date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-03,33.5,34.0,33.5,33.5,2779,1.7350295276342,1.76092549073321,1.7350295276342,1.7350295276342,53657.0118935911,0.0,1.0
1990-04-04,33.13,33.62,33.0,33.5,17620,1.71586651494092,1.74124455877796,1.70913356453518,1.7350295276342,340207.466558143,0.0,1.0
1990-04-05,32.37,33.5,32.37,33.5,12813,1.67650465103042,1.7350295276342,1.67650465103042,1.7350295276342,247393.772361491,0.0,1.0
1990-04-06,32.12,32.75,31.75,32.75,66844,1.66355666948091,1.69618558298567,1.64439365678763,1.69618558298567,1290625.87370104,0.0,1.0
1990-04-09,32.75,32.75,32.0,32.0,8375,1.69618558298567,1.69618558298567,1.65734163833714,1.65734163833714,161704.740773237,0.0,1.0
1990-04-10,33.25,33.25,32.5,33.0,71230,1.72208154608469,1.72208154608469,1.68323760143616,1.70913356453518,1375310.88779435,0.0,1.0
1990-04-11,33.0,33.5,32.75,33.25,15842,1.70913356453518,1.7350295276342,1.69618558298567,1.72208154608469,305877.791442343,0.0,1.0
1990-04-12,33.37,33.5,33.0,33.0,32000,1.72829657722845,1.7350295276342,1.70913356453518,1.70913356453518,617856.919969385,0.0,1.0
1990-04-16,33.5,33.5,33.0,33.5,24968,1.7350295276342,1.7350295276342,1.70913356453518,1.7350295276342,482082.861806111,0.0,1.0
1990-04-17,33.75,33.75,33.25,33.5,16369,1.74797750918371,1.74797750918371,1.72208154608469,1.7350295276342,316053.122593088,0.0,1.0
1990-04-18,33.0,34.0,33.0,33.88,28379,1.70913356453518,1.76092549073321,1.70913356453518,1.75471045958945,547942.547869098,0.0,1.0
1990-04-19,33.25,33.5,32.75,33.5,3753,1.72208154608469,1.7350295276342,1.69618558298567,1.7350295276342,72463.0318951592,0.0,1.0
1990-04-20,33.0,33.0,32.25,32.5,32369,1.70913356453518,1.70913356453518,1.67028961988665,1.68323760143616,624981.582577781,0.0,1.0
1990-04-23,32.25,32.75,32.0,32.0,16830,1.67028961988665,1.69618558298567,1.65734163833714,1.65734163833714,324954.123846398,0.0,1.0
1990-04-24,32.75,33.0,32.25,32.25,19213,1.69618558298567,1.70913356453518,1.67028961988665,1.67028961988665,370965.156355368,0.0,1.0
1990-04-25,32.75,33.0,32.25,32.25,5979,1.69618558298567,1.70913356453518,1.67028961988665,1.67028961988665,115442.70389053,0.0,1.0
1990-04-26,32.0,32.75,32.0,32.25,15763,1.65734163833714,1.69618558298567,1.65734163833714,1.67028961988665,304352.457171169,0.0,1.0
1990-04-27,32.25,32.75,32.0,32.75,18384,1.67028961988665,1.69618558298567,1.65734163833714,1.69618558298567,354958.800522412,0.0,1.0
1990-04-30,31.5,32.25,31.5,32.0,32830,1.63144567523813,1.67028961988665,1.63144567523813,1.65734163833714,633882.583831088,0.0,1.0
1990-05-01,31.75,31.75,31.5,31.5,118571,1.64439365678763,1.64439365678763,1.63144567523813,1.63144567523813,2289372.27680281,0.0,1.0
1990-05-02,32.0,32.0,31.5,31.75,78828,1.65734163833714,1.65734163833714,1.63144567523813,1.64439365678763,1522013.29022958,0.0,1.0
1990-05-03,31.5,31.75,31.5,31.75,78947,1.63144567523813,1.64439365678763,1.63144567523813,1.64439365678763,1524310.94565071,0.0,1.0
1990-05-04,31.5,32.0,31.25,31.5,90035,1.63144567523813,1.65734163833714,1.61849769368862,1.63144567523813,1738398.3684201,0.0,1.0
1990-05-07,31.5,32.0,31.5,31.5,19213,1.63144567523813,1.65734163833714,1.63144567523813,1.63144567523813,370965.156355367,0.0,1.0
1990-05-08,32.0,32.0,31.25,32.0,22835,1.65734163833714,1.65734163833714,1.61849769368862,1.65734163833714,440898.836484403,0.0,1.0
1990-05-09,31.38,31.75,30.87,31.25,241778,1.62523064409436,1.64439365678763,1.59881676173336,1.61849769368862,4668256.57488618,0.0,1.0
