,3797959.74862222,0.0,1.0
2022-04-14,72.51,75.29,72.35,74.3,2517432,69.7679598779647,72.4428313227412,69.6140104422941,71.4902691895294,2616372.82556764,0.0,1.0
2022-04-18,71.35,73.33,70.86,71.55,2401503,68.651826469353,70.5569507357765,68.1803563226118,68.8442632639412,2495887.55117086,0.0,1.0
2022-04-19,74.12,74.43,71.6,71.6,2551813,71.3170760744,71.6153531060118,68.8923724625883,68.8923724625883,2652105.07736861,0.0,1.0
2022-04-20,74.59,76.35,74.26,74.61,2608777,71.7693025416824,73.4627463340588,71.4517818306118,71.7885462211412,2711307.89263259,0.0,1.0
2022-04-21,73.26,76.51,72.84,76.15,2432621,70.4895978576706,73.6166957697294,70.0854805890353,73.2703095394706,2528228.55962154,0.0,1.0
2022-04-22,71.35,73.13,71.1,73.13,2627789,68.651826469353,70.3645139411883,68.4112804761177,70.3645139411883,2731067.10764205,0.0,1.0
2022-04-25,74.19,74.52,70.1617,71.31,4799351,71.3844289525059,71.7019496635765,67.508463254307,68.6133391104353,4987976.45249638,0.0,1.0
2022-04-26,72.21,76.15,72.19,73.66,4858945,69.4793046860824,73.2703095394706,69.4600610066236,70.8744714468471,5049912.63276535,0.0,1.0
2022-04-27,70.09,73.12,69.83,73.07,3766125,67.4394746634471,70.3548921014589,67.1893068304824,70.3067829028118,3914142.31156627,0.0,1.0
2022-04-28,72.86,73.88,69.37,71.88,4773342,70.1047242684942,71.0861519208942,66.7467022029294,69.1617839750118,4960945.2394109,0.0,1.0
2022-04-29,69.59,73.08,69.3,72.0,3573239,66.9583826769765,70.3164047425412,66.6793493248236,69.2772460517647,3713675.45135617,0.0,1.0
2022-05-02,70.76,70.91,68.03,69.31,3554378,68.0841379253177,68.2284655212589,65.4573756791883,66.688971164553,3694073.17099149,0.0,1.0
2022-05-03,71.72,71.98,69.88,70.76,2300983,69.0078345393412,69.2580023723059,67.2374160291294,68.0841379253177,2391416.88565693,0.0,1.0
2022-05-04,75.57,75.999,70.08,71.76,3983061,72.7122428351647,73.1250197595565,67.4298528237177,69.0463218982589,4139604.39168893,0.0,1.0
2022-05-05,71.15,74.2,69.97,72.81,4573756,68.4593896747647,71.3940507922353,67.3240125866942,70.0566150698471,4753515.05390292,0.0,1.0
2022-05-06,70.02,70.67,67.85,70.05,3513657,67.588613179253,68.216042464693,65.4939646417069,67.6175714539656,3640054.90817676,0.225,1.0
2022-05-09,69.93,71.36,68.41,68.8,3783263,67.5017383551151,68.8820827830833,66.0345191030091,66.4109766742731,3919359.53113054,0.0,1.0
2022-05-10,68.21,71.91,67.92,71.5,3744287,65.8414639382583,69.412984486148,65.5615339493696,69.0172213984089,3878981.43500416,0.0,1.0
2022-05-11,64.86,68.58,64.48,67.81,5053272,62.6077899286825,66.1986159930473,62.240985115656,65.4553536087567,5235054.97148759,0.0,1.0
2022-05-12,67.56,68.96,64.13,64.13,4624770,65.2140346528182,66.5654208060738,61.9031385773421,61.9031385773421,4791138.33185442,0.0,1.0
2022-05-13,68.53,69.47,67.56,69.07,3286456,66.1503522018596,67.0577114761883,65.2140346528182,66.6716011466867,3404680.73386416,0.0,1.0
2022-05-16,68.37,69.105,65.47,68.23,2887472,65.9959080700589,66.7053858005181,63.1966081811724,65.8607694547334,2991343.95469534,0.0,1.0
2022-05-17,70.46,70.66,68.15,70.0,2993136,68.0133345417047,68.2063897064555,65.7835473888331,67.5693076627779,3100809.03959622,0.0,1.0
2022-05-18,65.71,69.77,65.48,69.41,3306220,63.4282743788734,67.3472942233145,63.20626093941,66.999794926763,3425155.71056371,0.0,1.0
2022-05-19,66.52,68.195,65.47,65.47,3067619,64.2101477961141,65.826984800902,63.1966081811724,63.1966081811724,3177971.44040135,0.0,1.0
2022-05-20,68.75,68.82,66.14,67.83,2841677,66.3627128830854,66.4302821907482,63.8433429830876,65.4746591252318,2943901.55649883,0.0,1.0
2022-05-23,67.44,69.78,66.97,69.54,1941223,65.0982015539677,67.356946981552,64.6445219168034,67.1252807838511,2011055.23647175,0.0,1.0
2022-05-24,65.63,67.295,64.13,67.0,3646137,63.351052312973,64.9582365595234,61.9031385773421,64.673480191516,3777300.65363093,0.0,1.0
2022-05-25,69.0,69.15,65.42,66.04,3171216,66.6040318390239,66.748823212587,63.1483443899847,63.7468154007122,3285295.16844947,0.0,1.0
2022-05-26,72.86,73.13,69.27,69.71,4970581,70.3299965187142,70.5906209911278,66.8646563114375,67.2893776738892,5149389.30167064,0.0,1.0
2022-05-27,74.78,74.84,72.9,73.34,2780425,72.1833261003219,72.2412426497471,70.3686075516644,70.7933289141162,2880446.11869268,0.0,1.0
2022-05-31,75.15,75.54,72.69,73.87,4823202,72.5404781551108,72.9169357263749,70.1658996286761,71.3049251007058,4996708.58971947,0.0,1.0
2022-06-01,75.07,75.58,74.35,75.34,5268182,72.4632560892105,72.955546759325,71.7682574961077,72.7238805616241,5457695.99772216,0.0,1.0
2022-06-02,76.28,76.32,74.65,75.33,3915438,73.6312398359528,73.669850868903,72.0578402432339,72.7142278033865,4056289.30472206,0.0,1.0
2022-06-03,76.0,76.88,74.51,75.06,3482046,73.3609626053017,74.2104053302052,71.9227016279083,72.453603330973,3607306.75555333,0.0,1.0
2022-06-06,75.6,77.14,75.21,76.18,3641594,72.9748522758001,74.4613770443812,72.5983947045361,73.5347122535774,3772594.22683746,0.0,1.0
2022-06-07,75.49,76.15,73.14,74.08,3398225,72.8686719351872,73.5057539788648,70.6002737493654,71.5076330236941,3520470.43588459,0.0,1.0
2022-06-08,73.0,74.7,72.055,73.99,3892100,70.4651351340398,72.1061040344215,69.5529494805923,71.4207581995562,4032111.75937627,0.0,1.0
2022-06-09,73.45,74.44,72.39,72.42,3614983,70.8995092547291,71.8551323202455,69.8763168815499,69.9052751562625,3745025.94081481,0.0,1.0
2022-06-10,70.39,72.58,69.9733,72.3,4146221,67.9457652340419,70.0597192880631,67.5435347982837,69.789442057412,4295374.33546745,0.0,1.0
2022-06-13,66.5,69.14,65.66,68.005,8434104,64.190842279639,66.7391704543495,63.3800105876857,65.6435823943887,8737506.72341473,0.0,1.0
2022-06-14,65.72,67.53,65.69,66.06,4241190,63.4379271371109,65.1850763781056,63.4089688623983,63.7661209171873,4393759.68570927,0.0,1.0
2022-06-15,65.44,67.095,63.68,66.32,4831818,63.1676499064598,64.7651813947726,61.4687644566528,64.0170926313633,5005634.53584593,0.0,1.0
2022-06-16,61.3,63.96,60.88,63.27,6222533,59.1714079961183,61.7390416873039,58.7659921501417,61.0730013689137,6446378.17178565,0.0,1.0
2022-06-17,60.56,61.651,59.25,60.18,7493475,58.4571038865404,59.510219810256,57.1925925574227,58.0902990735139,7763040.17525041,0.0,1.0
2022-06-21,61.3,63.09,60.0,61.61,3526862,59.1714079961183,60.899251720638,57.9165494252382,59.4706435014821,3653734.93586941,0.0,1.0
2022-06-22,64.08,65.02,60.24,60.66,6520802,61.8548747861544,62.7622340604831,58.1482156229391,58.5536314689158,6755376.89801503,0.0,1.0
2022-06-23,67.4,67.61,65.0,65.25,5310423,65.0595905210176,65.2622984440059,62.742928544008,62.9842474999465,5501456.54673883,0.0,1.0
2022-06-24,67.69,68.67,66.96,68.0,4677303,65.3395205099062,66.2854908171851,64.6348691585658,65.6387560152699,4845561.11828214,0.0,1.0
2022-06-27,67.97,68.6827,66.54,67.77,2790332,65.6097977405573,66.2977498201468,64.2294533125892,65.4167425758065,2890709.50637546,0.0,1.0
2022-06-28,65.88,68.66,65.85,68.17,3083805,63.5923712689115,66.2758380589476,63.5634129941989,65.8028529053081,3194739.70456138,0.0,1.0
2022-06-29,66.01,66.61,64.63,65.69,3304622,63.7178571259996,64.2970226202519,62.3857764892191,63.4089688623983,3423500.2251981,0.0,1.0
2022-06-30,66.19,66.84,64.3901,65.21,2843216,63.8916067742753,64.5190360597153,62.1542068191005,62.9456364669964,2945495.91943854,0.0,1.0
2022-07-01,70.09,70.28,66.75,66.88,4592148,67.6561824869158,67.839584893429,64.4321612355775,64.5576470926655,4757342.81020432,0.0,1.0
2022-07-05,72.5,72.58,69.05,69.05,4204376,69.9824972221628,70.0597192880631,66.6522956302116,66.6522956302116,4355621.36390108,0.0,1.0
2022-07-06,72.04,73.0626,70.14,72.83,3175306,69.538470343236,70.5255614006068,67.7044462781034,70.3010382440016,3289532.29932891,0.0,1.0
2022-07-07,72.79,73.1,71.175,72.3,2202771,70.2624272110515,70.5616627164152,68.7035067556888,69.789442057412,2282011.98641171,0.0,1.0
2022-07-08,73.36,73.87,72.05,72.05,2011095,70.8126344305912,71.3049251007058,69.5481231014735,69.5481231014735,2083440.76429764,0.0,1.0
2022-07-11,73.27,74.075,72.73,72.83,2435260,70.7257596064534,71.5028066445753,70.2045106616262,70.3010382440016,2522864.38764129,0.0,1.0
2022-07-12,74.4,75.475,72.7,72.82,4406508,71.8165212872954,72.8541927978309,70.1755523869136,70.2913854857641,4565024.72305069,0.0,1.0
2022-07-13,73.76,74.845,71.02,72.0,4012013,71.1987447600928,72.2460690288659,68.5538890030069,69.4998593102858,4156338.42811605,0.0,1.0
2022-07-14,72.64,73.385,71.3,72.85,3844369,70.1176358374884,70.8367663261851,68.824166233658,70.3203437604767,3982663.71683194,0.0,1.0
2022-07-15,73.46,74.38,71.64,74.07,2651497,70.9091620129666,71.7972157708203,69.1523600137344,71.4979802654565,2746880.1504717,0.0,1.0
2022-07-18,72.57,74.32,72.18,73.54,2772715,70.0500665298256,71.739299221395,69.6736089585615,70.9863840788669,2872458.76439428,0.0,1.0
2022-07-19,74.28,74.52,71.95,73.15,3542966,71.7006881884449,71.9323543861458,69.4515955190981,70.6099265076029,3670418.25021719,0.0,1.0
2022-07-20,73.08,74.41,72.92,74.41,6164214,70.5423571999401,71.8261740455329,70.3879130681395,71.8261740455329,6385961.24372751,0.0,1.0
2022-07-21,75.83,76.3,70.55,72.5,6413509,73.1968657152635,73.6505453524279,68.1002093658426,69.9824972221628,6644224.21257562,0.0,1.0
2022-07-22,77.39,79.4,76.185,76.92,4016656,74.7026960003197,76.6429004060652,73.5395386326962,74.2490163631554,4161148.45224153,0.0,1.0
2022-07-25,75.36,77.15,74.99,76.55,2808113,72.7431860780992,74.4710298026188,72.3860340233102,73.8918643083664,2909130.14798114,0.0,1.0
2022-07-26,75.23,75.8,74.166,74.65,3569351,72.6177002210112,73.1679074405509,71.5906467445369,72.0578402432339,3697752.40626948,0.0,1.0
2022-07-27,77.85,78.67,73.875,75.43,3937001,75.1467228792466,75.9382490547248,71.3097514798245,72.810755385762,4078627.99742456,0.0,1.0
2022-07-28,78.31,79.24,76.75,77.94,2975267,75.5907497581734,76.4884562742646,74.0849194731172,75.2335977033844,3082297.23233837,0.0,1.0
2022-07-29,78.03,78.39,76.25,78.31,3069760,75.3204725275223,75.6679718240737,73.6022815612402,75.5907497581734,3180189.4592798,0.0,1.0
2022-08-01,78.23,79.73,77.06,77.74,1718944,75.5135276922731,76.961441427904,74.3841549784809,75.0405425386336,1780780.12284096,0.0,1.0
2022-08-02,74.16,77.87,74.04,76.97,3770091,71.5848550895944,75.1660283957216,71.4690219907439,74.2972801543431,3905713.69055745,0.0,1.0
2022-08-03,74.22,75.03,72.97,74.44,2988159,71.8599586993643,72.6442023876759,70.6497060939452,72.072963157918,3086296.80553883,0.225,1.0
2022-08-04,76.7,77.16,73.64,73.99,2528461,74.2610998685158,74.70647282731,71.2984014904498,71.6372722199672,2611501.29803317,0.0,1.0
2022-08-05,76.35,76.7,74.27,74.74,2073571,73.9222291389984,74.2610998685158,71.908368803581,72.3634237832186,2141671.69596998,0.0,1.0
2022-08-08,77.26,78.6,76.75,76.75,1533339,74.8032930357435,76.1006838287528,74.3095099727325,74.3095099727325,1583697.27230315,0.0,1.0
2022-08-09,74.92,77.29,74.745,77.15,1818730,72.537700158399,74.8323390982736,72.3682647936403,74.6967908064667,1878461.14920178,0.0,1.0
2022-08-10,78.42,79.58,77.3,77.34,2797840,75.9264074535725,77.0495218714014,74.8420211191169,74.8807492024903,2889727.30514298,0.0,1.0
2022-08-11,78.7,80.33,78.32,79.0,2318737,76.1975040371863,77.7756734346528,75.8295872451389,76.4879646624869,2394889.49416168,0.0,1.0
2022-08-12,79.72,79.8,78.245,78.81,1815727,77.1850701632083,77.2625263299551,75.7569720888138,76.3040062664632,1875359.5239847,0.0,1.0
2022-08-15,78.82,80.39,78.52,79.34,1183130,76.3136882873065,77.8337655597129,76.023227662006,76.8171533711609,1221986.62773204,0.0,1.0
2022-08-16,78.61,79.41,77.26,78.08,1504633,76.1103658495961,76.8849275170644,74.8032930357435,75.5972187448985,1554048.50324508,0.0,1.0
2022-08-17,76.51,77.625,75.66,77.3,1779045,74.0771414724921,75.1566867965259,73.2541697008071,74.8420211191169,1837472.80529912,0.0,1.0
2022-08-18,76.83,77.08,75.94,76.72,1553534,74.3869661394794,74.6290166605632,73.525266284421,74.2804639102025,1604555.52114059,0.0,1.0
2022-08-19,74.28,76.1,73.79,75.93,3046041,71.9180508244244,73.6801786179146,71.4436318031001,73.5155842635776,3146079.77950313,0.0,1.0
2022-08-22,72.7,73.63,72.51,73.0,1954836,70.3882915311747,71.2887194696065,70.204333135151,70.6787521564752,2019037.17377566,0.0,1.0
2022-08-23,72.86,73.71,72.52,72.92,1414352,70.5432038646683,71.3661756363533,70.2140151559943,70.6012959897284,1460802.47386684,0.0,1.0
2022-08-24,74.68,75.705,71.83,72.25,2516430,72.3053316581585,73.2977387946022,69.545955717803,69.9526005932238,2599075.1731625,0.0,1.0
2022-08-25,76.61,76.64,73.885,74.43,1468971,74.1739616809256,74.2030077434557,71.535611001112,72.0632811370747,1517215.28363423,0.0,1.0
2022-08-26,72.81,77.0,72.56,76.7,2337466,70.4947937604515,74.5515604938164,70.2527432393677,74.2610998685158,2414233.59628976,0.0,1.0
2022-08-29,72.17,73.41,71.69,72.18,1606964,69.875144426477,71.0757150110527,69.410407425996,69.8848264473203,1659740.28149636,0.0,1.0
2022-08-30,71.93,73.24,71.27,72.76,1637238,69.6427759262365,70.9111206567157,69.0037625505752,70.4463836562348,1691008.54717128,0.0,1.0
2022-08-31,71.15,72.775,71.01,72.55,2103971,68.887578300455,70.4609066874998,68.752030008648,70.2430612185244,2173070.09976589,0.0,1.0
2022-09-01,71.33,71.41,69.3,70.38,2093166,69.0618546756353,69.1393108423821,67.0964044444347,68.1420626955168,2161910.23946935,0.0,1.0
2022-09-02,71.38,73.06,70.85,72.3,1978526,69.1102647798521,70.7368442815354,68.5971176751544,70.0010106974405,2043505.2062074,0.0,1.0
2022-09-06,69.99,71.545,69.28,71.31,2039861,67.7644638826261,69.2700181237674,67.077040402748,69.0424906339486,2106854.58439234,0.0,1.0
2022-09-07,71.09,71.28,69.72,69.99,2886902,68.8294861753949,69.0134445714186,67.5030493198555,67.7644638826261,2981714.29984269,0.0,1.0
2022-09-08,72.07,72.11,69.66,70.52,2157055,69.7783242180434,69.8170523014169,67.4449571947954,68.2776109873238,2227897.49671003,0.0,1.0
2022-09-09,73.33,73.73,72.07,72.33,2025516,70.9982588443059,71.38553967804,69.7783242180434,70.0300567599706,2092038.46260115,0.0,1.0
2022-09-12,74.06,74.875,73.69,73.97,2916882,71.7050463658706,72.4941310646039,71.3468115946666,71.6179081782805,3012678.90990195,0.0,1.0
2022-09-13,69.22,71.87,68.9,71.46,6046994,67.0189482776879,69.5846838011764,66.7091236107006,69.1877209465989,6245590.76853422,0.0,1.0
2022-09-14,69.0,69.83,67.77,69.29,4502716,66.8059438191341,67.6095515491324,65.6150552554017,67.0867224235914,4650595.2350757,0.0,1.0
2022-09-15,69.62,70.88,69.04,69.33,3052259,67.406229111422,68.6261637376845,66.8446719025076,67.1254505069648,3152501.99249007,0.0,1.0
2022-09-16,71.12,71.4,69.615,69.8,4700482,68.8585322379249,69.1296288215388,67.4013881010003,67.5805054866023,4854856.31155931,0.0,1.0
2022-09-19,73.09,73.16,71.92,72.07,4490678,70.7658903440654,70.8336644899689,69.6330939053931,69.7783242180434,4638161.88030941,0.0,1.0
2022-09-20,71.93,72.56,71.21,71.91,4023929,69.6427759262365,70.2527432393677,68.9456704255151,69.6234118845498,4156083.80223912,0.0,1.0
2022-09-21,71.34,73.74,71.19,72.42,4230300,69.0715366964787,71.3952216988833,68.9263063838284,70.1171949475608,4369232.48611299,0.0,1.0
2022-09-22,70.95,71.92,70.4,70.79,4643494,68.6939378835879,69.6330939053931,68.1614267372035,68.5390255500943,4795996.69854874,0.0,1.0
2022-09-23,71.42,71.46,69.78,70.2,3507125,69.1489928632255,69.1877209465989,67.5611414449156,67.9677863203365,3622306.80633974,0.0,1.0
2022-09-26,68.24,71.3,68.13,70.75,3362422,66.0701102350393,69.0328086131053,65.9636080057624,68.5002974667209,3472851.43711345,0.0,1.0
2022-09-27,67.52,69.5,66.82,68.98,2507095,65.3730047343179,67.2900448613018,64.6952632752832,66.7865797774474,2589433.59094425,0.0,1.0
2022-09-28,71.33,71.84,67.76,68.32,3354047,69.0618546756353,69.5556377386463,65.6053732345584,66.1475664017861,3464201.38343612,0.0,1.0
2022-09-29,68.36,70.22,68.225,70.1,2861729,66.1862944851596,67.9871503620232,66.0555872037743,67.8709661119029,2955714.56238367,0.0,1.0
2022-09-30,67.35,68.99,67.24,68.29,2762919,65.2084103799809,66.7962617982908,65.101908150704,66.1185203392561,2853659.42162466,0.0,1.0
2022-10-03,70.74,71.24,67.94,68.96,3499037,68.4906154458775,68.9747164880451,65.7796496097387,66.7672157357607,3613953.17838246,0.0,1.0
2022-10-04,73.79,74.06,72.19,72.2,3965223,71.4436318031001,71.7050463658706,69.8945084681637,69.904190489007,4095449.76627719,0.0,1.0
2022-10-05,72.81,73.26,71.92,72.45,2647720,70.4947937604515,70.9304846984024,69.6330939053931,70.1462410100908,2734677.02955608,0.0,1.0
2022-10-06,73.8,74.2,72.23,72.67,2866899,71.4533138239435,71.8405946576776,69.9332365515371,70.3592454686446,2961054.35671343,0.0,1.0
2022-10-07,71.91,72.7,71.1,72.67,2669135,69.6234118845498,70.3882915311747,68.8391681962382,70.3592454686446,2756795.34591428,0.0,1.0
2022-10-10,72.21,73.045,71.58,72.57,2202512,69.9138725098504,70.7223212502703,69.3039051967191,70.2624252602111,2274847.40596499,0.0,1.0
2022-10-11,72.7,73.97,71.47,71.79,2312553,70.3882915311747,71.6179081782805,69.1974029674423,69.5072276344296,2388502.39781057,0.0,1.0
2022-10-12,71.25,72.85,70.9,72.68,2482122,68.9843985088885,70.5335218438249,68.6455277793712,70.368927489488,2563640.42193124,0.0,1.0
2022-10-13,70.65,71.06,66.01,68.37,3646072,68.4034772582874,68.8004401128648,63.9110195869717,66.1959765060029,3765817.13568942,0.0,1.0
2022-10-14,68.65,71.855,68.26,71.44,4715347,66.4670730896168,69.5701607699114,66.089474276726,69.1683569049122,4870209.51131017,0.0,1.0
2022-10-17,69.97,71.21,69.53,70.09,2349840,67.7450998409393,68.9456704255151,67.3190909238318,67.8612840910596,2427013.98604538,0.0,1.0
2022-10-18,72.36,72.68,71.22,71.87,2963722,70.0591028225007,70.368927489488,68.9553524463584,69.5846838011764,3061057.23996117,0.0,1.0
2022-10-19,67.79,71.6,67.51,71.16,3921791,65.6344192970885,69.3232692384059,65.3633227134746,68.8972603212983,4050591.36253824,0.0,1.0
2022-10-20,67.14,69.38,66.71,68.13,2814455,65.0050879422705,67.1738606111815,64.5887610460063,65.9636080057624,2906887.97879657,0.0,1.0
2022-10-21,69.75,69.915,66.33,66.94,4605931,67.5320953823856,67.6918487263009,64.2208442539589,64.8114475254035,4757200.04585842,0.0,1.0
2022-10-24,71.17,71.53,69.3175,70.01,3074037,68.9069423421417,69.2554950925024,67.1133479809106,67.7838279243128,3174995.23057781,0.0,1.0
2022-10-25,75.41,75.87,71.7,71.79,3134292,73.0121191797233,73.4574921385175,69.4200894468394,69.5072276344296,3237229.13915421,0.0,1.0
2022-10-26,75.31,76.905,74.94,75.11,2723204,72.9152989712897,74.4595812958045,72.5570642000857,72.7216585544227,2812640.09245511,0.0,1.0
2022-10-27,75.78,77.54,74.86,75.49,2858573,73.3703539509273,75.0743896193574,72.4796080333389,73.0895753464701,2952454.91230538,0.0,1.0
2022-10-28,77.98,78.06,75.25,75.5,1930563,75.5003985364649,75.5778547032118,72.8572068462296,73.0992573673134,1993966.99432375,0.0,1.0
2022-10-31,76.88,77.375,75.71,76.9,2550510,74.4353762436961,74.9146362754421,73.3025798050238,74.4547402853828,2634274.43636528,0.0,1.0
2022-11-01,77.37,78.95,76.38,78.5,2289735,74.9097952650204,76.4395545582701,73.9512752015285,76.0038636203193,2364935.00380349,0.0,1.0
2022-11-02,75.17,78.92,74.81,77.25,3662517,72.7797506794828,76.4105084957401,72.4311979291221,74.7936110149002,3782802.22616388,0.0,1.0
2022-11-03,73.63,74.83,72.38,73.54,3004013,71.2887194696065,72.4505619708088,70.0784668641874,71.2015812820163,3102671.48625528,0.0,1.0
2022-11-04,75.18,76.67,73.28,75.08,3109396,72.7894327003262,74.2320538059857,70.9498487400891,72.6926124918926,3211515.49899293,0.0,1.0
2022-11-07,75.13,75.72,73.405,75.48,2538934,72.7410225961094,73.3122618258672,71.070874000631,73.0798933256267,2622318.25470931,0.0,1.0
2022-11-08,73.26,75.89,72.04,75.28,4551925,70.9304846984024,73.4768561802042,69.7492781555134,72.8862529087597,4701420.3683781,0.0,1.0
2022-11-09,75.44,78.62,72.9052,74.0,6835500,73.0411652422533,76.1200478704395,70.5869665988803,71.6469542408105,7059993.064044,0.0,1.0
2022-11-10,83.92,85.22,80.44,81.6,6633927,81.2515189174165,82.5101816270523,77.8821756639297,79.0052900817586,6851799.95719028,0.0,1.0
2022-11-11,84.92,85.79,83.3,83.87,3647003,82.2197210017518,83.0620568151234,80.6512336251286,81.2031088131997,3766778.71180567,0.0,1.0
2022-11-14,81.49,84.485,81.47,84.17,2394017,78.8987878524817,81.7985530950659,78.879423810795,81.4935694385003,2472641.85724577,0.0,1.0
2022-11-15,84.17,84.48,81.9001,83.3,2773116,81.4935694385003,81.7937120846442,79.2958475272676,80.6512336251286,2864191.31384528,0.0,1.0
2022-11-16,83.12,84.1,82.4,83.59,1813316,80.4769572499483,81.4257952925968,79.7798517492269,80.9320122295858,1872869.34136786,0.0,1.0
2022-11-17,81.59,81.67,79.74,80.98,2297219,78.9956080609153,79.0730642276621,77.204434204895,78.4050047894708,2372664.79505378,0.0,1.0
2022-11-18,81.39,83.22,80.2,82.87,1467438,78.8019676440482,80.5737774583818,77.6498071636892,80.2349067288644,1515631.93649544,0.0,1.0
2022-11-21,80.63,81.775,80.325,81.33,1351595,78.0661340599534,79.1747254465173,77.7708324242312,78.7438755189881,1395984.39403066,0.0,1.0
2022-11-22,82.66,82.83,81.3,81.44,2060495,80.031584291154,80.196178645491,78.714829456458,78.850377748265,2128166.25096882,0.0,1.0
2022-11-23,84.5,84.79,82.04,82.7,2285624,81.8130761263309,82.0938547307882,79.4312989988662,80.0703123745274,2360688.98939544,0.0,1.0
2022-11-25,83.89,84.18,83.465,83.55,953145,81.2224728548864,81.5032514593436,80.8109869690439,80.8932841462124,984448.407435918,0.0,1.0
2022-11-28,83.31,84.22,82.825,83.35,2213254,80.660915645972,81.5419795427171,80.1913376350693,80.6996437293454,2285942.19720103,0.0,1.0
2022-11-29,84.22,84.27,82.69,82.84,2293025,81.5419795427171,81.5903896469338,80.0606303536841,80.2058606663344,2368333.05474062,0.0,1.0
2022-11-30,86.0,86.09,82.88,83.86,5417185,83.2653792528339,83.352517440424,80.2445887497078,81.1934267923563,5595097.43641916,0.0,1.0
2022-12-01,86.7,88.7,86.14,86.99,2889063,84.1851712329524,86.1271590353273,83.6414146482874,84.4667594642967,2975366.78290861,0.25,1.0
2022-12-02,86.33,86.58,84.52,84.82,2491465,83.825903489513,84.0686519648099,82.0684045283637,82.3597026987199,2565891.5024627,0.0,1.0
2022-12-05,84.72,85.56,84.47,84.95,2172426,82.2626033086012,83.0782381855987,82.0198548333043,82.4859319058743,2237321.98249987,0.0,1.0
2022-12-06,83.91,85.47,82.97,85.12,2355952,81.4760982486394,82.9908487344918,80.5633639815232,82.6510008690762,2426330.37871694,0.0,1.0
2022-12-07,86.27,86.48,84.12,84.51,2133753,83.7676438554417,83.9715525746911,81.6800069678887,82.0586945893518,2197493.71998174,0.0,1.0
2022-12-08,85.93,87.14,85.31,85.85,1855220,83.437505929038,84.6124085494748,82.8354897103018,83.359826416943,1910640.21898716,0.0,1.0
2022-12-09,85.34,86.4363,84.54,84.74,2260062,82.8646195273374,83.9291201412092,82.0878244063875,82.2820231866249,2327575.89644601,0.0,1.0
2022-12-12,86.2,86.32,84.56,85.51,2074854,83.6996742823586,83.8161935505011,82.1072442844112,83.0296884905393,2136835.2545393,0.0,1.0
2022-12-13,87.29,92.45,87.05,91.45,3647478,84.758057634653,89.7683861647802,84.525019098368,88.7973922635928,3756437.60021499,0.0,1.0
2022-12-14,87.4,88.7,86.6,87.57,2508433,84.8648669637836,86.1271590353273,84.0880718428336,85.0299359269854,2583366.38050184,0.0,1.0
2022-12-15,90.45,90.68,84.76,85.25,5031294,87.8263983624053,88.0497269596784,82.3014430646487,82.7772300762306,5181591.7626744,0.0,1.0
2022-12-16,89.38,89.92,87.93,88.87,5931148,86.7874348881347,87.311771594776,85.3794937314129,86.2922279985291,6108326.72867115,0.0,1.0
2022-12-19,88.09,89.6688,87.59,88.74,2817420,85.5348527556029,87.0678579267977,85.0493558050092,86.1659987913748,2901583.62123027,0.0,1.0
2022-12-20,87.65,88.83,86.674,87.34,3319216,85.1076154390804,86.2533882424816,84.1599253915215,84.8066073297123,3418369.56539155,0.0,1.0
2022-12-21,89.75,90.36,88.9,89.03,3689550,87.1467026315741,87.7390089112985,86.3213578155648,86.4475870227191,3799766.39965292,0.0,1.0
2022-12-22,90.35,90.39,87.985,88.88,3139529,87.7292989722866,87.7681387283341,85.4328983959782,86.301937937541,3233314.8500321,0.0,1.0
2022-12-23,89.18,90.18,88.47,89.72,1989996,86.5932361078973,87.5642300090847,85.9038304380542,87.1175728145385,2049442.32663705,0.0,1.0
2022-12-27,89.27,89.82,88.64,88.78,1487961,86.6806255590041,87.2146722046572,86.068899401256,86.2048385474223,1532410.24292772,0.0,1.0
2022-12-28,87.77,89.65,87.58,89.51,1472966,85.2241347072229,87.0496032414554,85.0396458659973,86.9136640952891,1516967.30350074,0.0,1.0
2022-12-29,89.4,89.78,87.27,88.01,1536419,86.8068547661585,87.1758324486097,84.7386377566292,85.4571732435079,1582315.8086998,0.0,1.0
2022-12-30,89.14,89.465,88.1,88.45,1609041,86.5543963518498,86.8699693697357,85.5445626946148,85.8844105600304,1657107.21563983,0.0,1.0
2023-01-03,90.68,91.11,89.39,90.64,2948696,88.0497269596784,88.467254337189,86.7971448271466,88.0108872036309,3036781.17482917,0.0,1.0
2023-01-04,91.64,92.82,91.28,91.99,2521887,88.9818811048184,90.1276539082196,88.6323233003909,89.321728970234,2597222.2862738,0.0,1.0
2023-01-05,92.31,92.38,89.77,90.43,2557949,89.632447018614,89.7004165916971,87.1661225095978,87.8069784843816,2634361.5514699,0.0,1.0
2023-01-06,93.58,94.0833,92.41,92.86,2086599,90.865609273122,91.3543105035897,89.7295464087327,90.1664936642671,2148931.10806179,0.0,1.0
2023-01-09,92.77,94.59,92.46,93.66,2269640,90.0791042131602,91.8463131133214,89.7780961037921,90.943288785217,2337440.01607466,0.0,1.0
2023-01-10,93.58,93.71,91.665,92.1,1817560,90.865609273122,90.9918384802764,89.0061559523481,89.4285382993646,1871855.21739864,0.0,1.0
2023-01-11,95.62,95.88,93.74,94.4,2989972,92.8464368315445,93.0988952458532,91.020968297312,91.6618242720958,3079290.19568864,0.0,1.0
2023-01-12,95.59,96.5799,92.99,95.7,2820215,92.8173070145088,93.7784938772943,90.2927228714214,92.9241163436395,2904462.11510812,0.0,1.0
2023-01-13,94.96,95.81,92.51,92.9,2447913,92.2055808567607,93.0309256727701,89.8266457988515,90.2053334203146,2521038.49159751,0.0,1.0
2023-01-17,95.36,95.49,94.29,94.6,2157559,92.5939784172357,92.7202076243901,91.5550149429652,91.8560230523333,2222010.8667639,0.0,1.0
2023-01-18,94.71,97.32,94.39,96.51,2434208,91.9628323814639,94.4971264635631,91.6521143330839,93.7106214036013,2506924.08780646,0.0,1.0
2023-01-19,92.02,94.21,91.88,93.94,3178104,89.3508587872696,91.4773354308701,89.2149196411034,91.2151670775495,3273042.18503681,0.0,1.0
2023-01-20,94.48,94.56,90.84,92.64,2558033,91.7395037841908,91.8171832962858,88.2050859838684,89.9528750060059,2634448.06076713,0.0,1.0
2023-01-23,95.68,96.01,93.75,93.82,3143345,92.9046964656157,93.2251244530076,91.0306782363239,91.098647809407,3237244.84382025,0.0,1.0
2023-01-24,97.0,98.93,95.55,97.1,4047089,94.1864084151832,96.0604266444749,92.7784672584613,94.2835078053019,4167986.01417651,0.0,1.0
2023-01-25,95.48,96.22,94.89,95.55,2784965,92.7104976853782,93.4290331722569,92.1376112836776,92.7784672584613,2868159.10645184,0.0,1.0
2023-01-26,96.81,97.37,94.8643,96.05,2225875,94.0019195739575,94.5456761586225,92.1126567404171,93.2639642090551,2292367.64234865,0.0,1.0
2023-01-27,96.52,97.315,95.96,96.32,2094117,93.7203313426132,94.4922714940572,93.1765747579482,93.5261325623757,2156673.69016329,0.0,1.0
2023-01-30,94.83,97.17,94.76,95.63,2667338,92.0793516496064,94.351477378385,92.0113820765233,92.8561467705563,2747018.28377917,0.0,1.0
2023-01-31,98.69,98.72,95.42,95.77,4081777,95.82738810819,95.8565179252256,92.652238051307,92.9920859167226,4203710.23443945,0.0,1.0
2023-02-01,99.9,100.87,96.53,98.0,2904409,97.0022907286268,97.9441548127786,93.730041281625,95.1574023163706,2991171.20761327,0.0,1.0
2023-02-02,102.94,104.14,101.04,101.39,3054241,99.9541121882366,101.119304869662,98.1092237759805,98.4490716413961,3145479.07691787,0.0,1.0
2023-02-03,99.47,101.64,99.21,100.13,2655803,96.5847633511162,98.6918201166929,96.3323049368074,97.2256193258999,2735138.70349973,0.0,1.0
2023-02-06,98.18,98.96,97.17,98.59,3170048,95.5749296938812,96.3342334742971,94.5917286448812,95.9740509117921,3256453.48248606,0.25,1.0
2023-02-07,99.45,100.0,97.05,97.25,2603614,96.8112320030198,97.3466385148515,94.4749126786634,94.6696059556931,2674580.28312173,0.0,1.0
2023-02-08,97.41,99.15,96.75,98.89,3255932,94.8253605773168,96.5191920874753,94.1828727631188,96.2660908273367,3344678.40869848,0.0,1.0
2023-02-09,97.71,99.2,97.63,98.91,2573805,95.1174004928614,96.5678654067327,95.0395231820495,96.2855601550396,2643958.78405943,0.0,1.0
2023-02-10,98.59,98.78,97.09,97.15,2387204,95.9740509117921,96.1590095249703,94.5138513340693,94.5722593171783,2452271.63096731,0.0,1.0
2023-02-13,100.52,100.61,98.27,98.65,2534532,97.8528410351287,97.9404530097921,95.6625416685446,96.032458894901,2603615.32628918,0.0,1.0
2023-02-14,99.17,100.61,98.59,99.44,2264669,96.5386614151782,97.9404530097921,95.9740509117921,96.8014973391683,2326396.71441197,0.0,1.0
2023-02-15,99.24,100.01,97.73,97.95,2440688,96.6068040621386,97.356373178703,95.1368698205644,95.351032425297,2507213.43565206,0.0,1.0
2023-02-16,97.15,97.98,96.37,97.73,3374887,94.5722593171783,95.3802364168515,93.8129555367624,95.1368698205644,3466875.74577638,0.0,1.0
2023-02-17,94.38,96.425,93.15,96.29,5028871,91.8757574303169,93.8664961879456,90.6783937765842,93.7350782259505,5165942.11851781,0.0,1.0
2023-02-21,90.26,93.69,90.07,91.96,4763048,87.865075923505,91.2040656245644,87.6801173103268,89.5199687782574,4892873.62426319,0.0,1.0
2023-02-22,91.14,92.005,90.54,91.08,3624167,88.7217263424357,89.5637747655891,88.1376465113466,88.6633183593268,3722950.33017199,0.0,1.0
2023-02-23,92.26,92.56,90.57,91.62,2140662,89.812008693802,90.1040486093466,88.166850502901,89.188990207307,2199009.67579216,0.0,1.0
2023-02-24,91.16,91.82,89.81,90.18,2450974,88.7411956701386,89.3836834843366,87.4270160501881,87.7871986126931,2517779.79948026,0.0,1.0
2023-02-27,91.49,92.77,90.98,92.32,1875259,89.0624395772376,90.3084765502277,88.5659717208119,89.8704166769109,1926372.62940919,0.0,1.0
2023-02-28,92.48,92.82,91.31,91.33,2058649,90.0261712985347,90.3571498694852,88.8872156279109,88.9066849556139,2114761.26079682,0.0,1.0
2023-03-01,90.89,93.06,90.835,92.07,1932759,88.4783597461485,90.5907818019208,88.4248190949654,89.6270500806238,1985439.89755243,0.0,1.0
2023-03-02,90.79,91.265,89.05,89.98,2649149,88.3810131076337,88.8434096405792,86.6871815974753,87.5925053356634,2721356.42320699,0.0,1.0
2023-03-03,92.78,93.2,91.23,92.06,2743909,90.3182112140792,90.7270670958416,88.809338317099,89.6173154167723,2818699.28110705,0.0,1.0
2023-03-06,91.46,92.8401,91.19,91.94,2321304,89.0332355856832,90.3767165438267,88.7703996616931,89.5004994505545,2384575.40539097,0.0,1.0
2023-03-07,91.17,92.72,90.8475,92.3,1926359,88.7509303339901,90.2598032309703,88.4369874247797,89.8509473492079,1978865.45379388,0.0,1.0
2023-03-08,93.79,93.83,91.3097,91.83,3209405,91.3014122630792,91.3403509184852,88.8869235879954,89.3934181481881,3296883.22983065,0.0,1.0
2023-03-09,94.94,96.575,94.05,94.15,4928587,92.420898606,94.0125161457178,91.5545135232178,91.6518601617327,5062924.69384865,0.0,1.0
2023-03-10,94.1,97.355,93.03,95.21,4655888,91.6031868424753,94.7718199261337,90.5615778103664,92.6837345299901,4782792.78158093,0.0,1.0
2023-03-13,95.59,97.07,92.5,92.52,4478924,93.0536517563466,94.4943820063664,90.0456406262376,90.0651099539406,4601005.30262961,0.0,1.0
2023-03-14,97.52,98.64,96.42,96.53,3234638,94.9324418796832,96.0227242310495,93.8616288560198,93.9687101583862,3322804.00160557,0.0,1.0
2023-03-15,96.28,98.99,95.19,97.29,3824893,93.725343562099,96.3634374658515,92.6642652022872,94.708544611099,3929147.48609061,0.0,1.0
2023-03-16,98.08,98.75,95.13,95.885,3403280,95.4775830553664,96.1298055334159,92.6058572191782,93.3408243399654,3496042.6491571,0.0,1.0