1990-05-10,31.63,31.75,31.0,31.0,36161,1.63817862564387,1.64439365678763,1.60554971213911,1.60554971213911,698197.627594153,0.0,1.0
1990-05-11,32.25,32.25,31.25,32.0,11457,1.67028961988665,1.67028961988665,1.61849769368862,1.65734163833714,221212.085377789,0.0,1.0
1990-05-14,32.25,32.75,32.0,32.0,77590,1.67028961988665,1.69618558298567,1.65734163833714,1.65734163833714,1498109.95063827,0.0,1.0
1990-05-15,32.5,32.5,31.75,32.0,20635,1.68323760143616,1.68323760143616,1.64439365678763,1.65734163833714,398421.173236508,0.0,1.0
1990-05-16,32.75,32.75,32.0,32.75,7230,1.69618558298567,1.69618558298567,1.65734163833714,1.69618558298567,139597.047855583,0.0,1.0
1990-05-17,32.5,33.25,32.5,32.75,14393,1.68323760143616,1.72208154608469,1.68323760143616,1.69618558298567,277900.45778498,0.0,1.0
1990-05-18,32.5,33.0,32.5,32.5,23585,1.68323760143616,1.70913356453518,1.68323760143616,1.68323760143616,455379.858046185,0.0,1.0
1990-05-21,32.5,33.0,32.5,32.5,36438,1.68323760143616,1.70913356453518,1.68323760143616,1.68323760143616,703545.951557638,0.0,1.0
1990-05-22,32.25,33.0,32.0,32.5,28260,1.67028961988665,1.70913356453518,1.65734163833714,1.68323760143616,545644.892447963,0.0,1.0
1990-05-23,32.0,32.5,32.0,32.5,77353,1.65734163833714,1.68323760143616,1.65734163833714,1.68323760143616,1493533.94782475,0.0,1.0
1990-05-24,31.75,32.25,31.75,32.0,12168,1.64439365678763,1.67028961988665,1.64439365678763,1.65734163833714,234940.093818359,0.0,1.0
1990-05-25,32.0,32.25,31.75,31.75,15184,1.65734163833714,1.67028961988665,1.64439365678763,1.64439365678763,293173.108525473,0.0,1.0
1990-05-29,31.5,32.0,31.5,32.0,13867,1.63144567523813,1.65734163833714,1.63144567523813,1.65734163833714,267744.434662982,0.0,1.0
1990-05-30,31.5,32.0,31.5,32.0,6953,1.63144567523813,1.65734163833714,1.63144567523813,1.65734163833714,134248.723892097,0.0,1.0
1990-05-31,31.5,32.0,31.25,31.5,48013,1.63144567523813,1.65734163833714,1.61849769368862,1.63144567523813,927036.384327811,0.0,1.0
1990-06-01,32.0,32.25,31.25,31.5,32013,1.65734163833714,1.67028961988665,1.61849769368862,1.63144567523813,618107.924343123,0.0,1.0
1990-06-04,32.0,32.0,31.5,31.75,30947,1.65734163833714,1.65734163833714,1.63144567523813,1.64439365678763,597525.565696643,0.0,1.0
1990-06-05,32.75,33.0,31.75,31.75,74035,1.69618558298567,1.70913356453518,1.64439365678763,1.64439365678763,1429469.90843542,0.0,1.0
1990-06-06,32.75,32.75,32.25,32.75,11984,1.69618558298567,1.69618558298567,1.67028961988665,1.69618558298567,231387.416528534,0.0,1.0
1990-06-07,32.63,32.63,32.25,32.25,169060,1.68997055184191,1.68997055184191,1.67028961988665,1.67028961988665,3264215.34031324,0.0,1.0
1990-06-08,32.37,32.75,32.0,32.25,17778,1.67650465103042,1.69618558298567,1.65734163833714,1.67028961988665,343258.13510049,0.0,1.0
1990-06-11,31.38,32.0,31.25,32.0,54413,1.62523064409436,1.65734163833714,1.61849769368862,1.65734163833714,1050607.76832169,0.0,1.0
1990-06-12,31.87,32.0,31.25,31.25,23756,1.6506086879314,1.65734163833714,1.61849769368862,1.61849769368862,458681.530962271,0.0,1.0
1990-06-13,31.75,32.0,31.5,31.5,21057,1.64439365678763,1.65734163833714,1.63144567523813,1.63144567523813,406569.161368605,0.0,1.0
1990-06-14,31.75,31.75,31.25,31.63,8547,1.64439365678763,1.64439365678763,1.61849769368862,1.63817862564387,165025.721718073,0.0,1.0
1990-06-15,31.25,31.5,31.0,31.5,8020,1.61849769368862,1.63144567523813,1.60554971213911,1.63144567523813,154850.390567327,0.0,1.0
1990-06-18,31.0,31.5,30.5,31.5,23045,1.60554971213911,1.63144567523813,1.57965374904009,1.63144567523813,444953.522521701,0.0,1.0