2023-03-17,97.44,98.41,96.57,98.41,3042552,94.8545645688713,95.7988269624654,94.0076488137921,95.7988269624654,3125482.344761,0.0,1.0
2023-03-20,96.63,98.2,96.31,97.07,2847775,94.066056796901,95.5943990215842,93.7545475536535,94.4943820063664,2925396.33976733,0.0,1.0
2023-03-21,96.84,97.905,95.96,97.19,3984981,94.2704847377822,95.3072264379654,93.4138343188515,94.6111979725842,4093598.97865609,0.0,1.0
2023-03-22,95.71,97.88,95.64,96.21,4690260,93.1704677225644,95.2828897783367,93.102325075604,93.6572009151386,4818101.6535917,0.0,1.0
2023-03-23,96.28,99.4,95.685,96.92,3458241,93.725343562099,96.7625586837624,93.1461310629357,94.3483620485941,3552501.71219051,0.0,1.0
2023-03-24,96.93,97.5,94.6889,96.1,2825322,94.3580967124456,94.9129725519802,92.1764611966892,93.5501196127723,2902331.34200002,0.0,1.0
2023-03-27,95.29,97.57,95.125,97.2,2466020,92.761611840802,94.9811151989406,92.6009898872525,94.6209326364357,2533235.90585388,0.0,1.0
2023-03-28,95.7,96.67,95.38,95.53,2219226,93.1607330587129,94.104995452307,92.8492238154654,92.9952437732376,2279715.08195573,0.0,1.0
2023-03-29,95.76,96.6,94.885,96.53,2370362,93.2191410418218,94.0368528053466,92.3673579548169,93.9687101583862,2434970.57131394,0.0,1.0
2023-03-30,95.23,96.18,95.09,96.05,1814889,92.7032038576931,93.6279969235842,92.5669185637723,93.5014462935149,1864357.13414297,0.0,1.0
2023-03-31,97.69,97.915,95.11,95.19,5522821,95.0979311651584,95.3169611018169,92.5863878914753,92.6642652022872,5673355.6332892,0.0,1.0
2023-04-03,98.12,98.48,97.31,97.32,3955888,95.5165217107723,95.8669696094258,94.728013938802,94.7377486026535,4063712.99548929,0.0,1.0
2023-04-04,97.41,98.43,96.72,97.84,3109899,94.8253605773168,95.8182962901683,94.1536687715644,95.2439511229307,3194665.01098088,0.0,1.0
2023-04-05,97.39,98.265,96.5,97.51,3494966,94.8058912496139,95.6576743366188,93.9395061668317,94.9227072158317,3590227.71953938,0.0,1.0
2023-04-06,95.64,97.15,94.22,97.1,3569581,93.102325075604,94.5722593171783,91.7200028086931,94.5235859979208,3666876.48845256,0.0,1.0
2023-04-10,96.22,96.7,95.21,95.33,2669869,93.6669355789901,94.1341994438614,92.6837345299901,92.8005504962079,2742641.1848753,0.0,1.0
2023-04-11,99.77,100.365,97.14,97.69,4353201,97.1227412462673,97.7019537454307,94.5625246533268,95.0979311651584,4471855.49127704,0.0,1.0
2023-04-12,98.86,101.1699,98.61,100.54,2790854,96.2368868357822,98.4854968388368,95.9935202394951,97.8723103628317,2866923.85333287,0.0,1.0
2023-04-13,97.98,99.63,97.84,99.21,3100132,95.3802364168515,96.9864559523465,95.2439511229307,96.5776000705842,3184631.79345123,0.0,1.0
2023-04-14,98.25,98.665,97.325,97.57,3120354,95.6430723408416,96.0470608906782,94.7426159345792,94.9811151989406,3205404.98121458,0.0,1.0
2023-04-17,99.48,99.52,97.92,98.15,2950602,96.8404359945743,96.8793746499802,95.3218284337426,95.5457257023268,3031026.07857368,0.0,1.0
2023-04-18,102.18,102.37,100.2,100.28,3370824,99.4687952344753,99.6537538476535,97.5413317918812,97.6192091026931,3462702.00124654,0.0,1.0
2023-04-19,101.86,102.54,100.505,101.52,3775829,99.1572859912277,99.8192431331287,97.8382390393515,98.8263074202772,3878746.15662661,0.0,1.0
2023-04-20,107.6,110.37,106.77,107.5,9072602,104.74498304198,107.441484928842,103.937005942307,104.647636403465,9319892.43636376,0.0,1.0
2023-04-21,106.58,108.73,106.07,107.69,3736137,103.752047329129,105.845000057198,103.255579472703,104.832595016644,3837972.27824153,0.0,1.0
2023-04-24,108.51,108.54,105.95,106.5,2785409,105.630837452465,105.66004144402,103.138763506485,103.674170018317,2861330.43985392,0.0,1.0
2023-04-25,108.21,109.16,107.71,108.64,2710313,105.338797536921,106.263590602812,104.852064344347,105.757388082535,2784187.560402,0.0,1.0
2023-04-26,106.07,107.8,105.6,107.2,2439755,103.255579472703,104.93967631901,102.798050271683,104.355596487921,2506255.00502288,0.0,1.0
2023-04-27,108.34,108.38,106.64,106.83,2563345,105.46534816699,105.504286822396,103.810455312238,103.995413925416,2633213.67754155,0.0,1.0
2023-04-28,109.82,109.96,108.19,108.64,1988293,106.90607841701,107.042363710931,105.319328209218,105.757388082535,2042487.57875359,0.0,1.0
2023-05-01,108.42,110.275,108.0,109.64,2357585,105.543225477802,107.349005622253,105.13436959604,106.730854467683,2421845.3107041,0.0,1.0
2023-05-02,108.58,109.04,106.63,108.4,2197785,105.942346695713,106.391172257327,104.039716597567,105.766719302038,2252503.39210823,0.25,1.0
2023-05-03,109.63,111.25,108.6,108.62,2654259,106.966839825484,108.547486368558,105.961860850566,105.981375005418,2720342.25414851,0.0,1.0
2023-05-04,107.22,110.09,107.15,109.2,3659395,104.615384165724,107.415665387097,104.54708462374,106.547285496149,3750503.18869404,0.0,1.0
2023-05-05,108.12,108.27,107.15,107.56,2456310,105.493521134099,105.639877295495,104.54708462374,104.947124798221,2517464.90537945,0.0,1.0
2023-05-08,108.5,108.67,107.0838,107.35,3125790,105.864290076302,106.03016039255,104.482492771177,104.742226172267,3203612.99126984,0.0,1.0
2023-05-09,108.99,109.8,108.125,108.49,2225475,106.342386870195,107.132710141732,105.498399672812,105.854532998875,2280882.79178903,0.0,1.0
2023-05-10,108.77,109.49,107.87,109.14,1442321,106.127731166814,106.830240741514,105.249594198439,106.488743031591,1478230.55713318,0.0,1.0
2023-05-11,109.15,109.54,108.43,108.99,1780917,106.498500109017,106.879026128646,105.795990534317,106.342386870195,1825256.60315419,0.0,1.0
2023-05-12,108.59,109.73,107.58,109.03,1868799,105.952103773139,107.064410599747,104.966638953074,106.3814151799,1915326.60686486,0.0,1.0
2023-05-15,109.8,110.305,108.02,109.0,2008069,107.132710141732,107.625442551765,105.395950359835,106.352143947621,2058064.02086073,0.0,1.0
2023-05-16,111.8,112.05,108.36,109.04,2517764,109.08412562701,109.328052562669,105.727690992332,106.391172257327,2580448.9295031,0.0,1.0
2023-05-17,112.29,112.875,111.43,112.14,2356005,109.562222420903,110.133011450346,108.723113762233,109.415866259507,2414662.60545228,0.0,1.0
2023-05-18,112.48,112.84,111.5,112.29,2809628,109.747606892004,110.098861679354,108.791413304218,109.562222420903,2879579.48596531,0.0,1.0
2023-05-19,110.19,112.71,109.57,112.71,2308465,107.513236161361,109.972019672811,106.908297360925,109.972019672811,2365938.9990664,0.0,1.0
2023-05-22,108.08,111.02,107.84,109.9,3121657,105.454492824394,108.323073587751,105.22032296616,107.230280915996,3199377.09170751,0.0,1.0
2023-05-23,105.89,107.87,105.02,107.19,4295881,103.317692868015,105.249594198439,102.468827131919,104.586112933445,4402835.82088025,0.0,1.0
2023-05-24,106.44,107.71,106.07,106.62,2731043,103.854332126466,105.093480959617,103.49332026169,104.029959520141,2799037.95025148,0.0,1.0
2023-05-25,106.8,107.98,106.13,107.62,3213106,104.205586913816,105.35692205013,103.551862726248,105.00566726278,3293102.90324273,0.0,1.0
2023-05-26,106.71,106.78,105.22,106.28,3005379,104.117773216978,104.186072758963,102.663968680447,103.698218887644,3080204.11098942,0.0,1.0
2023-05-30,107.39,108.39,106.6,106.74,2899959,104.781254481973,105.756962224612,104.010445365288,104.147044449258,2972159.46258383,0.0,1.0
2023-05-31,106.84,107.43,105.365,107.0,5322714,104.244615223522,104.820282791678,102.805446303129,104.400728462344,5455233.94700662,0.0,1.0
2023-06-01,108.48,108.55,107.28,107.39,1914093,105.844775921449,105.913075463434,104.673926630283,104.781254481973,1961748.29444674,0.0,1.0
2023-06-02,112.02,112.13,108.55,108.86,2361093,109.29878133039,109.40610918208,105.913075463434,106.215544863652,2419877.28171,0.0,1.0
2023-06-05,111.42,111.95,109.9,111.56,1541594,108.713356684807,109.230481788405,107.230280915996,108.849955768776,1579975.16329109,0.0,1.0
2023-06-06,115.27,115.605,111.55,111.55,2404067,112.469831493966,112.79669358775,108.84019869135,108.84019869135,2463921.20810519,0.0,1.0
2023-06-07,113.95,116.26,113.855,115.23,2057811,111.181897273683,113.435782159178,111.089205038132,112.43080318426,2109044.45057985,0.0,1.0
2023-06-08,113.27,115.1,112.85,113.8,1714552,110.518416008689,112.303961177717,110.10861875678,111.035541112287,1757239.309553,0.0,1.0
2023-06-09,114.01,114.73,112.51,113.31,1761854,111.240439738241,111.942949312941,109.776878124283,110.557444318394,1805718.99043786,0.0,1.0
2023-06-12,116.06,116.74,113.42,114.13,2266493,113.240640610651,113.904121875645,110.664772170084,111.357524667358,2322922.01952855,0.0,1.0
2023-06-13,115.78,117.39,115.65,116.53,2279020,112.967442442712,114.53833190836,112.840600436169,113.699223249691,2335760.90503962,0.0,1.0
2023-06-14,113.6,116.78,113.29,116.24,2845840,110.840399563759,113.94315018535,110.537930163541,113.416268004326,2916693.05841896,0.0,1.0
2023-06-15,115.41,116.139,114.21,115.25,3364805,112.606430577935,113.317721522319,111.435581286769,112.450317339113,3448578.76283748,0.0,1.0
2023-06-16,116.4,117.96,115.87,116.37,6318637,113.572381243148,115.094485321664,113.055256139549,113.543110010869,6475952.50490861,0.0,1.0
2023-06-20,118.32,119.41,117.09,117.2,2447107,115.445740109014,116.50926154849,114.245619585568,114.352947437259,2508032.77770656,0.0,1.0
2023-06-21,118.96,119.61,116.62,116.83,2430819,116.070193064303,116.704403097018,113.787036946528,113.991935572482,2491339.25434068,0.0,1.0
2023-06-22,119.63,119.63,117.905,118.7,2998134,116.723917251871,116.723917251871,115.040821395819,115.816509051217,3072778.73176631,0.0,1.0
2023-06-23,120.4,120.96,119.33,119.47,5206917,117.475212213703,118.02160854958,116.431204929079,116.567804013049,5336553.94177592,0.0,1.0
2023-06-26,119.89,121.81,119.14,120.55,2294711,116.977601264957,118.850960130823,116.245820457978,117.621568375098,2351842.56485874,0.0,1.0
2023-06-27,123.05,123.78,120.13,120.13,4029421,120.060837731695,120.773104383822,117.21177112319,117.21177112319,4129741.74941233,0.0,1.0
2023-06-28,122.2,124.05,121.73,123.01,3177848,119.231486150452,121.036545474334,118.772903511412,120.02180942199,3256967.08258742,0.0,1.0
2023-06-29,120.34,121.61,119.44,121.36,3894045,117.416669749144,118.655818582295,116.538532780769,118.411891646636,3990995.28458067,0.0,1.0
2023-06-30,121.69,122.305,119.89,121.04,4423531,118.733875201707,119.333935463429,116.977601264957,118.099665168991,4533663.9310014,0.0,1.0
2023-07-03,120.17,122.03,119.74,121.6,1472948,117.250799432896,119.065615834204,116.831245103561,118.646061504869,1509620.07948868,0.0,1.0
2023-07-05,119.29,121.99,118.93,121.99,2347167,116.392176619374,119.026587524498,116.040921832024,119.026587524498,2405604.56520747,0.0,1.0
2023-07-06,114.86,117.3,114.2,117.3,4879219,112.069791319484,114.450518211523,111.425824209343,114.450518211523,5000697.22395001,0.0,1.0
2023-07-07,115.39,116.19,114.2,114.59,3251536,112.586916423083,113.367482617194,111.425824209343,111.806350228972,3332489.6973826,0.0,1.0
2023-07-10,119.19,119.26,115.26,115.47,2157573,116.29460584511,116.362905387095,112.46007441654,112.664973042494,2211290.23140168,0.0,1.0
2023-07-11,119.41,119.96,118.985,119.09,2984225,116.50926154849,117.045900806942,116.094585757869,116.197035070846,3058523.43851387,0.0,1.0
2023-07-12,123.71,123.74,120.16,120.59,3015696,120.704804841837,120.734076074116,117.241042355469,117.660596684804,3090777.97399073,0.0,1.0
2023-07-13,126.46,126.53,124.22,124.99,3333929,123.388001134093,123.456300676078,121.202415790583,121.953710752414,3416934.04111323,0.0,1.0
2023-07-14,130.31,130.45,126.68,127.24,4270909,127.144475943252,127.281075027222,123.602656837474,124.149053173352,4377242.09141732,0.0,1.0
2023-07-17,128.05,129.99,127.57,129.37,2969746,124.939376444889,126.832249465608,124.471036728422,126.227310665172,3043683.95393537,0.0,1.0
2023-07-18,127.88,129.71,127.74,128.52,2410790,124.77350612864,126.559051297669,124.636907044671,125.397959083929,2470811.59106129,0.0,1.0
2023-07-19,127.85,128.17,126.7,127.95,2633036,124.744234896361,125.056461374006,123.622170992327,124.841805670625,2698590.86377562,0.0,1.0
2023-07-20,125.42,132.2999,122.5,131.77,6715905,122.373265081749,129.086036780329,119.524198473244,128.569009247505,6883111.31142339,0.0,1.0
2023-07-21,127.58,128.86,126.2,126.43,3614694,124.480793805849,125.729699716426,123.134317121007,123.358729901814,3704689.26507064,0.0,1.0
2023-07-24,130.01,130.08,127.74,128.3,3409800,126.851763620461,126.920063162446,124.636907044671,125.183303380549,3494694.00619744,0.0,1.0
2023-07-25,131.0,131.92,129.47,130.09,3375194,127.817714285673,128.715365408901,126.324881439436,126.929820239872,3459226.41842736,0.0,1.0
2023-07-26,128.64,131.345,127.8,130.5,3108635,125.515044013046,128.154333456884,124.695449509229,127.329860414354,3186030.88215015,0.0,1.0
2023-07-27,127.05,129.67,126.4501,129.39,2979857,123.96366870225,126.520022987964,123.378341627441,126.246824820025,3054046.68814169,0.0,1.0
2023-07-28,127.55,128.705,127.125,128.6,2816019,124.45152257357,125.578465016317,124.036846782948,125.47601570334,2886129.6030964,0.0,1.0
2023-07-31,127.02,128.2099,124.91,128.07,2595141,123.934397469971,125.095392112937,121.875654133003,124.958890599742,2659752.38956457,0.0,1.0
2023-08-01,127.92,128.34,126.3,126.61,1759246,124.812534438346,125.222331690254,123.231887895271,123.534357295489,1803046.05889695,0.0,1.0
2023-08-02,125.74,127.4,124.6,127.05,2400918,122.685491559393,124.305166412174,121.573184732785,123.96366870225,2460693.80725309,0.0,1.0
2023-08-03,123.15,125.14,121.79,124.99,3254055,120.158408505959,122.10006691381,118.83144597597,121.953710752414,3335071.41308489,0.0,1.0
2023-08-04,125.71,126.54,123.44,123.68,2436723,122.900147262774,123.711595216223,120.680885992497,120.915521545302,2492433.53366415,0.25,1.0
2023-08-07,127.49,127.8,125.58,125.58,2025709,124.640360946075,124.943431868447,122.773053005005,122.773053005005,2072022.56516036,0.0,1.0
2023-08-08,127.53,127.91,125.5315,127.3,1888100,124.679466871542,125.050973163483,122.725637070376,124.454607800104,1931267.42551832,0.0,1.0
2023-08-09,126.06,127.95,125.99,127.0,1868993,123.242324110614,125.09007908895,123.173888741046,124.161313359099,1911723.58424965,0.0,1.0
2023-08-10,123.45,128.0799,122.26,127.0,2444766,120.690662473864,125.217075581906,119.527261191208,124.161313359099,2500660.41990081,0.0,1.0
2023-08-11,123.01,124.8999,122.72,123.45,1794495,120.260497293722,122.108154507245,119.976979334083,120.690662473864,1835522.34455564,0.0,1.0
2023-08-14,123.28,123.58,121.88,122.89,2547590,120.524462290627,120.817756731633,119.155754899267,120.14317951732,2605835.27386062,0.0,1.0
2023-08-15,126.84,127.92,123.14,126.49,4224892,124.004889657229,125.06074964485,120.387591551491,123.662712809389,4321485.2475679,0.0,1.0
2023-08-16,122.69,126.8,122.57,126.63,2966818,119.947649889983,123.965783731761,119.83033211358,123.799583548525,3034648.0381555,0.0,1.0
2023-08-17,116.5,123.77,116.22,123.31,4824695,113.896007923898,121.003509877603,113.622266445626,120.553791734728,4935001.47850277,0.0,1.0
2023-08-18,117.31,117.79,115.2869,115.67,3252064,114.687902914613,115.157174020222,112.710022969284,113.084559970448,3326415.58651598,0.0,1.0
2023-08-21,115.94,117.6999,114.34,117.0,3431026,113.348524967354,115.069087923107,111.784287948656,114.38483199224,3509469.1753119,0.0,1.0
2023-08-22,117.13,117.87,116.36,116.53,2412678,114.51192625001,115.235385871157,113.759137184762,113.925337367998,2467838.79543704,0.0,1.0
2023-08-23,117.86,118.93,116.47,117.55,2518158,115.22560938979,116.271692896044,113.866678479797,114.922538467418,2575730.37323679,0.0,1.0
2023-08-24,116.7,118.6175,116.55,117.62,1749787,114.091537551235,115.96617785333,113.944890330732,114.990973836986,1789792.19040062,0.0,1.0
2023-08-25,114.94,117.12,112.5,117.12,3535874,112.370876830668,114.502149768643,109.985415377154,114.502149768643,3616714.30376418,0.0,1.0
2023-08-28,115.62,116.11,114.41,115.42,1911839,113.035677563614,113.51472515059,111.852723318224,112.840147936277,1955549.16770061,0.0,1.0
2023-08-29,117.23,117.76,114.29,115.42,3003281,114.609691063678,115.127844576122,111.735405541822,112.840147936277,3071944.68776977,0.0,1.0
2023-08-30,119.0,120.45,116.67,117.4,2974464,116.340128265612,117.757718063807,114.062208107134,114.775891246915,3042468.84782423,0.0,1.0
2023-08-31,119.02,119.335,118.155,119.0,2925163,116.359681228346,116.667640391402,115.514015590113,116.340128265612,2992040.68440837,0.0,1.0
2023-09-01,120.18,120.98,119.22,119.22,1844379,117.493753066901,118.27587157625,116.555210855683,116.555210855683,1886546.83703727,0.0,1.0
2023-09-05,114.28,119.87,113.89,119.76,3266186,111.725629060455,117.190682144529,111.344346287148,117.083140849493,3340860.45627032,0.0,1.0
2023-09-06,115.63,116.13,114.44,114.99,2783472,113.045454044981,113.534278113324,111.882052762325,112.419759237502,2847110.21844305,0.0,1.0
2023-09-07,117.11,117.76,114.48,115.51,2604288,114.492373287276,115.127844576122,111.921158687792,112.928136268579,2663829.55408519,0.0,1.0
2023-09-08,117.31,118.4499,116.43,117.17,1575329,114.687902914613,115.802324025621,113.82757255433,114.551032175477,1611345.57606819,0.0,1.0
2023-09-11,117.88,119.75,117.11,117.51,1417381,115.245162352524,117.073364368126,114.492373287276,114.88343254195,1449786.42807509,0.0,1.0
2023-09-12,114.64,118.4299,114.42,117.37,2673948,112.077582389662,115.782771062888,111.862499799591,114.746561802814,2735082.18310993,0.0,1.0
2023-09-13,113.86,115.49,112.69,114.93,2100045,111.315016843047,112.908583305845,110.171168523125,112.361100349301,2148058.10106595,0.0,1.0
2023-09-14,115.2,115.69,113.74,115.02,2761806,112.625065346206,113.104112933182,111.197699066645,112.449088681603,2824948.87103493,0.0,1.0
2023-09-15,112.37,113.32,110.42,113.32,5875279,109.858321119385,110.787086849237,107.951907252848,110.787086849237,6009604.86654937,0.0,1.0
2023-09-18,113.19,113.65,111.44,112.38,2113324,110.659992591468,111.109710734343,108.949108352267,109.868097600752,2161640.69740271,0.0,1.0
2023-09-19,113.59,114.28,112.415,113.2,2015828,111.051051846142,111.725629060455,109.902315285536,110.669769072834,2061915.65692905,0.0,1.0
2023-09-20,113.2,115.77,112.99,114.66,3550204,110.669769072834,113.182324784117,110.46446296413,112.097135352396,3631371.92899998,0.0,1.0
2023-09-21,109.05,111.48,107.99,111.12,4800091,106.612529305588,108.988214277735,105.576222280701,108.636260948528,4909834.95991933,0.0,1.0
2023-09-22,109.3,110.5,108.54,110.02,2160847,106.85694133976,108.030119103783,106.113928755878,107.560847998174,2210250.21059741,0.0,1.0
2023-09-25,108.17,109.52,107.93,108.48,1793237,105.752198945305,107.072023929831,105.5175633925,106.055269867677,1834235.58303808,0.0,1.0
2023-09-26,107.46,108.81,107.35,107.63,2046359,105.058068768258,106.377893752784,104.950527473222,105.224268951494,2093144.68387068,0.0,1.0
2023-09-27,107.01,109.05,106.6,108.38,1565656,104.618127106749,106.612529305588,104.217291370708,105.957505054009,1601451.42331832,0.0,1.0
2023-09-28,108.92,109.34,106.67,106.82,2161518,106.485435047819,106.896047265227,104.285726740276,104.432373960779,2210936.55159765,0.0,1.0
2023-09-29,107.47,110.49,106.9704,109.87,2122505,105.067845249625,108.020342622416,104.579412240536,107.414200777671,2171031.60160995,0.0,1.0
2023-10-02,106.18,108.065,104.91,106.25,3100878,103.8066791533,105.649545890953,102.565066019709,103.875114522868,3171773.03739548,0.0,1.0
2023-10-03,102.85,105.94,101.9601,105.47,4537164,100.551110858136,103.572043600495,99.6811017812995,103.112548976253,4640896.68843516,0.0,1.0
2023-10-04,104.37,104.7999,102.8,103.63,3115924,102.037136025899,102.45742695986,100.502228451302,101.313676404751,3187163.03246159,0.0,1.0
2023-10-05,103.79,105.4682,103.29,103.97,2540402,101.470100106621,103.110789209607,100.981276038278,101.646076771224,2598482.93539621,0.0,1.0
2023-10-06,104.3,104.96,102.2,102.67,2193982,101.968700656331,102.613948426543,99.9156395692904,100.375134193533,2244142.77250862,0.0,1.0
2023-10-09,106.11,106.13,102.9,103.31,1660008,103.738243783732,103.757796746466,100.59999326497,101.000829001012,1697960.58286098,0.0,1.0
2023-10-10,107.2,109.21,106.04,106.04,3249247,104.803880252719,106.768953007458,103.669808414164,103.669808414164,3323534.18175052,0.0,1.0
2023-10-11,108.67,109.28,107.24,108.04,1974570,106.241023013648,106.837388377026,104.842986178187,105.625104687536,2019714.37974985,0.0,1.0
2023-10-12,102.35,107.2,101.69,107.1,3818318,100.062286789793,104.803880252719,99.4170390195806,104.706115439051,3905615.79030257,0.0,1.0
2023-10-13,103.66,104.59,102.577,102.67,2250142,101.343005848852,102.25221861597,100.284212916821,100.375134193533,2301586.75249755,0.0,1.0
2023-10-16,104.52,105.5,103.175,105.28,2256177,102.183783246402,103.141878420354,100.868846502559,102.926795830283,2307759.730048,0.0,1.0
2023-10-17,104.93,106.35,103.8,103.82,1972943,102.584618982443,103.972879336537,101.479876587988,101.499429550721,2018050.18182532,0.0,1.0
2023-10-18,102.44,104.5,102.41,104.0,1788865,100.150275122095,102.164230283668,100.120945677994,101.675406215325,1829763.62647626,0.0,1.0
2023-10-19,101.24,103.42,100.81,102.76,2511209,98.977097358072,101.108370296047,98.5567086592971,100.463122525834,2568622.49900346,0.0,1.0
2023-10-20,100.66,102.15,100.12,101.38,2136129,98.4100614387943,99.8667571624561,97.8821314449839,99.113968097208,2184967.08564431,0.0,1.0
2023-10-23,102.12,103.106,100.325,100.67,2290274,99.8374277183556,100.801388781128,98.0825493130045,98.4198379201611,2342636.28606088,0.0,1.0
2023-10-24,101.76,102.41,100.08,101.5,2193964,99.4854743891487,100.120945677994,97.8430255195165,99.2312858736103,2244124.36097658,0.0,1.0
2023-10-25,100.66,101.63,100.29,101.29,1649404,98.4100614387943,99.3583801313795,98.0483316282205,99.0259797649063,1687114.14475908,0.0,1.0
2023-10-26,101.65,103.32,100.81,101.5,2382627,99.3779330941132,101.010605482379,98.5567086592971,99.2312858736103,2437100.74268335,0.0,1.0
2023-10-27,101.7,102.74,101.1025,101.98,2065658,99.4268155009475,100.443569563101,98.8426707392777,99.7005569792195,2112884.91481454,0.0,1.0
2023-10-30,102.13,103.25,100.94,102.46,1871748,99.8472041997224,100.942170112811,98.6838029170663,100.169828084829,1914541.57151584,0.0,1.0
2023-10-31,104.4,104.78,102.23,102.54,1904200,102.066465469999,102.43797176194,99.944969013391,100.248039935764,1947735.51807213,0.0,1.0
2023-11-01,109.3,109.55,103.65,104.58,3185969,106.85694133976,107.101353373931,101.333229367485,102.242442134603,3258809.46369957,0.0,1.0
2023-11-02,114.03,115.99,111.59,112.25,4602329,111.481217026284,113.397407374188,109.09575557277,109.741003342983,4707551.5487624,0.0,1.0
2023-11-03,118.86,120.785,117.25,117.25,4076402,116.203257526476,118.085230189596,114.629244026412,114.629244026412,4169600.336803,0.0,1.0
2023-11-06,117.72,118.42,116.22,116.81,3634497,115.088738650654,115.773092346334,113.622266445626,114.19907884627,3717592.11071663,0.0,1.0
2023-11-07,121.17,122.28,118.07,118.8,4307010,118.46162472222,119.546814153942,115.430915498494,116.144598638275,4405480.70249547,0.0,1.0
2023-11-08,121.81,123.74,121.0,121.97,2581804,119.087319529699,120.974180433503,118.295424538984,119.243743231569,2640831.5048318,0.0,1.0
2023-11-09,120.68,123.3,120.1001,122.04,2276268,117.982577135244,120.544015253361,117.41563898078,119.312178601137,2328310.06840196,0.0,1.0
2023-11-10,122.7,123.2,120.16,121.54,2374612,119.95742637135,120.446250439693,117.474200104168,118.823354532794,2428902.49660765,0.0,1.0
2023-11-13,122.32,123.155,121.16,121.75,2045903,119.585920079409,120.402256273542,118.451848240853,119.028660641498,2092678.25839215,0.0,1.0
2023-11-14,128.9,130.79,126.82,126.94,3968979,126.018844818802,127.866599797138,123.985336694495,124.102654470898,4059721.33640499,0.0,1.0
2023-11-15,127.9,129.7799,127.7425,128.27,2534094,125.041196682116,126.879077414272,124.887217100588,125.40292649269,2592030.71627637,0.0,1.0
2023-11-16,127.63,129.21,127.36,128.21,2364433,124.777231685211,126.321915741174,124.513266688306,125.344267604489,2418490.77523465,0.0,1.0
2023-11-17,128.06,128.8115,127.49,128.19,1939084,125.197620383986,125.932322958705,124.640360946075,125.324714641755,1983417.06718063,0.0,1.0
2023-11-20,128.4,128.48,126.7,127.23,1977932,125.823315191465,125.901709780369,124.157430177247,124.676794328739,2018437.26986163,0.3,1.0
2023-11-21,126.75,128.19,126.49,127.92,2312904,124.206426795313,125.617529395591,123.951644381373,125.352947658039,2360269.02603934,0.0,1.0
2023-11-22,127.02,128.67,126.55,127.73,1227928,124.471008532865,126.087896929017,124.010440323052,125.166760509391,1253074.24112996,0.0,1.0
2023-11-24,127.48,127.65,126.67,126.78,669821,124.921777419065,125.088365920486,124.128032206408,124.235824766152,683537.993488142,0.0,1.0
2023-11-27,126.27,127.2299,126.01,126.6,1716531,123.736059261887,124.676696335502,123.481276847947,124.059436941117,1751683.14445231,0.0,1.0
2023-11-28,125.96,126.8722,125.28,126.1,1479513,123.432280229882,124.326174529864,122.765926224195,123.569470760465,1509811.34864333,0.0,1.0
2023-11-29,127.26,127.91,126.61,127.3,2984091,124.706192299578,125.343148334425,124.06923626473,124.74538959403,3045200.99328929,0.0,1.0
2023-11-30,127.67,127.77,125.43,127.0,2428202,125.107964567712,125.205957803843,122.912916078391,124.451409885639,2477928.16717288,0.0,1.0
2023-12-01,130.86,131.26,127.65,128.0,2897595,128.233948800273,128.625921744795,125.088365920486,125.431342246943,2956933.67667075,0.0,1.0
2023-12-04,130.49,131.68,129.35,130.06,2153594,127.87137382659,129.037493336542,126.754250934704,127.45000291123,2197696.5809494,0.0,1.0
2023-12-05,130.73,131.06,129.63,130.57,1926641,128.106557593303,128.429935272534,127.028631995869,127.949768415495,1966095.9022067,0.0,1.0
2023-12-06,133.61,135.02,132.0,132.3,3105387,130.92876279386,132.310467423299,129.35107169216,129.645051400551,3168980.96504016,0.0,1.0
2023-12-07,136.34,136.6,134.1425,134.17,3864312,133.60397814022,133.858760554159,131.450576776254,131.47752491619,3943447.68332459,0.0,1.0
2023-12-08,138.46,138.869,135.99,136.15,2899220,135.681434746185,136.082227081959,133.261001813764,133.417790991572,2958591.95438886,0.0,1.0
2023-12-11,138.9,140.2,137.25,137.87,4112010,136.112604985159,137.386517054855,134.495716589007,135.103274653016,4196218.19053626,0.0,1.0
2023-12-12,139.8,140.29,138.83,139.12,2687610,136.994544110333,137.474710967372,136.044009719868,136.328190104646,2742648.47874084,0.0,1.0
2023-12-13,144.17,144.635,139.38,141.39,3971693,141.276848529232,141.732517077239,136.582972518585,138.552636564807,4053027.69541551,0.0,1.0
2023-12-14,153.13,153.63,146.15,146.6,5732406,150.057042486518,150.547008667171,143.217114604615,143.658084167202,5849797.62518555,0.0,1.0
2023-12-15,150.11,154.64,149.57,151.28,7538344,147.09764675538,151.536740352088,146.568483280275,148.244167618106,7692718.69944862,0.0,1.0
2023-12-18,148.6,150.25,146.95,150.03,4054350,145.61794888981,147.234837285962,144.001060493658,147.019252166475,4137377.39470494,0.0,1.0
2023-12-19,150.24,150.84,148.64,149.5,2816508,147.225037962349,147.812997379132,145.657146184262,146.499888014984,2874186.12877666,0.0,1.0
2023-12-20,149.39,152.0,149.12,150.01,2145699,146.392095455241,148.949718918245,146.127513717688,146.999653519249,2189639.90243589,0.0,1.0
2023-12-21,150.33,151.83,149.17,151.0,1911979,147.313231874867,148.783130416823,146.176510335754,147.96978655694,1951133.64503571,0.0,1.0
2023-12-22,149.94,151.33,148.96,151.33,1413862,146.931058253958,148.293164236171,145.97072453988,148.293164236171,1442815.90835333,0.0,1.0
2023-12-26,150.71,151.42,150.076,150.32,971251,147.685606172162,148.381358148688,147.064329055095,147.303432551254,991140.856606995,0.0,1.0
2023-12-27,151.75,152.53,150.31,150.98,1206339,148.704735827919,149.469083069736,147.29363322764,147.950187909714,1231043.12872617,0.0,1.0
2023-12-28,151.98,152.69,151.1,151.75,1187507,148.930120271019,149.625872247545,148.067779793071,148.704735827919,1211825.47581089,0.0,1.0
2023-12-29,151.98,152.7554,151.01,151.46,1479585,148.930120271019,149.689959823974,147.979585880553,148.42055544314,1509884.82310222,0.0,1.0
2024-01-02,149.88,151.57,148.04,149.9,1898361,146.87226231228,148.528348002884,145.06918676748,146.891860959506,1937236.7675187,0.0,1.0
2024-01-03,147.95,149.05,146.18,147.76,3083660,144.980992854962,146.058918452397,143.246512575454,144.794805706315,3146809.02659017,0.0,1.0
2024-01-04,147.69,149.82,147.209,147.51,1926877,144.726210441023,146.813466370601,144.254862975236,144.549822615989,1966336.7351553,0.0,1.0
2024-01-05,148.63,150.16,146.57,147.01,2126481,145.647346860649,147.146643373445,143.628686196363,144.059856435336,2170028.34478266,0.0,1.0
2024-01-08,152.28,152.44,150.01,150.31,1912328,149.22409997941,149.380889157219,146.999653519249,147.29363322764,1951489.79206563,0.0,1.0
2024-01-09,151.76,152.94,150.845,151.0,1593300,148.714535151532,149.870855337871,147.817897040938,147.96978655694,1625928.54661866,0.0,1.0
2024-01-10,154.52,156.775,153.5002,154.19,2211062,151.419148468731,153.628895943472,150.419813446673,151.095770789501,2256341.44489033,0.0,1.0
2024-01-11,154.98,155.32,152.62,153.28,2287403,151.869917354931,152.203094357775,149.557276982253,150.204032340714,2334245.80136897,0.0,1.0
2024-01-12,153.92,155.28,152.98,155.28,1410666,150.831189051949,152.163897063323,149.910052632323,152.163897063323,1439554.45876129,0.0,1.0
2024-01-16,152.99,153.81,152.165,153.0,1645993,149.919851955936,150.723396492205,149.11140775786,149.929651279549,1679700.62526485,0.0,1.0
2024-01-17,151.96,153.01,151.0518,151.75,1863652,148.910521623793,149.939450603162,148.020547053256,148.704735827919,1901816.97593859,0.0,1.0
2024-01-18,152.53,154.24,150.79,153.78,2135463,149.469083069736,151.144767407566,147.764000761067,150.693998521366,2179194.28352974,0.0,1.0
2024-01-19,155.3,155.44,152.32,153.13,2175885,152.183495710549,152.320686241131,149.263297273862,150.057042486518,2220444.0693274,0.0,1.0
2024-01-22,157.7,157.925,155.0101,155.65,3323493,154.535333377679,154.755818158972,151.899413319007,152.526472037005,3391553.4696462,0.0,1.0
2024-01-23,143.13,151.0,141.51,148.5,11109925,140.257718873476,147.96978655694,138.670228448163,145.51995565368,11337440.6629589,0.0,1.0
2024-01-24,139.21,145.23,138.83,144.67,4930757,136.416384017163,142.315576832215,136.044009719868,141.766814709885,5031731.97937603,0.0,1.0
2024-01-25,141.57,141.7,139.01,140.13,3909904,138.729024389841,138.856415596811,136.220397544903,137.317921789563,3989973.34346232,0.0,1.0
2024-01-26,140.5,141.595,139.7072,140.65,3806898,137.680496763246,138.753522698874,136.903606387204,137.827486617442,3884857.92522782,0.0,1.0
2024-01-29,140.2,141.1,139.81,141.0,4557182,137.386517054855,138.268456180028,137.004343433946,138.170462943898,4650506.6879663,0.0,1.0
2024-01-30,143.26,143.97,140.63,140.9,3536988,140.385110080446,141.080862056972,137.807887970215,138.072469707768,3609420.54744721,0.0,1.0
2024-01-31,142.91,145.53,142.13,142.61,3234288,140.042133753989,142.609556540606,139.277786512172,139.748154045598,3300521.67651176,0.0,1.0
2024-02-01,147.33,147.42,143.91,145.09,3159221,144.373434790954,144.461628703471,141.022066115293,142.178386301632,3223917.40976411,0.0,1.0
2024-02-02,146.89,148.32,143.5,144.64,2438090,143.94226455198,145.343567828645,140.620293847159,141.737416739045,2488018.65952771,0.0,1.0
2024-02-05,145.23,145.8025,143.4663,144.0,1932631,142.609556540606,143.171726692224,140.877679690984,141.401749926649,1968142.99783677,0.3,1.0
2024-02-06,143.03,145.63,141.445,145.33,2345927,140.449252027838,143.002339179291,138.892850822048,142.707752200278,2389033.29113845,0.0,1.0
2024-02-07,144.64,146.45,143.9,143.9,1635356,142.030202148546,143.807543588596,141.303554266978,141.303554266978,1665405.58459961,0.0,1.0