1990-06-19,30.75,31.0,30.5,30.5,21979,1.5926017305896,1.60554971213911,1.57965374904009,1.57965374904009,424371.163875221,0.0,1.0
1990-06-20,31.25,31.25,30.75,30.75,13445,1.61849769368862,1.61849769368862,1.5926017305896,1.5926017305896,259596.446530886,0.0,1.0
1990-06-21,31.5,32.0,30.75,31.5,28379,1.63144567523813,1.65734163833714,1.5926017305896,1.63144567523813,547942.547869097,0.0,1.0
1990-06-22,31.75,33.0,31.75,32.0,97435,1.64439365678763,1.70913356453518,1.64439365678763,1.65734163833714,1881277.78116303,0.0,1.0
1990-06-25,32.0,32.25,31.75,32.25,30420,1.66977170062467,1.6828167920358,1.65672660921354,1.6828167920358,582977.900293694,0.24,1.0
1990-06-26,31.75,32.5,31.75,32.0,16553,1.65672660921354,1.69586188344693,1.65672660921354,1.66977170062467,317226.600380063,0.0,1.0
1990-06-27,32.5,32.5,31.75,31.75,2252,1.69586188344693,1.69586188344693,1.65672660921354,1.65672660921354,43157.9957745364,0.0,1.0
1990-06-28,31.75,32.5,31.75,32.5,4635,1.65672660921354,1.69586188344693,1.65672660921354,1.69586188344693,88826.5143938616,0.0,1.0
1990-06-29,31.75,32.25,31.75,32.25,21860,1.65672660921354,1.6828167920358,1.65672660921354,1.6828167920358,418931.522038795,0.0,1.0
1990-07-02,32.0,32.0,31.5,31.87,74956,1.66977170062467,1.66977170062467,1.64368151780241,1.66298825309088,1436479.01033577,0.0,1.0
1990-07-03,31.0,31.75,31.0,31.75,8784,1.61759133498015,1.65672660921354,1.61759133498015,1.65672660921354,168339.180676522,0.0,1.0
1990-07-05,30.25,31.5,30.25,31.5,22400,1.57845606074676,1.64368151780241,1.57845606074676,1.64368151780241,429280.242162351,0.0,1.0
1990-07-06,30.62,30.75,30.25,30.25,6242,1.59776279603523,1.60454624356902,1.57845606074676,1.57845606074676,119623.538909705,0.0,1.0
1990-07-09,30.5,31.0,30.5,30.5,56968,1.59150115215789,1.61759133498015,1.59150115215789,1.59150115215789,1091751.64444218,0.0,1.0
1990-07-10,30.5,31.0,30.5,30.5,28023,1.59150115215789,1.61759133498015,1.59150115215789,1.59150115215789,537041.081523016,0.0,1.0
1990-07-11,30.75,31.0,30.5,30.5,18028,1.60454624356902,1.61759133498015,1.59150115215789,1.59150115215789,345493.937754592,0.0,1.0
1990-07-12,31.0,31.0,30.75,31.0,4820,1.61759133498015,1.61759133498015,1.60454624356902,1.61759133498015,92371.909251006,0.0,1.0
1990-07-13,30.75,31.25,30.75,31.0,12800,1.60454624356902,1.63063642639128,1.60454624356902,1.61759133498015,245302.995521344,0.0,1.0
1990-07-16,31.5,32.0,31.0,31.25,203628,1.64368151780241,1.66977170062467,1.61759133498015,1.63063642639128,3902387.37281408,0.0,1.0
1990-07-17,33.13,33.25,31.75,31.75,66844,1.72873551380298,1.73499715768032,1.65672660921354,1.65672660921354,1281018.23692412,0.0,1.0
1990-07-18,34.0,34.0,33.0,33.0,54650,1.77413243191371,1.77413243191371,1.72195206626919,1.72195206626919,1047328.80509699,0.0,1.0
1990-07-19,33.75,34.0,33.5,33.5,187575,1.76108734050258,1.77413243191371,1.74804224909145,1.74804224909145,3594742.92069657,0.0,1.0
1990-07-20,33.37,34.0,33.37,33.5,26561,1.74125880155767,1.77413243191371,1.74125880155767,1.74804224909145,509022.880003312,0.0,1.0
1990-07-23,32.5,33.75,32.5,33.5,29590,1.69586188344693,1.76108734050258,1.69586188344693,1.74804224909145,567071.534177857,0.0,1.0
1990-07-24,32.75,33.0,32.5,32.5,33593,1.70890697485806,1.72195206626919,1.69586188344693,1.69586188344693,643786.213167852,0.0,1.0
1990-07-25,32.5,33.25,32.5,32.75,14828,1.69586188344693,1.73499715768032,1.69586188344693,1.70890697485806,284168.188874257,0.0,1.0