2024-02-08,144.58,145.89,142.99,145.03,1963522,141.971284752743,143.257647894437,140.409973763969,142.413165221264,1999601.61841471,0.0,1.0
2024-02-09,144.91,145.31,142.94,144.1,1875295,142.295330429658,142.688113068343,140.360875934134,141.499945586321,1909753.45170821,0.0,1.0
2024-02-12,148.28,149.375,144.88,145.48,1988620,145.60452416058,146.679766633981,142.265871731757,142.855045689784,2025160.79290778,0.0,1.0
2024-02-13,142.37,144.22,140.25,141.91,2771222,139.801160674007,141.617780377926,137.719412688976,139.34946063952,2822143.06546423,0.0,1.0
2024-02-14,145.5,146.31,142.93,144.21,1802991,142.874684821719,143.670069665056,140.351056368167,141.607960811959,1836120.86932927,0.0,1.0
2024-02-15,145.38,146.45,144.445,146.25,1696500,142.756850030113,143.807543588596,141.838720612187,143.611152269253,1727673.10253746,0.0,1.0
2024-02-16,141.27,144.015,141.2,143.31,1815297,138.721008417623,141.4164792756,138.652271455853,140.724199874918,1848652.99146298,0.0,1.0
2024-02-20,143.47,143.54,139.7,140.02,2151376,140.881312930392,140.950049892162,137.179336560784,137.493562671732,2190907.42625677,0.0,1.0
2024-02-21,143.99,146.3,142.87,145.48,1677293,141.391930360682,143.660250099089,140.292138972364,142.855045689784,1708113.17487437,0.0,1.0
2024-02-22,145.13,146.72,144.95,145.34,1752727,142.511360880935,144.072671869708,142.334608693527,142.717571766245,1784933.27084655,0.0,1.0
2024-02-23,146.1,147.55,145.61,145.61,1266598,143.463858779746,144.88769584498,142.982700047357,142.982700047357,1289871.67481741,0.0,1.0
2024-02-26,145.86,147.59,145.81,146.4,1329314,143.228189196535,144.926974108849,143.1790913667,143.75844575876,1353740.07817653,0.0,1.0
2024-02-27,145.44,146.88,144.73,146.44,1352194,142.815767425916,144.229784925182,142.11857824225,143.797724022629,1377040.49703067,0.0,1.0
2024-02-28,145.98,146.83,144.94,145.69,1476603,143.346023988141,144.180687095347,142.32478912756,143.061256575094,1503735.50617513,0.0,1.0
2024-02-29,149.44,149.63,146.86,147.17,3780881,146.743593812767,146.930165566143,144.210145793248,144.514552338229,3850354.49902442,0.0,1.0
2024-03-01,152.97,153.09,148.376,149.5,1988959,150.209900599164,150.327735390769,145.698791993865,146.80251120857,2025506.02201579,0.0,1.0
2024-03-04,152.47,156.08,151.89,154.57,2505390,149.718922300807,153.263785614941,149.149387474714,151.781031153904,2551426.41577738,0.0,1.0
2024-03-05,151.12,155.01,150.33,152.25,2552108,148.393280895245,152.213092056458,147.617535183842,149.50289184953,2599002.85668769,0.0,1.0
2024-03-06,151.88,152.94,150.655,152.43,2364714,149.139567908747,150.180441901262,147.936671077773,149.679644036939,2408165.50132257,0.0,1.0
2024-03-07,155.3,157.25,153.53,153.64,2985489,152.497859469505,154.412674833095,150.759796293323,150.867811518961,3040347.21085849,0.0,1.0
2024-03-08,153.58,156.29,152.51,155.76,1941665,150.808894123158,153.46999650025,149.758200564676,152.949559503992,1977342.99713434,0.0,1.0
2024-03-11,152.71,153.54,150.89,153.23,2451007,149.954591884018,150.76961585929,148.167430878001,150.465209314309,2496044.13087594,0.0,1.0
2024-03-12,154.62,155.47,151.56,152.55,1773174,151.83012898374,152.664792090946,148.825341797799,149.797478828544,1805755.98344754,0.0,1.0
2024-03-13,155.2,157.35,154.585,155.06,2393705,152.399663809833,154.510870492766,151.795760502855,152.262189886293,2437689.20949569,0.0,1.0
2024-03-14,150.32,155.435,148.8,154.23,5424612,147.607715617875,152.630423610061,146.115141590871,151.447165911022,5524288.97382959,0.0,1.0
2024-03-15,151.69,152.95,149.11,149.11,7783717,148.952996155371,150.190261467229,146.419548135852,146.419548135852,7926742.4100581,0.0,1.0
2024-03-18,151.51,153.655,149.9001,151.43,2476732,148.776243967963,150.882540867912,147.195392042915,148.697687440226,2522241.8264626,0.0,1.0
2024-03-19,156.09,156.61,151.06,151.4,2918573,153.273605180908,153.784222611198,148.334363499442,148.668228742324,2972201.63270972,0.0,1.0
2024-03-20,158.58,158.81,155.22,156.09,1738785,155.718677106723,155.944527123967,152.419302941768,153.273605180908,1770735.08729477,0.0,1.0
2024-03-21,161.4,162.75,160.4,160.46,2398123,158.487794709453,159.813436115015,157.50583811274,157.564755508543,2442188.39002442,0.0,1.0
2024-03-22,161.82,162.7489,161.21,161.98,1673823,158.900216480072,159.812355962759,158.301222956077,159.057329535546,1704579.41379815,0.0,1.0
2024-03-25,159.78,162.0299,159.68,161.04,1621183,156.897025022778,159.106329169722,156.798829363107,158.134290334636,1650972.15643441,0.0,1.0
2024-03-26,159.27,161.34,159.11,160.41,1391049,156.396227158455,158.42887731365,156.239114102981,157.515657678707,1416609.45570977,0.0,1.0
2024-03-27,162.05,162.14,160.015,160.44,1210887,159.126066497316,159.21444259102,157.127784823006,157.545116376609,1233136.98798248,0.0,1.0
2024-03-28,164.55,165.21,162.1,162.33,1740472,161.580957989098,162.229049342929,159.175164327152,159.401014344396,1772453.0858353,0.0,1.0
2024-04-01,161.88,165.75,161.5,164.32,1947448,158.959133875875,162.759305905154,158.585990369124,161.355107971854,1983232.25946971,0.0,1.0
2024-04-02,155.65,157.46,154.29,156.89,2424795,152.841544278354,154.618885718404,151.506083306825,154.059170458278,2469350.48668866,0.0,1.0
2024-04-03,157.82,158.17,154.31,154.5,1645058,154.972390093221,155.31607490207,151.525722438759,151.712294192134,1675285.85836373,0.0,1.0
2024-04-04,156.13,161.042,155.873,159.99,1660202,153.312883444776,158.13625424783,153.060520599421,157.103235908088,1690708.1286053,0.0,1.0
2024-04-05,158.52,158.665,155.735,156.13,1608485,155.65975971092,155.802143417443,152.925010589075,153.312883444776,1638040.83132034,0.0,1.0
2024-04-08,156.74,159.2,155.6052,158.6,1486047,153.911876968771,156.327490196685,152.797552622821,155.738316238657,1513353.03920217,0.0,1.0
2024-04-09,158.37,158.99,155.94,158.44,1570857,155.512466221413,156.121279311375,153.126311691401,155.581203183183,1599721.41870479,0.0,1.0
2024-04-10,148.25,152.7,148.17,151.05,3525966,145.575065462679,149.944772318051,145.496508934942,148.324543933475,3590755.44866583,0.0,1.0
2024-04-11,150.69,151.8,148.85,149.23,2933017,147.971039558658,149.06101138101,146.164239420707,146.537382927458,2986911.04048636,0.0,1.0
2024-04-12,151.71,151.75,148.97,149.48,2833152,148.972635287305,149.011913551174,146.282074212312,146.782872076636,2885211.02611271,0.0,1.0
2024-04-15,149.07,153.39,148.52,151.09,2736548,146.380269871984,150.622322369783,145.840193743792,148.363822197343,2786831.93245073,0.0,1.0
2024-04-16,146.05,147.35,144.11,147.2,3085836,143.414760949911,144.691304525637,141.509765152288,144.544011036131,3142538.08195801,0.0,1.0
2024-04-17,145.74,148.2,144.9601,147.3,3183255,143.11035440493,145.525967632843,142.344526455153,144.642206695802,3241747.15120416,0.0,1.0
2024-04-18,145.88,154.26,145.58,153.0,5503894,143.24782832847,151.476624608923,142.953241349456,150.239359297065,5605027.77660906,0.0,1.0
2024-04-19,142.19,146.83,141.47,146.12,3393602,139.624408486599,144.180687095347,138.917399736966,143.483497911681,3455959.26679477,0.0,1.0
2024-04-22,143.07,144.189,141.2,143.45,3108892,140.488530291706,141.587339723428,138.652271455853,140.861673798457,3166017.73480336,0.0,1.0
2024-04-23,148.03,149.15,143.475,144.55,2337551,145.359035011402,146.458826399721,140.886222713375,141.941826054841,2380503.38255794,0.0,1.0
2024-04-24,146.12,149.95,144.99,147.61,2474200,143.483497911681,147.244391677091,142.373886957395,144.946613240783,2519663.3010894,0.0,1.0
2024-04-25,144.2,144.83,140.0,142.88,2261839,141.598141245992,142.216773901921,137.473923539798,140.301958538331,2303400.17834967,0.0,1.0
2024-04-26,145.33,147.85,144.74,144.93,2057426,142.707752200278,145.182282823994,142.128397808217,142.314969561592,2095231.09971189,0.0,1.0
2024-04-29,145.97,147.4363,144.6,146.56,1615038,143.336204422174,144.776047379934,141.990923884677,143.915558814234,1644714.24236716,0.0,1.0
2024-04-30,142.49,145.405,142.205,144.24,2453576,139.918995465613,142.781398945031,139.63913783555,141.637419509861,2498660.33612228,0.0,1.0
2024-05-01,142.48,146.21,140.99,142.3,1957393,140.20376287866,143.874173010169,138.737566874384,140.02663852915,1989171.68065857,0.3,1.0
2024-05-02,145.46,145.62,141.835,143.86,1779905,143.136154887211,143.293598753442,139.569067292916,141.561716224902,1808802.12622739,0.0,1.0
2024-05-03,148.48,153.54,148.45,150.0,3134157,146.10790786232,151.087070131874,146.078387137402,147.603624591514,3185040.68786281,0.0,1.0
2024-05-06,151.26,151.33,149.15,150.21,1548215,148.843495038083,148.912376729559,146.767204052162,147.810269665943,1573350.59110297,0.0,1.0
2024-05-07,151.4,153.13,151.28,152.46,2544971,148.981258421035,150.683620224657,148.863175521362,150.024324034815,2586289.13115421,0.0,1.0
2024-05-08,147.74,151.01,147.71,149.99,2849995,145.379729981002,148.597488997097,145.350209256084,147.593784349875,2896265.25895339,0.0,1.0
2024-05-09,149.5,150.0299,148.05,148.44,4055035,147.111612509543,147.633046914016,145.684777471825,146.068546895763,4120869.33287251,0.0,1.0
2024-05-10,149.97,150.51,149.01,149.53,2085630,147.574103866596,148.105476915126,146.62944066921,147.141133234461,2119490.63490671,0.0,1.0
2024-05-13,146.86,150.87,146.72,150.87,2845332,144.513788716732,148.459725614145,144.37602533378,148.459725614145,2891526.55418285,0.0,1.0
2024-05-14,148.0,148.375,146.41,147.74,1914058,145.635576263628,146.004585325106,144.070977842957,145.379729981002,1945133.1279605,0.0,1.0
2024-05-15,157.58,157.725,151.3,151.78,4304974,155.062527754206,155.205211257977,148.882856004641,149.355187603334,4374866.14429062,0.0,1.0
2024-05-16,150.97,157.07,150.65,156.58,2482321,148.55812803054,154.560675430594,148.243240298078,154.078503590262,2522621.99543171,0.0,1.0
2024-05-17,151.5,152.31,150.59,152.31,1490584,149.07966083743,149.876720410224,148.184198848241,149.876720410224,1514783.93988472,0.0,1.0
2024-05-20,149.79,151.925,149.42,151.56,1390978,147.396979517086,149.497871107105,147.032890576427,149.138702287266,1413560.81585001,0.0,1.0
2024-05-21,149.38,149.95,148.38,149.83,1622311,146.993529609869,147.554423383317,146.009505445926,147.436340483644,1648649.55500551,0.0,1.0
2024-05-22,144.59,149.25,144.08,148.5,3094421,142.28005386458,146.865606468557,141.778201540969,146.127588345599,3144659.56567496,0.0,1.0
2024-05-23,142.82,145.34,142.29,145.12,1906847,140.538331094401,143.018071987538,140.016798287511,142.80158667147,1937805.05588236,0.0,1.0
2024-05-24,144.62,144.88,143.38,143.97,1102436,142.309574589499,142.565420872124,141.089384626209,141.669958882936,1120334.27673365,0.0,1.0
2024-05-28,142.85,145.4733,141.815,144.82,1341075,140.567851819319,143.149242408592,139.549386809637,142.506379422287,1362847.63031195,0.0,1.0
2024-05-29,141.38,141.97,140.42,140.95,1850407,139.121336298322,139.701910555049,138.176673100936,138.698205907826,1880448.74079574,0.0,1.0
2024-05-30,145.49,145.76,142.44,142.65,1809355,143.16567561213,143.431362136394,140.164401912102,140.37104698653,1838730.25307538,0.0,1.0
2024-05-31,147.8,148.0828,145.09,146.52,4213675,145.438771430839,145.717053464402,142.772065946552,144.179220500991,4282084.88612098,0.0,1.0
2024-06-03,146.93,148.06,146.25,147.8,1911855,144.582670408208,145.694617713464,143.913533976727,145.438771430839,1942894.36179934,0.0,1.0
2024-06-04,143.87,146.5705,142.71,145.99,2448515,141.571556466541,144.22891372127,140.430088436367,143.657687694101,2488267.14802175,0.0,1.0
2024-06-05,146.09,146.16,142.97,145.0,1557903,143.756090110496,143.824971801972,140.685934718992,142.683503771797,1583195.87778899,0.0,1.0
2024-06-06,143.7,146.56,143.43,145.79,1570591,141.404272358671,144.218581467549,141.138585834406,143.460882861313,1596089.87009621,0.0,1.0
2024-06-07,140.22,141.69,138.08,139.0,2866258,137.979868268148,139.426383789144,135.874056557309,136.779358788137,2912792.29212584,0.0,1.0
2024-06-10,142.22,142.435,138.755,139.08,1602758,139.947916596035,140.159481791282,136.538272867971,136.858080721252,1628779.1080018,0.0,1.0
2024-06-11,139.56,141.35,139.285,141.35,1813125,137.330412319945,139.091815573404,137.059805674861,139.091815573404,1842561.45980602,0.0,1.0
2024-06-12,143.73,149.88,142.99,144.98,3222823,141.433793083589,147.485541691841,140.705615202271,142.663823288518,3275146.19873225,0.0,1.0
2024-06-13,143.46,144.09,141.24,143.03,1712213,141.168106559324,141.788041782609,138.98357291537,140.744976168829,1740011.13259088,0.0,1.0
2024-06-14,142.78,143.1,139.7665,141.4,1843350,140.498970127843,140.813857860305,137.533613309799,139.141016781601,1873277.16893949,0.0,1.0
2024-06-17,143.26,143.65,140.78,142.15,2394065,140.971301726536,141.355071150474,138.530921799956,139.879034904558,2432933.14099716,0.0,1.0
2024-06-18,139.4,142.055,138.33,141.66,2705797,137.172968453714,139.785552608984,136.120062598295,139.396863064226,2749726.17456532,0.0,1.0
2024-06-20,141.15,141.945,139.3633,139.73,2821114,138.895010740615,139.67730995095,137.136854766897,137.497696427815,2866915.3699382,0.0,1.0
2024-06-21,142.39,142.78,139.36,141.42,3460056,140.115200703905,140.498970127843,137.133607487156,139.16069726488,3516230.72560941,0.0,1.0
2024-06-24,144.05,145.34,141.81,142.09,1907520,141.748680816051,143.018071987538,139.544466688818,139.819993454722,1938488.98217672,0.0,1.0
2024-06-25,140.44,144.0,139.17,143.835,1931540,138.196353584215,141.699479607854,136.946642896007,141.537115620803,1962898.95185038,0.0,1.0
2024-06-26,140.32,140.8719,139.57,139.61,1630885,138.078270684542,138.621353620622,137.340252561584,137.379613528142,1657362.75567086,0.0,1.0
2024-06-27,141.2,141.43,138.99,140.41,1405749,138.944211948812,139.170537506519,136.769518546497,138.166832859297,1428571.62609354,0.0,1.0
2024-06-28,140.93,142.43,139.75,141.71,2792073,138.678525424547,140.154561670463,137.517376911094,139.446064272423,2837402.88328989,0.0,1.0
2024-07-01,137.02,141.76,136.94,141.53,2477978,134.830990943529,139.495265480621,134.752269010413,139.268939922914,2518208.48592744,0.0,1.0
2024-07-02,135.21,135.61,133.02,134.0,3632754,133.049907206791,133.443516872368,130.894894287755,131.85923796842,3691732.51339877,0.0,1.0
2024-07-03,136.03,137.77,134.43,134.44,1616763,133.856807021225,135.569009066486,132.282368358915,132.292208600555,1643011.48207672,0.0,1.0
2024-07-05,135.56,136.81,134.68,136.27,1657154,133.394315664171,134.624345869101,132.528374399901,134.092972820571,1684058.2383252,0.0,1.0
2024-07-08,136.18,137.79,135.04,136.62,1666126,134.004410645816,135.588689549765,132.882623098921,134.437381277951,1693175.90060297,0.0,1.0
2024-07-09,136.0,137.69,135.3001,136.0,1721816,133.827286296306,135.490287133371,133.138567783962,133.827286296306,1749770.03928431,0.0,1.0
2024-07-10,139.59,140.32,136.75,136.97,2926449,137.359933044863,138.078270684542,134.565304419264,134.781789735332,2973960.50547418,0.0,1.0
2024-07-11,149.73,150.57,143.7205,144.04,4569541,147.33793806725,148.164518364962,141.424444854032,141.738840574412,4643728.44431764,0.0,1.0
2024-07-12,153.74,155.35,150.86,150.9,4023976,151.283874964663,152.868153868612,148.449885372506,148.489246339063,4089306.08357635,0.0,1.0
2024-07-15,152.16,154.775,151.665,153.97,2547520,149.729116785632,152.302339974344,149.24202482448,151.51020052237,2588879.51469702,0.0,1.0
2024-07-16,162.26,162.64,154.38,154.9,3237715,159.667760841461,160.041690023759,151.913650429587,152.425342994837,3290279.97343583,0.0,1.0
2024-07-17,157.51,162.22,157.09,160.41,4137447,154.99364606273,159.628399874903,154.580355913873,157.847316138165,4204619.30875698,0.0,1.0
2024-07-18,173.42,177.47,165.57,167.23,9608565,170.649470511069,174.63476837504,162.924880824114,164.55836093626,9764562.04235287,0.0,1.0
2024-07-19,173.84,177.06,171.13,173.75,4125242,171.062760659926,174.231318467824,168.396055175639,170.974198485171,4192216.15805478,0.0,1.0
2024-07-22,177.16,178.01,172.025,174.54,3653743,174.329720884218,175.16614142357,169.276756802368,171.751577574686,3713062.27415981,0.0,1.0
2024-07-23,176.56,178.71,174.82,176.8,3051110,173.739306385852,175.85495833833,172.02710434059,173.975472185198,3100645.40262184,0.0,1.0
2024-07-24,171.07,176.95,170.9505,175.78,3280357,168.337013725802,174.12307580979,168.219422838211,172.971767537976,3333614.27513542,0.0,1.0
2024-07-25,172.7,176.59,170.33,172.28,2838507,169.94097311303,173.76882711077,167.608835844484,169.527682964174,2884590.74889465,0.0,1.0
2024-07-26,176.94,180.15,175.56,177.56,3353877,174.11323556815,177.271953134409,172.755282221908,174.723330549795,3408327.88755868,0.0,1.0
2024-07-29,178.71,179.8,176.2,177.9,1527682,175.85495833833,176.927544677029,173.385057686832,175.057898765536,1552484.23359635,0.0,1.0
2024-07-30,180.44,181.37,177.24,179.73,2011307,177.557320141952,178.47246261442,174.408442817333,176.858662985553,2043960.98561217,0.0,1.0
2024-07-31,179.93,185.4261,177.89,181.36,3137349,177.055467818341,182.463763025791,175.048058523897,178.46262237278,3188284.51064375,0.0,1.0
2024-08-01,179.05,183.21,177.29,181.42,2815433,176.484733803254,180.585133091841,174.749949488852,178.820778590262,2856356.28525228,0.3,1.0
2024-08-02,177.62,180.93,173.72,174.73,3179679,175.075221547802,178.337798866366,171.231097214752,172.226626849721,3225896.72591558,0.0,1.0
2024-08-05,173.73,175.45,167.02,167.93,2919386,171.240953943811,172.936311341977,164.627088745152,165.524051089531,2961820.27779652,0.0,1.0
2024-08-06,173.64,177.71,170.93,173.54,2250925,171.152243382279,175.163932109334,168.481069807262,171.053676091688,2283642.96766482,0.0,1.0
2024-08-07,169.0,177.4,168.62,175.87,3204040,166.578721098855,174.858373508502,166.204165394609,173.350293962459,3250611.82141422,0.0,1.0
2024-08-08,172.73,173.65,169.0001,170.85,2270132,170.2552810379,171.162100111338,166.578819666145,168.402215974789,2303129.148004,0.0,1.0
2024-08-09,172.97,175.62,172.76,173.37,2833885,170.491842535319,173.103875735981,170.284851225078,170.886111697683,2875076.49140724,0.0,1.0
2024-08-12,172.07,173.885,170.468,172.44,2069739,169.60473692,171.393733244227,168.025688924731,169.969435895186,2099823.36694986,0.0,1.0
2024-08-13,175.04,176.95,173.28,173.89,1803752,172.532185450553,174.414820700842,170.797401136151,171.398661608756,1829970.15458595,0.0,1.0
2024-08-14,174.21,176.8538,174.0001,176.52,1522007,171.714076938648,174.319998967294,171.507184195697,173.990981351301,1544129.89428197,0.0,1.0
2024-08-15,175.29,176.94,172.71,175.59,1706372,172.778603677031,174.404963971783,170.235567579782,173.074305548804,1731174.70285334,0.0,1.0
2024-08-16,178.02,178.6899,175.1,175.1,2000258,175.469490710166,176.129792989836,172.591325824908,172.591325824908,2029332.43676058,0.0,1.0
2024-08-19,181.45,181.47,178.13,179.63,2088412,178.850348777439,178.870062235557,175.577914729816,177.056424088682,2118767.7854157,0.0,1.0
2024-08-20,179.61,183.97,179.0,182.63,1483899,177.036710630564,181.334244500333,176.435450157959,180.013442806413,1505467.98141869,0.0,1.0
2024-08-21,186.46,187.115,181.93,181.93,2722150,183.78857003605,184.434185789421,179.323471772276,179.323471772276,2761717.38482127,0.0,1.0
2024-08-22,185.74,187.8599,183.9101,186.14,2212289,183.078885543795,185.168413537034,181.275202693269,183.473154706159,2244445.38014027,0.0,1.0
2024-08-23,191.79,192.41,186.84,187.56,3421777,189.042206624552,189.653323826217,184.163125740296,184.872810232551,3471513.70346291,0.0,1.0
2024-08-26,189.06,193.63,188.67,193.33,2553704,186.351319591417,190.855844771427,185.966907158112,190.560142899654,2590822.96438022,0.0,1.0
2024-08-27,187.54,188.55,186.16,187.49,1458165,184.853096774433,185.848626409403,183.492868164277,184.803813129138,1479359.92889367,0.0,1.0
2024-08-28,187.57,189.4796,186.18,186.54,1329229,184.882666961611,186.764907942737,183.512581622395,183.867423868523,1348549.79986723,0.0,1.0
2024-08-29,186.85,189.085,185.452,187.74,956304,184.172982469355,186.375961414065,182.795011746892,185.050231355615,970204.206959248,0.0,1.0
2024-08-30,188.76,189.28,184.67,188.0,1659619,186.055617719644,186.568167630717,182.02421553447,185.306506311152,1683742.13194706,0.0,1.0
2024-09-03,184.49,190.36,182.57,188.81,1923259,181.846794411407,187.632694369101,179.954302432059,186.104901364939,1951214.2298602,0.0,1.0
2024-09-04,184.19,184.35,181.63,183.31,1522337,181.551092539633,181.708800204579,179.027769900503,180.683700382432,1544464.69094527,0.0,1.0
2024-09-05,183.72,185.55,182.54,184.5,1368318,181.087826273856,182.891607691672,179.924732244881,181.856651140466,1388206.9719023,0.0,1.0
2024-09-06,186.14,189.18,184.38,184.38,2657378,183.473154706159,186.469600340126,181.738370391756,181.738370391756,2696003.90156367,0.0,1.0
2024-09-09,187.52,189.64,185.82,186.5,1901883,184.833383316315,186.923009876845,183.157739376267,183.827996952286,1929527.52236138,0.0,1.0
2024-09-10,187.53,189.68,186.06,188.94,1706265,184.843240045374,186.962436793081,183.394300873686,186.233038842708,1731066.14757161,0.0,1.0
2024-09-11,185.16,186.33,181.271,185.25,1905843,182.507195258366,183.660432558282,178.673913327281,182.595905819898,1933545.08232093,0.0,1.0
2024-09-12,188.81,189.39,185.51,185.95,1206667,186.104901364939,186.676591650367,182.852180775435,183.285876854036,1224206.31911913,0.0,1.0
2024-09-13,194.8,195.0,191.0,191.6,2563306,192.009082071343,192.206216652525,188.263525028883,188.854928772429,2600564.53274678,0.0,1.0
2024-09-16,194.6,196.72,191.99,196.46,1923096,191.81194749016,193.90157405069,189.239341205734,193.645299095154,1951048.86059925,0.0,1.0
2024-09-17,195.35,195.95,192.785,195.72,1537643,192.551202169593,193.14260591314,190.022951165933,192.91590114478,1559993.16891014,0.0,1.0
2024-09-18,194.19,197.55,192.67,195.5,2753873,191.407821598737,194.719682562596,189.909598781753,192.69905310548,2793901.48951744,0.0,1.0
2024-09-19,197.06,199.85,194.04,198.57,2203370,194.2367028387,196.98673024619,191.259970662851,195.725068926625,2235396.7394132,0.0,1.0
2024-09-20,191.89,194.36,191.04,192.47,5340014,189.140773915143,191.575385992742,188.30295194512,189.712464200571,5417632.93682897,0.0,1.0
2024-09-23,193.46,194.6329,191.05,193.01,1941887,190.688280377423,191.844376128765,188.312808674179,190.244727569763,1970112.99423559,0.0,1.0
2024-09-24,192.37,194.39,190.87,194.31,1542815,189.61389690998,191.604956179919,188.135387551115,191.526102347446,1565240.34570579,0.0,1.0
2024-09-25,187.17,190.78,186.65,190.28,2560249,184.488397799246,188.046676989583,183.975847888173,187.553840536628,2597463.09820226,0.0,1.0
2024-09-26,188.01,188.48,186.66,188.37,2066300,185.316363040211,185.779629305989,183.985704617232,185.671205286339,2096334.37990419,0.0,1.0
2024-09-27,190.35,193.11,189.03,189.73,1550687,187.622837640041,190.343294860354,186.32174940424,187.011720438377,1573226.76792842,0.0,1.0
2024-09-30,190.77,191.03,187.93,189.25,1828934,188.036820260524,188.29309521606,185.237509207738,186.53859744354,1855518.18360145,0.0,1.0
2024-10-01,192.72,193.25,189.6901,192.0,1695894,189.958882427049,190.481289067181,186.972392089431,189.249197934794,1720544.40152603,0.0,1.0
2024-10-02,190.56,191.8,188.5386,190.57,2002723,187.829828950283,189.052063353611,185.837389738275,187.839685679342,2031833.26638186,0.0,1.0
2024-10-03,190.21,191.236,187.64,189.5,1902816,187.484843433214,188.496143834678,184.951664065024,186.785015670018,1930474.08383669,0.0,1.0
2024-10-04,184.64,191.1275,181.87,190.28,2542256,181.994645347293,188.389198324387,179.264331397921,187.553840536628,2579208.56376988,0.0,1.0
2024-10-07,185.16,185.47,181.62,184.0,1935804,182.507195258366,182.812753859199,179.017913171444,181.36381468751,1963941.57574217,0.0,1.0
2024-10-08,185.48,187.3772,184.2524,185.56,1174211,182.822610588258,184.692629225351,181.612598528962,182.901464420731,1191278.5600163,0.0,1.0
2024-10-09,185.26,185.84,183.85,185.25,1394995,182.605762548958,183.177452834386,181.215963751624,182.595905819898,1415271.73125608,0.0,1.0
2024-10-10,183.39,185.22,182.435,183.0,1535958,180.762554214905,182.566335632721,179.821236589761,180.3781417816,1558283.67685664,0.0,1.0
2024-10-11,182.82,184.93,182.73,183.67,1554878,180.200720658536,182.280490490007,180.112010097004,181.03854262856,1577478.68555227,0.0,1.0
2024-10-14,187.11,187.415,182.815,183.22,1752108,184.429257424892,184.729887661194,180.195792294007,180.5949898209,1777575.49131547,0.0,1.0
2024-10-15,189.4,192.19,188.0,189.0,2360711,186.686448379427,189.436475786916,185.306506311152,186.292179217062,2395024.74486666,0.0,1.0
2024-10-16,192.43,192.55,190.52,190.91,1447091,189.673037284335,189.791318033044,187.790402034046,188.174814467351,1468124.96450173,0.0,1.0
2024-10-17,190.95,192.62,189.2614,192.0,2094200,188.214241383588,189.860315136458,186.549834114667,189.249197934794,2124639.91598284,0.0,1.0
2024-10-18,194.56,195.5,191.0059,191.99,2234817,191.772520573924,192.69905310548,188.269340499028,189.239341205734,2267300.83235461,0.0,1.0
2024-10-21,186.27,193.37,185.95,193.2,1853300,183.601292183927,190.599569815891,183.285876854036,190.432005421886,1880238.35177681,0.0,1.0
2024-10-22,180.39,183.3344,179.6,182.8,3246336,177.805535497174,180.707750801336,177.026853901505,180.181007200418,3293522.60829533,0.0,1.0
2024-10-23,180.29,181.32,178.73,179.53,2308357,177.706968206583,178.722211299671,176.169318473363,176.957856798091,2341909.76150244,0.0,1.0
2024-10-24,182.7,184.33,182.095,182.49,1627213,180.082439909827,181.689086746461,179.486107801751,179.875448599586,1650865.0996114,0.0,1.0
2024-10-25,179.24,183.19,179.02,183.06,1962962,176.672011655377,180.565419633723,176.455163616077,180.437282155955,1991494.32659608,0.0,1.0
2024-10-28,180.38,182.73,178.59,181.31,2432529,177.795678768115,180.112010097004,176.031324266535,178.712354570612,2467886.64415329,0.0,1.0
2024-10-29,167.32,167.73,152.99,153.19,10496531,164.922790616925,165.326916508349,150.798097875229,150.995232456412,10649101.6817646,0.0,1.0
2024-10-30,169.29,171.77,166.28,166.3,4408830,166.864566241569,169.309035048226,163.897690794778,163.917404252897,4472913.85769393,0.0,1.0
2024-10-31,169.0,170.4095,167.32,167.94,3088550,166.578721098855,167.968027059735,164.922790616925,165.53390781859,3133443.13461408,0.0,1.0
2024-11-01,167.64,174.39,166.62,171.43,4348419,165.238205946817,171.891498061712,164.232819582788,168.973906260217,4411624.76306856,0.0,1.0
2024-11-04,170.74,175.6,169.065,169.31,3411614,168.293791955139,173.084162277863,166.642789837739,166.884279699687,3461202.98076873,0.0,1.0
2024-11-05,173.27,173.48,167.52,168.25,3225725,170.787544407092,170.994535717333,165.119925198107,165.839466419422,3272612.02033414,0.0,1.0
2024-11-06,166.71,167.09,159.76,163.52,6636062,164.32153014432,164.696085848566,157.471103448243,161.177233574466,6732519.43946945,0.0,1.0
2024-11-07,168.11,169.3,166.0601,166.25,2380648,165.701472212594,166.874422970628,163.680941322769,163.868120607601,2415251.53600646,0.0,1.0
2024-11-08,168.79,169.45,167.12,168.02,2652161,166.371729788614,167.022273906514,164.725656035743,165.612761651063,2690711.07067756,0.0,1.0
2024-11-11,167.46,170.5,166.67,169.5,1767577,165.060784823753,168.05723045772,164.282103228083,167.07155755181,1793269.3385413,0.0,1.0
2024-11-12,161.83,165.945,161.71,165.27,3036078,159.905715525841,163.971784977666,159.787142419105,163.304811252276,3072613.76570746,0.4,1.0
2024-11-13,161.13,165.41,160.92,164.61,2924438,159.214039069881,163.443146543468,159.006536133093,162.652659165227,2959630.30454355,0.0,1.0
2024-11-14,163.74,165.69,160.82,161.13,2303663,161.793004141391,163.719817125852,158.907725210813,159.214039069881,2331384.97935525,0.0,1.0
2024-11-15,161.61,163.38,161.0,161.75,2507253,159.688331496825,161.437284821183,159.085584870917,159.826666788017,2537424.95479738,0.0,1.0
2024-11-18,161.45,163.02,160.09,160.12,1958484,159.530234021177,161.081565500974,158.186405478168,158.216048754852,1982052.14039883,0.0,1.0
2024-11-19,162.3,162.45,158.63,161.3,2262729,160.370126860558,160.518343243978,156.743766012879,159.382017637757,2289958.38495106,0.0,1.0
2024-11-20,163.12,163.49,161.66,162.33,1528148,161.180376423254,161.545976835691,159.737736957965,160.399770137242,1546537.53323805,0.0,1.0
2024-11-21,161.86,164.33,161.76,163.77,2255094,159.935358802525,162.375988582843,159.836547880245,161.822647418075,2282231.50635929,0.0,1.0
2024-11-22,163.53,164.015,161.5,162.6,2667617,161.585501204603,162.064734177661,159.579639482317,160.666559627398,2699718.75420697,0.0,1.0
2024-11-25,172.94,175.92,167.2,167.2,4728584,170.883608991157,173.828174475104,165.211862052281,165.211862052281,4785487.16162893,0.0,1.0
2024-11-26,168.71,171.4,167.28,171.0,1826390,166.70390697871,169.361920788044,165.290910790105,168.966677098924,1848368.53847314,0.0,1.0
2024-11-27,169.43,171.7444,169.07,170.85,1865395,167.415345619127,169.702225604377,167.059626298919,168.818460715504,1887842.91954352,0.0,1.0
2024-11-29,168.78,171.97,168.45,171.15,1148800,166.773074624306,169.925143045041,166.446998580782,169.114893482344,1162624.50900297,0.0,1.0
2024-12-02,167.4,169.285,165.915,168.14,1661888,165.409483896841,167.272069781821,163.942141700982,166.140684721714,1681886.94291255,0.0,1.0
2024-12-03,166.93,169.37,166.09,168.65,1888459,164.945072562125,167.356059065759,164.115060814973,166.644620425342,1911184.46870408,0.0,1.0
2024-12-04,161.35,164.75,160.82,164.01,2267652,159.431423098897,162.79099445642,158.907725210813,162.059793631547,2294940.62768942,0.0,1.0
2024-12-05,159.68,162.06,159.471,161.91,2145993,157.78128069682,160.132980647086,157.574765869254,159.984764263665,2171817.59918942,0.0,1.0
2024-12-06,158.51,163.13,157.8301,161.94,2265463,156.625192906143,161.190257515482,155.953377445561,160.014407540349,2292725.28554961,0.0,1.0
2024-12-09,160.96,160.98,157.72,159.94,2950611,159.046060502005,159.065822686461,155.84458662013,158.038189094748,2986118.26700362,0.0,1.0
2024-12-10,157.0,158.605,155.64,156.13,2689845,155.133147979714,156.719063282309,153.789319436705,154.273492955877,2722214.24305283,0.0,1.0
2024-12-11,153.68,157.33,153.43,156.69,3565393,151.852625360016,155.459224023238,151.605598054315,154.826834120646,3608298.47321345,0.0,1.0
2024-12-12,151.21,153.0,150.8265,151.78,2416512,149.411995579698,151.180711088511,149.033055692754,149.975217836694,2445591.98946708,0.0,1.0
2024-12-13,149.87,150.4,147.7801,148.87,4895541,148.087929221145,148.611627109229,146.022879756413,147.099819998344,4954453.30033853,0.0,1.0
2024-12-16,147.61,152.15,147.2,150.51,4144417,145.854802377615,150.34081824913,145.449677596267,148.720319123737,4194290.3723264,0.0,1.0
2024-12-17,146.71,149.37,146.3107,147.88,3904703,144.965504077094,147.593874609744,144.57095206443,146.121591867771,3951691.68539122,0.0,1.0
2024-12-18,141.77,148.1,141.63,147.14,3926948,140.084244516459,146.338975896787,139.945909225267,145.390391042899,3974204.37881284,0.0,1.0
2024-12-19,137.24,140.73,135.0033,135.4,5216735,135.608109737172,139.056610924746,133.398005838533,133.789988767218,5279512.5069408,0.0,1.0
2024-12-20,139.61,140.77,137.3,137.93,7848295,137.949928595209,139.096135293658,135.66739629054,136.289905100904,7942740.355924,0.0,1.0
2024-12-23,140.09,140.19,137.82,139.26,2410143,138.424221022154,138.523031944434,136.181213086396,137.604090367229,2439146.34575378,0.0,1.0
2024-12-24,141.05,141.26,139.1,139.29,1162235,139.372805876042,139.58030881283,137.445992891581,137.633733643913,1176221.18403645,0.0,1.0
2024-12-26,141.47,142.345,139.8901,140.0,1677726,139.787811749619,140.652407319569,138.226697988516,138.335291192102,1697915.53533384,0.0,1.0
2024-12-27,140.28,142.09,139.69,140.58,1624594,138.611961774486,140.400439467755,138.028977333033,138.908394541326,1644144.15179245,0.0,1.0
2024-12-30,139.56,140.48,137.82,139.62,2290560,137.900523134069,138.809583619046,136.181213086396,137.959809687437,2318124.29956637,0.0,1.0