1990-07-26,32.5,32.75,32.5,32.75,34252,1.69586188344693,1.70890697485806,1.69586188344693,1.70890697485806,656415.484577896,0.0,1.0
1990-07-27,31.25,32.75,31.25,32.5,30828,1.63063642639128,1.70890697485806,1.63063642639128,1.69586188344693,590796.933275936,0.0,1.0
1990-07-30,31.5,31.5,31.0,31.0,53228,1.64368151780241,1.64368151780241,1.61759133498015,1.61759133498015,1020077.17543829,0.0,1.0
1990-07-31,31.5,31.5,31.0,31.0,29050,1.64368151780241,1.64368151780241,1.61759133498015,1.61759133498015,556722.8140543,0.0,1.0
1990-08-01,31.0,31.5,30.75,30.75,76563,1.61759133498015,1.64368151780241,1.60454624356902,1.60454624356902,1467276.03485161,0.0,1.0
1990-08-02,30.5,31.0,30.13,30.25,56968,1.59150115215789,1.61759133498015,1.57219441686942,1.57845606074676,1091751.64444218,0.0,1.0
1990-08-03,29.62,30.13,29.5,30.13,72968,1.54558243039071,1.57219441686942,1.53932078651337,1.57219441686942,1398380.38884386,0.0,1.0
1990-08-06,29.88,29.88,29.25,29.62,59575,1.55914932545829,1.55914932545829,1.52627569510224,1.54558243039071,1141712.96548313,0.0,1.0
1990-08-07,29.5,30.25,29.5,29.5,7361,1.53932078651337,1.57845606074676,1.53932078651337,1.53932078651337,141068.386721298,0.0,1.0
1990-08-08,29.5,30.25,29.5,30.0,14038,1.53932078651337,1.57845606074676,1.53932078651337,1.56541096933563,269028.394619423,0.0,1.0
1990-08-09,29.5,30.0,29.5,30.0,18844,1.53932078651337,1.56541096933563,1.53932078651337,1.56541096933563,361132.003719078,0.0,1.0
1990-08-10,28.75,29.5,28.75,29.5,17238,1.50018551227998,1.53932078651337,1.50018551227998,1.53932078651337,330354.143499759,0.0,1.0
1990-08-13,28.75,29.0,28.5,29.0,36820,1.50018551227998,1.51323060369111,1.48714042086885,1.51323060369111,705629.398054364,0.0,1.0
1990-08-14,29.25,29.25,28.75,29.25,14947,1.52627569510224,1.52627569510224,1.50018551227998,1.52627569510224,286448.740160744,0.0,1.0
1990-08-15,29.0,29.5,29.0,29.25,4385,1.51323060369111,1.53932078651337,1.51323060369111,1.52627569510224,84035.4402625852,0.0,1.0
1990-08-16,28.75,29.37,28.75,29.25,47052,1.50018551227998,1.53253733897958,1.50018551227998,1.52627569510224,901718.480099238,0.0,1.0
1990-08-17,28.75,29.25,28.75,29.25,5860,1.50018551227998,1.52627569510224,1.50018551227998,1.52627569510224,112302.777637115,0.0,1.0
1990-08-20,29.25,29.25,28.75,28.75,14657,1.52627569510224,1.52627569510224,1.50018551227998,1.50018551227998,280891.094168463,0.0,1.0
1990-08-21,28.38,28.75,28.25,28.5,21623,1.48087877699151,1.50018551227998,1.47409532945772,1.48714042086885,414389.583762343,0.0,1.0
1990-08-22,28.12,28.75,28.0,28.25,29590,1.46731188192393,1.50018551227998,1.46105023804659,1.47409532945772,567071.534177856,0.0,1.0
1990-08-23,27.5,28.0,27.5,28.0,46038,1.43496005522433,1.46105023804659,1.43496005522433,1.46105023804659,882285.883422781,0.0,1.0
1990-08-24,27.0,27.5,27.0,27.25,5057,1.40886987240207,1.43496005522433,1.40886987240207,1.4219149638132,96913.8475274556,0.0,1.0
1990-08-27,27.75,28.0,27.38,28.0,5228,1.44800514663546,1.46105023804659,1.42869841134698,1.46105023804659,100190.942233249,0.0,1.0
1990-08-28,27.5,27.75,27.0,27.75,7190,1.43496005522433,1.44800514663546,1.40886987240207,1.44800514663546,137791.292015504,0.0,1.0
1990-08-29,28.0,28.25,27.5,27.75,30038,1.46105023804659,1.47409532945772,1.43496005522433,1.44800514663546,575657.139021102,0.0,1.0
1990-08-30,28.5,28.75,28.0,28.5,30235,1.48714042086885,1.50018551227998,1.46105023804659,1.48714042086885,579432.505436548,0.0,1.0
1990-08-31,28.0,28.5,28.0,28.0,230650,1.46105023804659,1.48714042086885,1.46105023804659,1.46105023804659,4420244.99351545,0.0,1.0