2024-12-31,139.82,141.2588,139.36,140.56,1866115,138.157431531997,139.579123081763,137.702901289509,138.88863235687,1888571.58392939,0.0,1.0
2025-01-02,137.64,141.72,137.07,141.36,2290139,136.003353426292,140.034839055319,135.440131169295,139.679119735111,2317698.23330741,0.0,1.0
2025-01-03,139.89,140.42,138.22,139.17,2208193,138.226599177593,138.750297065678,136.576456775516,137.515160537177,2234766.10585725,0.0,1.0
2025-01-06,139.36,142.11,139.15,140.78,3472175,137.702901289509,140.420201652211,137.495398352721,139.106016385886,3513958.69998903,0.0,1.0
2025-01-07,137.84,141.19,137.42,139.19,2923005,136.200975270852,139.511141167234,135.785969397276,137.534922721633,2958180.0600089,0.0,1.0
2025-01-08,139.9,140.465,136.39,136.92,3067796,138.236480269821,138.794761980704,134.768216897791,135.291914785875,3104713.45597257,0.0,1.0
2025-01-10,136.52,139.79,136.28,139.0,3523432,134.896671096755,138.127788255313,134.659524883283,137.347181969301,3565832.52002555,0.0,1.0
2025-01-13,138.4,138.45,136.23,136.84,3526161,136.75431643562,136.80372189676,134.610119422143,135.212866048051,3568594.36045477,0.0,1.0
2025-01-14,143.16,143.55,141.31,142.5,3405421,141.457716336152,141.843078933044,139.629714273971,140.805564249103,3446401.39108061,0.0,1.0
2025-01-15,145.41,149.95,145.12,149.0,4397826,143.680962087453,148.166977958969,143.394410412841,147.228274197308,4450748.86310107,0.0,1.0
2025-01-16,146.6,146.67,143.29,145.41,3468031,144.856812062586,144.925979708182,141.586170535116,143.680962087453,3509764.83163483,0.0,1.0
2025-01-17,147.65,149.265,146.94,148.8,3861325,145.894326746527,147.49012314135,145.192769198339,147.030652352748,3907791.68021057,0.0,1.0
2025-01-21,143.7,154.2175,143.5,151.9,6012024,141.991295316464,152.383734067271,141.793673471904,150.09379094343,6084371.91078872,0.0,1.0
2025-01-22,146.93,147.19,143.525,143.55,3826320,145.182888106111,145.439796504039,141.818376202474,141.843078933044,3872365.43461719,0.0,1.0
2025-01-23,145.24,146.48,144.06,146.23,2895737,143.512983519577,144.73823895585,142.347014636673,144.49121165015,2930583.920462,0.0,1.0
2025-01-24,142.92,145.3,142.7,145.07,3234775,141.22057012268,143.572270072945,141.003186093664,143.345004951701,3273701.85942729,0.0,1.0
2025-01-27,147.26,148.54,142.29,142.3,4275410,145.508964149635,146.77374395482,140.598061312315,140.607942404543,4326859.72496203,0.0,1.0
2025-01-28,143.95,147.085,143.85,146.92,3016894,142.238322622164,145.336045035645,142.139511699884,145.173007013883,3053198.90795963,0.0,1.0
2025-01-29,141.93,144.49,140.945,143.95,3283889,140.242341992107,142.771901602477,139.269054407648,142.238322622164,3323406.89088201,0.0,1.0
2025-01-30,145.93,147.39,142.1,143.1,3567156,144.19477888331,145.637418348599,140.410320559983,141.398429782784,3610082.68892496,0.0,1.0
2025-01-31,141.9,145.99,141.73,144.42,3216504,140.212698715423,144.254065436678,140.044720147547,142.702733956881,3255210.9886021,0.0,1.0
2025-02-03,137.46,139.98,136.54,139.86,3347014,135.825493766188,138.315529007646,134.916433281211,138.196955900909,3387291.52887888,0.0,1.0
2025-02-04,139.76,140.56,136.81,137.51,2829159,138.098144978629,138.88863235687,135.183222771367,135.874899227328,2863204.72951458,0.0,1.0
2025-02-05,138.92,142.67,138.3493,141.84,3370182,137.268133231477,140.973542816979,136.704219298024,140.153412162055,3410738.32956184,0.0,1.0
2025-02-06,136.17,140.015,135.82,138.92,5360524,134.550832868775,138.350112830444,134.204994640795,137.268133231477,5425031.84496747,0.0,1.0
2025-02-07,129.0,135.02,127.47,134.92,6909319,127.861333430414,133.828195657167,126.344838545542,133.72907834443,6970849.80335414,0.4,1.0
2025-02-10,130.21,131.4,129.63,129.99,4599896,129.060652914529,130.240148936096,128.485772500655,128.842594826508,4640860.28261967,0.0,1.0
2025-02-11,130.6,131.75,129.8524,129.95,3855169,129.447210434202,130.587059530675,128.706209404182,128.802947901413,3889501.13108788,0.0,1.0
2025-02-12,127.75,128.42,125.84,127.05,4368368,126.622367021204,127.286453016541,124.729226347932,125.928545832047,4407270.41460651,0.0,1.0
2025-02-13,129.34,129.9266,126.375,129.21,3535357,128.198332293719,128.779754450233,125.259503971074,128.069479787161,3566841.05166322,0.0,1.0
2025-02-14,130.57,133.15,130.25,130.35,2477826,129.417475240381,131.974701908989,129.100299839623,129.19941715236,2499892.23031181,0.0,1.0
2025-02-18,129.81,131.0,128.165,129.79,2287421,128.664183663582,129.843679685149,127.033703869062,128.644360201034,2307791.58235972,0.0,1.0
2025-02-19,126.83,127.94,124.23,125.42,3880327,125.710487744026,126.810689915404,123.133437612871,124.312933634438,3914883.17515805,0.0,1.0
2025-02-20,128.68,129.32,126.02,126.76,3269937,127.544158029656,128.178508831172,124.907637510859,125.641105625111,3299057.35911607,0.0,1.0
2025-02-21,125.98,129.765,124.96,129.14,2777143,124.867990585764,128.61958087285,123.856993995849,128.000097668245,2801874.79192035,0.0,1.0
2025-02-24,126.42,127.78,124.41,126.08,3707979,125.304106761806,126.652102215025,123.311848775797,124.967107898501,3741000.33346141,0.0,1.0
2025-02-25,132.11,132.49,127.02,127.67,4873552,130.943881856527,131.320527644927,125.898810638226,126.543073171015,4916953.32070153,0.0,1.0
2025-02-26,128.54,131.28,127.745,130.67,4026291,127.405393791825,130.121208160812,126.617411155568,129.516592553118,4062147.05466581,0.0,1.0
2025-02-27,126.44,129.36,126.35,127.78,2969765,125.323930224353,128.218155756266,125.23472464289,126.652102215025,2996212.18332198,0.0,1.0
2025-02-28,126.81,127.23,125.11,126.11,5729687,125.690664281479,126.106956994973,124.005669964954,124.996843092322,5780712.6139683,0.0,1.0
2025-03-03,125.68,127.8,124.81,127.0,3879900,124.570638647554,126.671925677573,123.708318026744,125.878987175679,3914452.372518,0.0,1.0
2025-03-04,125.92,127.36,124.59,124.7,6003789,124.808520198122,126.235809501531,123.490259938723,123.599288982733,6057255.6238943,0.0,1.0
2025-03-05,129.37,129.49,126.4,126.5,3152732,128.22806748754,128.347008262824,125.284283299258,125.383400611995,3180808.59231254,0.0,1.0
2025-03-06,133.96,135.045,129.3,131.22,5837707,132.777552142157,133.852974985351,128.158685368624,130.06173777317,5889694.58393644,0.0,1.0
2025-03-07,133.42,135.09,131.63,133.97,4496740,132.242318653378,133.897577776082,130.468118755391,132.787463873431,4536785.62890711,0.0,1.0
2025-03-10,133.95,138.13,132.68,133.72,4681250,132.767640410883,136.91074408328,131.508850539126,132.539670591589,4722938.77905358,0.0,1.0
2025-03-11,132.53,134.84,131.55,133.5,4203272,131.360174570021,133.64978449424,130.388824905201,132.321612503568,4240704.15545209,0.0,1.0
2025-03-12,128.67,132.76,128.45,132.52,2958196,127.534246298383,131.588144389316,127.316188210362,131.350262838748,2984540.15582186,0.0,1.0
2025-03-13,125.29,129.205,124.86,128.86,3397652,124.18408112788,128.064523921524,123.757876683112,127.722569192582,3427909.7225162,0.0,1.0
2025-03-14,126.78,127.34,125.21,126.5,2668961,125.660929087658,126.215986038984,124.104787277691,125.383400611995,2692729.37926442,0.0,1.0
2025-03-17,127.06,127.7,126.28,127.04,2334636,125.938457563321,126.572808364836,125.165342523974,125.918634100774,2355427.05460603,0.0,1.0
2025-03-18,127.85,128.86,126.9,127.38,1733234,126.721484333941,127.722569192582,125.779869862942,126.255632964078,1748669.28101984,0.0,1.0
2025-03-19,130.38,131.18,127.61,127.7,3163000,129.229152346181,130.022090848075,126.483602783373,126.572808364836,3191168.03378295,0.0,1.0
2025-03-20,131.13,133.97,129.78,130.2,4261632,129.972532191707,132.787463873431,128.634448469761,129.050741183255,4299583.87927489,0.0,1.0
2025-03-21,128.84,129.44,125.95,127.34,7754208,127.702745730035,128.297449606456,124.838255391943,126.215986038984,7823262.9455909,0.0,1.0
2025-03-24,130.35,130.823,128.34,129.0,2650168,129.19941715236,129.668242041605,127.207159166351,127.861333430414,2673769.01857556,0.0,1.0
2025-03-25,129.51,132.53,126.81,129.24,3659097,128.366831725371,131.360174570021,125.690664281479,128.099214980982,3691683.01577968,0.0,1.0
2025-03-26,129.38,131.45,128.29,129.34,2664364,128.237979218814,130.289707592464,127.157600509983,128.198332293719,2688091.44077207,0.0,1.0
2025-03-27,130.08,131.31,129.0,129.24,1772546,128.931800407971,130.150943354633,127.861333430414,128.099214980982,1788331.37325635,0.0,1.0
2025-03-28,125.99,131.15,125.42,131.15,2048545,124.877902317038,129.992355654254,124.312933634438,129.992355654254,2066788.27687824,0.0,1.0
2025-03-31,127.13,127.9,124.38,126.28,2316427,126.007839682237,126.77104299031,123.282113581976,125.165342523974,2337055.89471758,0.0,1.0
2025-04-01,127.41,128.2725,125.55,128.12,2112811,126.285368157899,127.140254980254,124.441786140996,126.98910107833,2131626.59646697,0.0,1.0
2025-04-02,127.97,128.12,124.69,125.25,3125293,126.840425109225,126.98910107833,123.58937725146,124.144434202786,3153125.23484212,0.0,1.0
2025-04-03,122.31,125.56,121.1,124.92,4161386,121.230385208325,124.45169787227,120.03106572421,123.817347070754,4198445.14050961,0.0,1.0
2025-04-04,127.87,131.91,118.0046,120.59,9118026,126.741307796489,130.745647231053,116.962988425757,119.525567429253,9199226.39974762,0.0,1.0
2025-04-07,120.81,129.02,120.19,125.45,5985937,119.743625517274,127.881156892961,119.129098178306,124.342668828259,6039244.64326227,0.0,1.0
2025-04-08,115.1,123.57,113.78,123.57,5445919,114.084026960005,122.479263348808,112.77567843188,122.479263348808,5494417.52367094,0.0,1.0
2025-04-09,121.16,123.8,110.44,113.57,5913231,120.090536111852,122.707233168103,109.465160186472,112.567532075133,5965891.16142094,0.0,1.0
2025-04-10,117.87,119.95,114.62,119.3,3738045,116.829576522813,118.891216627738,113.608263858869,118.246954094949,3771334.08562826,0.0,1.0
2025-04-11,119.78,120.0,114.5,117.14,3642555,118.722717196085,118.940775284106,113.489323083584,116.106020139835,3674993.70132667,0.0,1.0
2025-04-14,121.02,122.96,119.02,121.98,3605192,119.951771874021,121.874647741114,117.969425619286,120.903298076294,3637297.96587101,0.0,1.0
2025-04-15,119.81,122.37,118.86,120.53,3102188,118.752452389906,121.289855595967,117.810837918907,119.466097041611,3129814.47372275,0.0,1.0
2025-04-16,117.54,120.52,116.66,119.25,4250287,116.502489390782,119.456185310337,115.630257038698,118.19739543858,4288137.84660234,0.0,1.0
2025-04-17,121.25,123.0,117.54,121.42,6395744,120.179741693315,121.914294666209,116.502489390782,120.348241124968,6452701.17137501,0.0,1.0
2025-04-21,120.76,121.15,117.75,120.36,4313709,119.694066860905,120.080624380579,116.710635747529,119.297597609958,4352124.64996581,0.0,1.0
2025-04-22,124.96,125.285,121.04,121.68,4427832,123.856993995849,124.179125262243,119.971595336568,120.605946138083,4467263.97007943,0.0,1.0
2025-04-23,124.79,129.08,124.475,127.02,5367512,123.688494564197,127.940627280603,123.376275029076,125.898810638226,5415312.27168711,0.0,1.0
2025-04-24,126.04,126.49,123.81,126.03,3310584,124.927460973406,125.373488880721,122.717144899376,124.917549242132,3340066.3401686,0.0,1.0
2025-04-25,124.56,125.78,123.48,125.52,3588156,123.460524744902,124.66975596029,122.390057767345,124.412050947175,3620110.25211081,0.0,1.0
2025-04-28,125.17,125.92,123.85,124.58,1934392,124.065140352596,124.808520198122,122.756791824471,123.480348207449,1951618.68960021,0.0,1.0
2025-04-29,124.75,125.3,123.57,124.23,2206607,123.648847639102,124.193992859154,122.479263348808,123.133437612871,2226257.89488513,0.0,1.0
2025-04-30,126.34,126.615,122.285,123.61,2748765,125.224812911616,125.497385521642,121.205605880141,122.518910273903,2773244.07220405,0.0,1.0
2025-05-01,125.55,127.81,124.97,126.45,2549792,124.441786140996,126.681837408847,123.866905727123,125.333841955627,2572499.12209785,0.0,1.0
2025-05-02,127.31,128.07,125.97,126.04,2469177,126.58272009611,127.338378467589,125.250375072712,125.319975185874,2483363.6347151,0.4,1.0
2025-05-05,125.67,127.42,125.33,126.39,2512579,124.952088873444,126.692091702508,124.61403118094,125.667975751687,2527015.00052399,0.0,1.0
2025-05-06,121.88,125.37,121.75,124.47,2947949,121.183739889356,124.653802674176,121.054482536339,123.758944076371,2964886.41502603,0.0,1.0
2025-05-07,122.77,123.62,122.09,122.98,3123963,122.068655613851,122.913799845111,121.392540228843,122.277455953339,3141911.70191344,0.0,1.0
2025-05-08,123.84,125.32,123.24,123.8,3471611,123.132543057908,124.604088307631,122.535970659371,123.092771564672,3491557.11043677,0.0,1.0
2025-05-09,122.03,124.255,121.71,123.91,3956141,121.33288298899,123.545172300229,121.014711043104,123.20214317107,3978870.97328601,0.0,1.0
2025-05-12,126.14,128.36,124.195,126.35,3379642,125.419403918964,127.626721793548,123.485515060375,125.628204258452,3399059.70335696,0.0,1.0
2025-05-13,126.36,128.05,126.09,127.77,2971880,125.638147131761,127.318492720971,125.369689552419,127.040092268321,2988954.91037585,0.0,1.0
2025-05-14,122.07,126.09,121.63,125.9,4039425,121.372654482225,125.369689552419,120.935168056632,125.180774959549,4062633.48077481,0.0,1.0
2025-05-15,123.39,123.4,120.09,122.42,3128512,122.685113759005,122.695056632314,119.403965567055,121.720655048038,3146486.8381529,0.0,1.0
2025-05-16,125.75,125.78,122.87,123.38,2415581,125.031631859915,125.061460479842,122.168084346941,122.675170885697,2429459.69936896,0.0,1.0
2025-05-19,124.93,125.195,122.87,123.08,2069177,124.216316248582,124.479802391269,122.168084346941,122.376884686428,2081065.43823667,0.0,1.0
2025-05-20,122.68,125.43,122.31,124.49,1973676,121.979169754071,124.713459914029,121.61128344164,123.778829822989,1985015.73808194,0.0,1.0
2025-05-21,119.58,122.51,119.17,121.6,3698659,118.896879028299,121.810140907819,118.489221222633,120.905339436705,3719909.61272188,0.0,1.0
2025-05-22,118.9,119.38,117.47,118.73,3228767,118.220763643292,118.698021562121,116.798932760113,118.05173479704,3247317.85237274,0.0,1.0
2025-05-23,118.65,119.3,117.07,117.97,2448447,117.972191810568,118.618478575649,116.401217827756,117.29607642556,2462514.53068261,0.0,1.0
2025-05-27,121.48,121.48,119.12,119.95,2683539,120.786024956998,120.786024956998,118.439506856088,119.26476534073,2698957.24969888,0.0,1.0
2025-05-28,117.39,121.17,117.31,120.75,3510094,116.719389773642,120.477795884421,116.63984678717,120.060195205445,3530261.21417446,0.0,1.0
2025-05-29,118.27,118.98,117.11,118.63,3723265,117.594362624828,118.300306629763,116.440989320991,117.95230606395,3744656.98627825,0.0,1.0
2025-05-30,118.06,118.48,117.0,117.82,4305224,117.385562285341,117.803162964316,116.331617714593,117.146933325926,4329959.62658921,0.0,1.0
2025-06-02,116.89,117.125,114.17,116.99,3780562,116.222246108195,116.455903630955,113.517784568163,116.321674841284,3802283.18568729,0.0,1.0
2025-06-03,118.35,118.6487,115.79,116.78,3588973,117.6739056113,117.970899237038,115.128530044211,116.112874501796,3609593.41277453,0.0,1.0
2025-06-04,123.53,124.12,118.65,118.93,3722055,122.824313985331,123.410943510558,117.972191810568,118.250592263218,3743440.03423388,0.0,1.0
2025-06-05,122.74,123.71,121.41,122.97,2283627,122.038826993924,123.003285704892,120.716424843835,122.26751308003,2296747.55882368,0.0,1.0
2025-06-06,120.74,123.435,120.58,122.86,2338227,120.050252332136,122.729856688896,119.891166359193,122.158141473632,2351661.26264299,0.0,1.0
2025-06-09,122.65,123.23,120.17,122.21,2224895,121.949341134144,122.526027786062,119.483508553527,121.511854708551,2237678.11463474,0.0,1.0
2025-06-10,126.94,127.08,123.14,124.48,3508003,126.214833783679,126.354034010004,122.436541926282,123.76888694968,3528158.20035238,0.0,1.0
2025-06-11,124.81,130.27,124.605,128.76,4179194,124.097001768875,129.525810595556,123.893172866042,128.024436725906,4203205.52233378,0.0,1.0
2025-06-12,126.24,126.9,123.1,124.28,2318102,125.518832652053,126.175062290443,122.396770433046,123.570029483501,2331420.63463266,0.0,1.0