1990-09-04,28.25,28.5,28.0,28.0,21057,1.47409532945772,1.48714042086885,1.46105023804659,1.46105023804659,403542.591929135,0.0,1.0
1990-09-05,29.0,29.0,28.0,28.0,22400,1.51323060369111,1.51323060369111,1.46105023804659,1.46105023804659,429280.242162351,0.0,1.0
1990-09-06,28.12,28.75,28.0,28.5,9850,1.46731188192393,1.50018551227998,1.46105023804659,1.48714042086885,188768.320772284,0.0,1.0
1990-09-07,28.0,28.5,28.0,28.5,9179,1.46105023804659,1.48714042086885,1.46105023804659,1.48714042086885,175909.077803938,0.0,1.0
1990-09-10,28.25,28.5,28.25,28.5,21979,1.47409532945772,1.48714042086885,1.47409532945772,1.48714042086885,421212.073325281,0.0,1.0
1990-09-11,28.12,28.5,27.75,28.5,45169,1.46731188192393,1.48714042086885,1.44800514663546,1.48714042086885,865632.109742466,0.0,1.0
1990-09-12,27.75,28.25,27.75,28.0,35569,1.44800514663546,1.47409532945772,1.44800514663546,1.46105023804659,681654.863101457,0.0,1.0
1990-09-13,28.0,28.25,27.5,28.25,17620,1.46105023804659,1.47409532945772,1.43496005522433,1.47409532945772,337674.904772349,0.0,1.0
1990-09-14,26.62,27.5,26.25,27.5,87467,1.38904133345715,1.43496005522433,1.36973459816868,1.43496005522433,1676243.52416135,0.0,1.0
1990-09-17,26.75,26.75,26.0,26.0,5979,1.39582478099094,1.39582478099094,1.35668950675755,1.35668950675755,114583.328923602,0.0,1.0
1990-09-18,26.5,27.0,26.25,26.75,40823,1.38277968957981,1.40886987240207,1.36973459816868,1.39582478099094,782344.077044358,0.0,1.0
1990-09-19,27.0,27.0,26.5,27.0,27457,1.40886987240207,1.40886987240207,1.38277968957981,1.40886987240207,526194.089689806,0.0,1.0
1990-09-20,26.0,27.0,26.0,26.5,39638,1.35668950675755,1.40886987240207,1.35668950675755,1.38277968957981,759634.385662108,0.0,1.0
1990-09-21,26.0,26.25,25.25,26.25,38163,1.35668950675755,1.36973459816868,1.31755423252415,1.36973459816868,731367.048287578,0.0,1.0
1990-09-24,23.5,25.75,23.25,25.25,31184,1.24032729137026,1.35908203203337,1.22713232018547,1.33269208966379,590831.150051054,0.27,1.0
1990-09-25,24.87,25.25,23.5,23.5,53584,1.31263573346291,1.33269208966379,1.24032729137026,1.24032729137026,1015235.25988762,0.0,1.0
1990-09-26,24.0,25.25,24.0,25.25,19213,1.26671723373984,1.33269208966379,1.26671723373984,1.33269208966379,364021.257245091,0.0,1.0
1990-09-27,24.25,24.5,23.75,24.5,27378,1.27991220492463,1.29310717610942,1.25352226255505,1.29310717610942,518720.34460293,0.0,1.0
1990-09-28,25.25,25.25,23.25,23.75,37768,1.33269208966379,1.33269208966379,1.22713232018547,1.25352226255505,715575.643763732,0.0,1.0
1990-10-01,26.0,26.5,24.75,25.25,21979,1.37227700321816,1.39866694558774,1.30630214729421,1.33269208966379,416427.586165089,0.0,1.0
1990-10-02,26.75,27.0,26.0,26.5,56257,1.41186191677253,1.42505688795732,1.37227700321816,1.39866694558774,1065879.55388732,0.0,1.0
1990-10-03,26.37,26.75,26.0,26.75,7638,1.39180556057165,1.41186191677253,1.37227700321816,1.41186191677253,144714.222809452,0.0,1.0
1990-10-04,26.25,26.75,26.25,26.25,7230,1.38547197440295,1.41186191677253,1.38547197440295,1.38547197440295,136984.005094572,0.0,1.0
1990-10-05,25.75,26.25,25.75,26.0,20267,1.35908203203337,1.38547197440295,1.35908203203337,1.37227700321816,383990.986341865,0.0,1.0
1990-10-08,25.75,26.5,25.75,26.25,10430,1.35908203203337,1.39866694558774,1.35908203203337,1.38547197440295,197613.163642653,0.0,1.0
1990-10-09,24.75,26.25,24.75,25.75,11220,1.30630214729421,1.38547197440295,1.30630214729421,1.35908203203337,212580.987159211,0.0,1.0
1990-10-10,25.0,25.5,24.5,25.25,22044,1.319497118479,1.34588706084858,1.29310717610942,1.33269208966379,417659.115948097,0.0,1.0
1990-10-11,23.75,25.0,23.5,25.0,60168,1.25352226255505,1.319497118479,1.24032729137026,1.319497118479,1139979.7536003,0.0,1.0
1990-10-12,24.75,24.75,23.75,24.5,43035,1.30630214729421,1.30630214729421,1.25352226255505,1.29310717610942,815367.449411465,0.0,1.0
1990-10-15,25.5,25.5,24.25,24.25,14578,1.34588706084858,1.34588706084858,1.27991220492463,1.27991220492463,276203.710410604,0.0,1.0
1990-10-16,26.0,26.5,25.25,25.75,145857,1.37227700321816,1.39866694558774,1.33269208966379,1.35908203203337,2763495.9932336,0.0,1.0
1990-10-17,26.5,27.0,26.0,26.0,96171,1.39866694558774,1.42505688795732,1.37227700321816,1.37227700321816,1822114.62710236,0.0,1.0
1990-10-18,26.75,27.0,26.25,26.5,35450,1.41186191677253,1.42505688795732,1.38547197440295,1.39866694558774,671657.397040466,0.0,1.0
1990-10-19,28.0,28.0,27.0,27.5,43193,1.47783677269648,1.47783677269648,1.42505688795732,1.4514468303269,818361.014114777,0.0,1.0
1990-10-22,28.75,29.0,27.5,28.0,18423,1.51742168625085,1.53061665743564,1.4514468303269,1.47783677269648,349053.433728533,0.0,1.0
1990-10-23,28.25,28.75,27.5,28.75,34252,1.49103174388127,1.51742168625085,1.4514468303269,1.51742168625085,648959.355809028,0.0,1.0
1990-10-24,28.0,28.0,27.5,28.0,22650,1.47783677269648,1.47783677269648,1.4514468303269,1.47783677269648,429140.76284814,0.0,1.0
1990-10-25,27.62,28.0,27.5,27.5,24784,1.4577804164956,1.47783677269648,1.4514468303269,1.4514468303269,469572.832954891,0.0,1.0
1990-10-26,27.75,28.0,27.5,27.5,26153,1.46464180151169,1.47783677269648,1.4514468303269,1.4514468303269,495510.744846243,0.0,1.0
1990-10-29,27.25,28.0,27.25,27.62,80369,1.43825185914211,1.47783677269648,1.43825185914211,1.4577804164956,1522720.26354711,0.0,1.0
1990-10-30,27.0,27.75,27.0,27.5,40547,1.42505688795732,1.46464180151169,1.42505688795732,1.4514468303269,768228.278640332,0.0,1.0
1990-10-31,28.0,28.0,27.25,27.5,55993,1.47783677269648,1.47783677269648,1.43825185914211,1.4514468303269,1060877.6483071,0.0,1.0
1990-11-01,28.0,28.0,27.5,27.75,37452,1.47783677269648,1.47783677269648,1.4514468303269,1.46464180151169,709588.514357109,0.0,1.0
1990-11-02,28.5,29.0,28.0,28.0,13985,1.50422671506606,1.53061665743564,1.47783677269648,1.47783677269648,264968.369467163,0.0,1.0
1990-11-05,28.75,29.25,28.5,29.0,17238,1.51742168625085,1.54381162862043,1.50422671506606,1.53061665743564,326601.698453697,0.0,1.0
1990-11-06,30.0,30.0,28.75,28.75,25179,1.58339654217481,1.58339654217481,1.51742168625085,1.51742168625085,477056.744713167,0.0,1.0
1990-11-07,28.5,29.75,28.5,29.75,55045,1.50422671506606,1.57020157099002,1.50422671506606,1.57020157099002,1042916.26008723,0.0,1.0
1990-11-08,28.75,29.0,28.25,28.75,6163,1.51742168625085,1.53061665743564,1.49103174388127,1.51742168625085,116767.970041196,0.0,1.0
1990-11-09,30.0,30.75,28.5,29.0,76642,1.58339654217481,1.62298145572918,1.50422671506606,1.53061665743564,1452106.24045064,0.0,1.0
1990-11-12,30.38,31.0,30.13,30.25,45353,1.60345289837569,1.63617642691397,1.5902579271909,1.5965915133596,859285.696134727,0.0,1.0
1990-11-13,30.25,31.0,30.25,30.5,34028,1.5965915133596,1.63617642691397,1.5965915133596,1.60978648454439,644715.314710658,0.0,1.0
1990-11-14,30.25,30.75,30.25,30.25,15368,1.5965915133596,1.62298145572918,1.5965915133596,1.5965915133596,291171.53392716,0.0,1.0
1990-11-15,30.25,30.75,29.75,30.25,18660,1.5965915133596,1.62298145572918,1.57020157099002,1.5965915133596,353543.780783498,0.0,1.0