2025-06-13,123.08,126.41,122.15,124.81,3219926,122.376884686428,125.687861498305,121.452197468697,124.097001768875,3238426.05648509,0.0,1.0
2025-06-16,123.65,124.63,122.69,124.41,2202574,122.943628465038,123.918030049314,121.98911262738,123.699286836517,2215228.86952575,0.0,1.0
2025-06-17,119.92,126.33,119.535,123.32,3848193,119.234936720803,125.608318511834,118.852136098409,122.615513645843,3870302.7590024,0.0,1.0
2025-06-18,121.28,123.47,119.635,120.47,3266114,120.587167490819,122.764656745477,118.951564831499,119.781794752795,3284879.42923245,0.0,1.0
2025-06-20,124.2,124.5,121.375,121.74,5351469,123.49048649703,123.788772696298,120.681624787254,121.04453966303,5382215.81802567,0.0,1.0
2025-06-23,128.66,128.91,122.83,123.11,4075493,127.925007992817,128.17357982554,122.128312853705,122.406713306355,4098908.70915124,0.0,1.0
2025-06-24,129.63,130.67,126.44,127.8,4484021,128.889466703784,129.923525527913,125.717690118232,127.069920888248,4509783.90317861,0.0,1.0
2025-06-25,127.29,129.315,126.755,128.3,2551381,126.562834349492,128.576266194552,126.030890627464,127.567064553695,2566039.93707339,0.0,1.0
2025-06-26,127.15,127.715,125.04,127.48,3016740,126.423634123167,126.985406465122,124.325687854981,126.751748942362,3034072.65311091,0.0,1.0
2025-06-27,128.69,130.01,127.34,127.53,4089801,127.954836612743,129.267295889523,126.612548716037,126.801463308906,4113298.9156393,0.0,1.0
2025-06-30,128.92,129.46,127.7906,128.94,2414975,128.183522698849,128.720437857532,127.060574587337,128.203408445467,2428850.2176013,0.0,1.0
2025-07-01,133.9,136.4299,128.0001,128.53,5367561,133.135073606701,135.65052112513,127.26887778316,127.7957506398,5398400.27447001,0.0,1.0
2025-07-02,135.61,136.48,133.43,134.42,4363717,134.83530494253,135.700334920407,132.667758561181,133.652103018766,4388788.69760575,0.0,1.0
2025-07-03,131.9,136.38,131.65,136.0,3428397,131.146498944913,135.600906187318,130.89792711219,135.223077001578,3448094.82478023,0.0,1.0
2025-07-07,130.97,132.905,129.53,131.68,3086805,130.221811727182,132.145757712461,128.790037970694,130.927755732116,3104540.21095156,0.0,1.0
2025-07-08,131.37,132.72,130.0,130.43,2878388,130.619526659539,131.961814556246,129.257353016215,129.684896568499,2894925.75291296,0.0,1.0
2025-07-09,138.41,139.06,132.35,132.42,5721691,137.619309469033,138.265596234114,131.593928243815,131.663528356978,5754564.92526728,0.0,1.0
2025-07-10,139.62,141.82,137.47,138.04,7574036,138.822397139414,141.009829267381,136.684679377992,137.251423156602,7617552.55715695,0.0,1.0
2025-07-11,136.82,138.15,136.34,137.99,4065778,136.038392612911,137.360794763,135.561134694082,137.201708790057,4089137.89170429,0.0,1.0
2025-07-14,136.1,137.0861,133.55,136.0,3244123,135.322505734668,136.302972471662,132.787073040888,135.223077001578,3262762.08013555,0.0,1.0
2025-07-15,129.82,137.44,129.73,137.44,4997225,129.078381296654,136.654850758066,128.988895436873,136.654850758066,5025936.5122424,0.0,1.0
2025-07-16,131.51,132.75,129.11,130.5,5599897,130.758726885864,131.991643176173,128.372437291719,129.754496681662,5632071.15891257,0.0,1.0
2025-07-17,131.65,132.13,130.56,131.28,3683275,130.89792711219,131.375185031019,129.814153921515,130.530040799759,3704437.22408529,0.0,1.0
2025-07-18,131.8,133.45,130.05,133.0,5126553,131.047070211824,132.687644307799,129.307067382759,132.240215008896,5156007.56512781,0.0,1.0
2025-07-21,131.22,133.3,129.22,132.23,6883887,130.470383559905,132.538501208165,128.481808898117,131.474613764108,6923438.31215344,0.0,1.0
2025-07-22,153.5,153.75,141.0,144.63,13102861,152.623105292223,152.871677124946,140.194513656048,143.803776667193,13178143.3725191,0.0,1.0
2025-07-23,148.17,154.1916,147.61,153.755,5946624,147.323553818558,153.310754410269,146.766752913257,152.8766485616,5980790.27583849,0.0,1.0
2025-07-24,144.7,147.68,144.33,147.5,5070288,143.873376780356,146.83635302642,143.505490467925,146.657381306859,5099419.29506566,0.0,1.0
2025-07-25,145.32,145.59,143.44,145.04,3752459,144.48983492551,144.758292504851,142.620574743429,144.21143447286,3774018.72014821,0.0,1.0
2025-07-28,146.2,147.13,144.02,144.74,2891915,145.364807776697,146.289494994428,143.197261395348,143.913148273591,2908530.47217235,0.0,1.0
2025-07-29,147.35,147.64,145.23,146.06,3068140,146.508238207225,146.796581533184,144.40034906573,145.225607550372,3085767.97135839,0.0,1.0
2025-07-30,143.31,148.09,142.4358,146.58,4277098,142.491317390413,147.244010832086,141.622111405746,145.742636962436,4301672.02890385,0.0,1.0
2025-07-31,142.84,144.395,141.0718,141.32,3513996,142.024002344893,143.570119144433,140.265903486406,140.512685601934,3534185.63308112,0.0,1.0
2025-08-01,150.3,150.92,145.79,147.2,7147930,149.441385833362,150.057843978516,144.95714997103,146.359095107591,7188998.36888531,0.0,1.0
2025-08-04,153.28,153.63,150.0,150.01,3328670,152.404362079426,152.752362645239,149.143099634094,149.153042507403,3347794.84417971,0.0,1.0
2025-08-05,154.83,157.56,153.41,153.49,3726368,153.945507442312,156.659911855652,152.533619432442,152.613162418914,3747777.81453741,0.0,1.0
2025-08-06,154.06,156.94,154.0,155.0,3355229,153.179906197523,156.043453710498,153.12024895767,154.114536288563,3374506.43868039,0.0,1.0
2025-08-07,153.89,158.22,153.58,154.72,2440770,153.408592283629,157.725046923879,153.099562043796,154.235995828989,2448429.32008368,0.4,1.0
2025-08-08,156.5,156.5,154.0,154.0,3547651,156.010427528676,156.010427528676,153.518248175182,153.518248175182,3558783.7960251,0.0,1.0
2025-08-11,154.96,158.5,152.265,157.0,2914944,154.475245046924,158.00417101147,151.788675703858,156.508863399374,2924091.31380753,0.0,1.0
2025-08-12,158.26,158.9,154.37,156.67,2856965,157.764921793535,158.402919708029,153.887090719499,156.179895724713,2865930.37133891,0.0,1.0
2025-08-13,165.55,167.22,159.14,159.48,5055631,165.032116788321,166.696892596455,158.642168925965,158.98110531804,5071495.95083683,0.0,1.0
2025-08-14,163.9,164.23,159.6513,161.01,3796626,163.387278415016,163.716246089677,159.151869447341,160.506319082377,3808540.09832635,0.0,1.0
2025-08-15,165.62,169.9965,163.78,169.5,5931728,165.101897810219,169.464706986444,163.267653806048,168.96976016684,5950342.20920502,0.0,1.0
2025-08-18,165.16,167.345,165.16,166.49,3640808,164.643336809176,166.821501564129,164.643336809176,165.969176225235,3652233.12970712,0.0,1.0
2025-08-19,168.11,168.95,166.27,166.41,4572424,167.584108446298,168.421480709072,165.749864442127,165.889426485923,4586772.61087867,0.0,1.0
2025-08-20,163.37,170.48,163.04,168.33,3696890,162.858936392075,169.94669447341,162.529968717414,167.803420229406,3708491.11924686,0.0,1.0
2025-08-21,161.87,163.186,158.27,162.32,3807884,161.363628779979,162.675511991658,157.774890510949,161.812221063608,3819833.42677825,0.0,1.0
2025-08-22,170.68,171.7,161.02,162.52,6112797,170.146068821689,171.162877997914,160.516287799791,162.011595411887,6131979.41736403,0.0,1.0
2025-08-25,168.96,170.17,168.62,169.895,3478832,168.431449426486,169.637664233577,168.092513034411,169.363524504692,3489748.83682008,0.0,1.0
2025-08-26,168.37,169.71,167.46,169.09,4224217,167.843295099062,169.179103232534,166.93614181439,168.561042752868,4237472.91108785,0.0,1.0
2025-08-27,167.5,169.05,166.445,168.0,2797046,166.976016684046,168.521167883212,165.924316996872,167.474452554745,2805823.34100418,0.0,1.0
2025-08-28,168.91,169.145,166.22,168.28,2539664,168.381605839416,168.615870698644,165.700020855057,167.753576642336,2547633.65690377,0.0,1.0
2025-08-29,169.48,169.75,167.95,168.74,2338881,168.949822732013,169.21897810219,167.424608967675,168.212137643379,2346220.58472803,0.0,1.0
2025-09-02,170.26,171.12,167.0,167.68,3265635,169.727382690302,170.584692387904,166.477580813347,167.155453597497,3275882.80857741,0.0,1.0
2025-09-03,172.17,173.84,169.41,169.86,3160746,171.631407716371,173.296183524505,168.880041710115,169.328633993743,3170664.65899582,0.0,1.0
2025-09-04,176.69,177.5,173.07,173.83,3386862,176.137267987487,176.944734098019,172.528592283629,173.286214807091,3397490.22803347,0.0,1.0
2025-09-05,181.8,183.62,179.61,180.445,3750416,181.231282586027,183.04558915537,179.048133472367,179.880521376434,3762185.08786611,0.0,1.0
2025-09-08,184.04,184.545,180.03,180.75,3665765,183.464275286757,183.967695516163,179.466819603754,180.18456725756,3677268.44665272,0.0,1.0
2025-09-09,177.88,183.0799,176.21,182.02,3839513,177.32354535975,182.507178727842,175.658769551616,181.450594369135,3851561.68096234,0.0,1.0
2025-09-10,176.13,178.925,174.3,178.78,3758680,175.579019812304,178.36527632951,173.754744525547,178.220729927007,3770475.02092051,0.0,1.0
2025-09-11,181.01,181.47,176.99,176.99,2216675,180.443753910323,180.902314911366,176.436329509906,176.436329509906,2223631.09309624,0.0,1.0
2025-09-12,177.87,180.64,177.3,178.61,2369735,177.313576642336,180.074911366006,176.745359749739,178.05126173097,2377171.40690376,0.0,1.0
2025-09-15,172.09,177.05,170.1601,177.0,5746718,171.551657977059,176.49614181439,169.627795203337,176.44629822732,5764751.63389123,0.0,1.0
2025-09-16,171.69,172.8242,168.02,172.55,3133486,171.152909280501,172.283561209593,167.494389989572,172.010218978102,3143319.11506275,0.0,1.0
2025-09-17,169.98,177.58,168.56,172.58,3540025,169.448258602711,177.024483837331,168.032700729927,172.040125130344,3551133.86506276,0.0,1.0
2025-09-18,169.61,170.65,167.0,169.6,2950648,169.079416058394,170.116162669447,166.477580813347,169.06944734098,2959907.35564854,0.0,1.0
2025-09-19,168.3,170.02,164.76,167.0,8261126,167.773514077164,169.488133472367,164.244588112617,166.477580813347,8287050.03556484,0.0,1.0
2025-09-22,164.23,167.15,162.82,167.15,4036406,163.716246089677,166.627111574557,162.310656934307,166.627111574557,4049072.5460251,0.0,1.0
2025-09-23,166.27,166.35,162.85,165.05,3420365,165.749864442127,165.829614181439,162.340563086548,164.533680917623,3431098.36297072,0.0,1.0
2025-09-24,167.45,168.83,164.49,165.31,2978702,166.926173096976,168.301856100104,163.97543274244,164.792867570386,2988049.39121339,0.0,1.0
2025-09-25,165.0,168.9368,164.0,165.29,2440472,164.483837330553,168.408322002086,163.486965589155,164.772930135558,2448130.38493723,0.0,1.0
2025-09-26,167.2,168.38,165.0,165.86,2174333,166.676955161627,167.853263816476,164.483837330553,165.341147028154,2181156.22071129,0.0,1.0
2025-09-29,169.83,170.566,166.56,168.335,1913037,169.298727841502,170.03242544317,166.038957247132,167.808404588113,1919040.2541841,0.0,1.0
2025-09-30,169.47,170.12,166.805,168.925,1794267,168.939854014599,169.587820646507,166.283190823775,168.396558915537,1799897.54497907,0.0,1.0
2025-10-01,172.44,172.53,169.78,169.89,2160142,171.900563086548,171.990281543274,169.248884254432,169.358540145985,2166920.68828453,0.0,1.0
2025-10-02,171.47,172.265,169.195,171.5,1926108,170.933597497393,171.726110531804,168.665714285714,170.963503649635,1932152.27196653,0.0,1.0
2025-10-03,174.95,176.22,171.68,172.03,2096269,174.402711157456,175.66873826903,171.142940563087,171.491845672576,2102847.25,0.0,1.0
2025-10-06,171.53,176.045,170.87,175.8,1981304,170.993409801877,175.494285714286,170.335474452555,175.250052137643,1987521.48117155,0.0,1.0
2025-10-07,161.16,167.29,160.75,167.03,6069214,160.655849843587,166.766673618352,160.247132429614,166.507486965589,6088259.65062762,0.0,1.0
2025-10-08,158.66,161.0,155.74,161.0,5034738,158.163670490094,160.496350364964,155.252805005214,160.496350364964,5050537.38702928,0.0,1.0
2025-10-09,151.39,157.88,150.88,157.88,6579029,150.916412930136,157.386110531804,150.408008342023,157.386110531804,6599674.4884937,0.0,1.0
2025-10-10,151.58,153.29,149.69,152.3,3631161,151.105818561001,152.81046923879,149.22173096976,151.823566214807,3642555.85669456,0.0,1.0
2025-10-13,152.59,153.38,150.795,151.48,3022433,152.112659019812,152.900187695516,150.323274244004,151.006131386861,3031917.62238494,0.0,1.0
2025-10-14,156.74,158.56,151.815,152.06,3244825,156.249676746611,158.063983315954,151.340083420229,151.584316996872,3255007.50523013,0.0,1.0
2025-10-15,155.24,158.5,154.97,156.06,2541752,154.754369134515,158.00417101147,154.485213764338,155.571803962461,2549728.20920502,0.0,1.0
2025-10-16,152.92,156.0,151.5,155.95,3474622,152.441626694473,155.511991657977,151.026068821689,155.462148070907,3485525.62552302,0.0,1.0
2025-10-17,153.69,154.195,151.38,152.9,3675749,153.209217935349,153.712638164755,150.906444212722,152.421689259645,3687283.77719666,0.0,1.0
2025-10-20,153.76,155.325,153.3,154.57,3086613,153.278998957247,154.839103232534,152.820437956204,154.086465067779,3096299.02405858,0.0,1.0
2025-10-21,158.63,159.53,149.48,150.5,4191302,158.133764337852,159.030948905109,149.012387904067,150.029197080292,4204454.62133891,0.0,1.0
2025-10-22,158.21,161.345,157.12,158.0,3155148,157.715078206465,160.840271115746,156.628488008342,157.505735140772,3165049.09205021,0.0,1.0
2025-10-23,158.55,159.71,156.5,157.79,1876181,158.05401459854,159.210385818561,156.010427528676,157.296392075078,1882068.59728034,0.0,1.0
2025-10-24,157.95,161.579,157.93,160.76,2234604,157.455891553702,161.073539103233,157.435954118874,160.257101147028,2241616.35564853,0.0,1.0
2025-10-27,158.86,161.05,157.94,158.25,2904779,158.363044838373,160.546193952033,157.445922836288,157.754953076121,2913894.41527197,0.0,1.0
2025-10-28,153.75,157.99,147.0,148.0,4768707,153.269030239833,157.495766423358,146.540145985401,147.537017726799,4783671.56171549,0.0,1.0
2025-10-29,148.29,154.06,147.32,151.06,5517308,147.826110531804,153.578060479666,146.859144942649,150.587445255474,5534621.72803347,0.0,1.0
2025-10-30,149.29,151.23,147.02,148.0,2569227,148.822982273201,150.756913451512,146.560083420229,147.537017726799,2577289.42782427,0.0,1.0
2025-10-31,149.08,150.35,147.0,147.78,2991890,148.613639207508,149.879666319082,146.540145985401,147.317705943691,3001278.77615062,0.0,1.0
2025-11-03,145.06,148.62,144.215,148.59,4226172,144.606214807091,148.155078206465,143.76385818561,148.125172054223,4239434.0460251,0.0,1.0
2025-11-04,145.59,146.97,144.01,144.93,2197835,145.134556830031,146.51023983316,143.559499478624,144.476621480709,2204731.97175733,0.0,1.0
2025-11-05,145.27,146.65,143.83,145.17,2169802,144.815557872784,146.191240875912,143.380062565172,144.715870698644,2176611.00209205,0.0,1.0
2025-11-06,145.22,145.96,144.39,145.96,2163428,144.765714285714,145.503399374348,143.938310740355,145.503399374348,2170217,0.0,1.0
2025-11-07,144.77,145.74,142.2975,144.24,2942287,144.317122002086,145.284087591241,141.852356621481,143.788779979145,2951520.11820083,0.0,1.0
2025-11-10,144.57,145.18,142.34,144.18,2745188,144.117747653806,144.725839416058,141.89472367049,143.728967674661,2753802.60669456,0.0,1.0
2025-11-11,146.99,147.455,144.97,145.76,2004899,146.530177267988,146.993722627737,144.516496350365,145.304025026069,2011190.52405857,0.0,1.0
2025-11-12,146.03,148.22,145.671,146.5,2081955,145.573180396246,147.756329509906,145.215303441084,146.041710114703,2088488.33158996,0.0,1.0
2025-11-13,143.4,146.115,143.1243,143.95,2561025,143.4,146.115,143.1243,143.95,2561025,0.45,1.0
2025-11-14,142.43,146.23,142.06,143.92,2584756,142.43,146.23,142.06,143.92,2584756,0.0,1.0
2025-11-17,137.76,141.7999,137.51,141.69,2992089,137.76,141.7999,137.51,141.69,2992089,0.0,1.0
2025-11-18,138.45,139.63,134.74,136.39,2707250,138.45,139.63,134.74,136.39,2707250,0.0,1.0
2025-11-19,137.53,139.15,136.39,139.09,2694974,137.53,139.15,136.39,139.09,2694974,0.0,1.0
2025-11-20,137.32,139.62,136.725,137.84,2336126,137.32,139.62,136.725,137.84,2336126,0.0,1.0
2025-11-21,146.71,148.14,138.545,138.7,5410324,146.71,148.14,138.545,138.7,5410324,0.0,1.0
2025-11-24,146.08,147.06,143.25,146.02,4556764,146.08,147.06,143.25,146.02,4556764,0.0,1.0
2025-11-25,154.53,155.18,147.0,147.74,4592217,154.53,155.18,147.0,147.74,4592217,0.0,1.0
2025-11-26,156.76,157.4694,153.69,153.93,2571337,156.76,157.4694,153.69,153.93,2571337,0.0,1.0