1990-11-16,29.25,30.0,28.75,30.0,15368,1.54381162862043,1.58339654217481,1.51742168625085,1.58339654217481,291171.533927162,0.0,1.0
1990-11-19,29.5,29.75,28.75,28.75,17238,1.55700659980522,1.57020157099002,1.51742168625085,1.51742168625085,326601.698453697,0.0,1.0
1990-11-20,28.75,29.25,28.75,29.0,21228,1.51742168625085,1.54381162862043,1.51742168625085,1.53061665743564,402198.680518336,0.0,1.0
1990-11-21,28.5,28.75,28.0,28.75,22413,1.50422671506606,1.51742168625085,1.47783677269648,1.51742168625085,424650.415793172,0.0,1.0
1990-11-23,29.0,29.0,28.25,29.0,6413,1.53061665743564,1.53061665743564,1.49103174388127,1.53061665743564,121504.623052765,0.0,1.0
1990-11-26,28.25,28.75,28.25,28.25,7585,1.49103174388127,1.51742168625085,1.49103174388127,1.49103174388127,143710.052370999,0.0,1.0
1990-11-27,28.63,28.75,28.25,28.75,12379,1.51108810008216,1.51742168625085,1.49103174388127,1.51742168625085,234540.110520843,0.0,1.0
1990-11-28,29.25,29.25,28.5,28.75,33593,1.54381162862043,1.54381162862043,1.50422671506606,1.51742168625085,636473.538470532,0.0,1.0
1990-11-29,29.75,29.75,29.0,29.5,15184,1.57020157099002,1.57020157099002,1.53061665743564,1.55700659980522,287685.357310645,0.0,1.0
1990-11-30,30.0,30.25,29.25,29.25,19569,1.58339654217481,1.5965915133596,1.54381162862043,1.54381162862043,370766.251133562,0.0,1.0
1990-12-03,30.0,30.25,29.5,30.25,38242,1.58339654217481,1.5965915133596,1.55700659980522,1.5965915133596,724556.337873662,0.0,1.0
1990-12-04,30.13,30.25,29.5,29.5,75628,1.5902579271909,1.5965915133596,1.55700659980522,1.55700659980522,1432894.37583571,0.0,1.0
1990-12-05,30.87,31.0,30.0,30.25,18660,1.62931504189787,1.63617642691397,1.58339654217481,1.5965915133596,353543.7807835,0.0,1.0
1990-12-06,31.0,31.5,30.5,31.25,53860,1.63617642691397,1.66256636928355,1.60978648454439,1.64937139809876,1020464.52481239,0.0,1.0
1990-12-07,30.5,31.0,30.38,30.75,16250,1.60978648454439,1.63617642691397,1.60345289837569,1.62298145572918,307882.445751975,0.0,1.0
1990-12-10,31.0,31.0,30.5,31.0,47579,1.63617642691397,1.63617642691397,1.60978648454439,1.63617642691397,901460.854549735,0.0,1.0
1990-12-11,30.75,31.0,30.25,31.0,34384,1.62298145572918,1.63617642691397,1.5965915133596,1.63617642691397,651460.308599132,0.0,1.0
1990-12-12,31.5,31.5,30.5,30.75,25600,1.66256636928355,1.66256636928355,1.60978648454439,1.62298145572918,485033.268384649,0.0,1.0
1990-12-13,31.75,32.0,31.0,31.5,18147,1.67576134046834,1.68895631165313,1.63617642691397,1.66256636928355,343824.168803759,0.0,1.0
1990-12-14,31.25,31.75,30.75,31.25,40257,1.64937139809876,1.67576134046834,1.62298145572918,1.64937139809876,762733.761146907,0.0,1.0
1990-12-17,30.87,31.0,30.5,30.5,13761,1.62931504189787,1.63617642691397,1.60978648454439,1.60978648454439,260724.328368797,0.0,1.0
1990-12-18,30.87,31.0,30.5,30.5,20635,1.62931504189787,1.63617642691397,1.60978648454439,1.60978648454439,390963.339574894,0.0,1.0
1990-12-19,31.5,32.25,30.5,30.5,46775,1.66256636928355,1.70215128283792,1.60978648454439,1.60978648454439,886227.77846453,0.0,1.0
1990-12-20,32.75,32.75,31.5,31.5,32013,1.7285412252075,1.7285412252075,1.66256636928355,1.66256636928355,606537.891437413,0.0,1.0
1990-12-21,33.25,33.25,32.0,32.0,5768,1.75493116757708,1.75493116757708,1.68895631165313,1.68895631165313,109284.058282916,0.0,1.0
1990-12-24,33.25,33.25,32.5,32.5,1435,1.76918173645665,1.76918173645665,1.72927538149898,1.72927538149898,26969.3887387522,0.27,1.0
1990-12-26,32.5,33.25,32.5,32.5,6044,1.72927538149898,1.76918173645665,1.72927538149898,1.72927538149898,113590.930687818,0.0,1.0
1990-12-27,33.25,33.88,32.5,32.5,28813,1.76918173645665,1.80270307462109,1.72927538149898,1.72927538149898,541511.496675726,0.0,1.0
1990-12-28,33.5,33.5,32.75,32.75,17356,1.78248385477587,1.78248385477587,1.7425774998182,1.7425774998182,326188.648745494,0.0,1.0
1990-12-31,33.0,33.0,32.75,32.75,10390,1.75587961813743,1.75587961813743,1.7425774998182,1.7425774998182,195269.650868038,0.0,1.0
1991-01-02,32.75,33.0,32.5,32.5,21347,1.7425774998182,1.75587961813743,1.72927538149898,1.72927538149898,401195.499237731,0.0,1.0
1991-01-03,32.25,33.0,32.0,32.5,46657,1.71597326317976,1.75587961813743,1.70267114486053,1.72927538149898,876871.616992306,0.0,1.0
1991-01-04,32.25,32.37,32.0,32.25,49067,1.71597326317976,1.72235827997298,1.70267114486053,1.71597326317976,922165.154874113,0.0,1.0
1991-01-07,31.0,32.0,30.75,32.0,133979,1.64946267158364,1.70267114486053,1.63616055326442,1.70267114486053,2518001.2082434,0.0,1.0
1991-01-08,30.25,31.25,30.25,31.0,76971,1.60955631662597,1.66276478990287,1.60955631662597,1.64946267158364,1446592.90634878,0.0,1.0
1991-01-09,30.75,31.5,30.5,31.0,12260,1.63616055326442,1.67606690822209,1.6228584349452,1.64946267158364,230414.429224461,0.0,1.0
1991-01-10,31.0,31.0,30.75,30.75,6400,1.64946267158364,1.64946267158364,1.63616055326442,1.63616055326442,120281.594374923,0.0,1.0
1991-01-11,31.0,31.0,30.5,30.5,6413,1.64946267158364,1.64946267158364,1.6228584349452,1.6228584349452,120525.916363497,0.0,1.0
1991-01-14,30.25,31.0,29.5,30.5,65975,1.60955631662597,1.64946267158364,1.56964996166831,1.6228584349452,1239934.09201337,0.0,1.0
1991-01-15,30.13,30.25,29.75,29.75,33185,1.60317129983275,1.60955631662597,1.58295207998753,1.58295207998753,623678.860833094,0.0,1.0
1991-01-16,30.75,30.75,29.75,30.25,46038,1.63616055326442,1.63616055326442,1.58295207998753,1.60955631662597,865238.131536358,0.0,1.0
1991-01-17,32.75,33.0,31.0,31.75,28168,1.7425774998182,1.75587961813743,1.64946267158364,1.68936902654131,529389.367242629,0.0,1.0
1991-01-18,33.0,33.0,32.0,32.0,26838,1.75587961813743,1.75587961813743,1.70267114486053,1.70267114486053,504393.348411589,0.0,1.0
1991-01-21,32.25,32.75,32.0,32.0,20820,1.71597326317976,1.7425774998182,1.70267114486053,1.70267114486053,391291.06170092,0.0,1.0
1991-01-22,32.0,32.75,32.0,32.0,21584,1.70267114486053,1.7425774998182,1.70267114486053,1.70267114486053,405649.677029428,0.0,1.0
1991-01-23,31.75,32.25,31.25,31.5,63842,1.68936902654131,1.71597326317976,1.66276478990287,1.67606690822209,1199846.4918881,0.0,1.0
1991-01-24,32.75,32.75,31.75,32.5,43193,1.7425774998182,1.7425774998182,1.68936902654131,1.72927538149898,811769.204036882,0.0,1.0
1991-01-25,32.88,33.0,32.0,32.0,21347,1.7494946013442,1.75587961813743,1.70267114486053,1.70267114486053,401195.49923773,0.0,1.0
1991-01-28,32.0,33.0,31.0,32.25,79052,1.70267114486053,1.75587961813743,1.64946267158364,1.71597326317976,1485703.21851975,0.0,1.0
1991-01-29,32.5,32.5,31.5,32.0,32369,1.72927538149898,1.72927538149898,1.67606690822209,1.70267114486053,608342.957550292,0.0,1.0
1991-01-30,33.25,33.25,32.0,32.0,52978,1.76918173645665,1.76918173645665,1.70267114486053,1.70267114486053,995668.485436664,0.0,1.0
1991-01-31,33.5,33.5,32.75,33.25,51845,1.78248385477587,1.78248385477587,1.7425774998182,1.76918173645665,974374.88443248,0.0,1.0
1991-02-01,35.0,35.0,33.25,33.75,76444,1.86229656469121,1.86229656469121,1.76918173645665,1.79578597309509,1436688.46881197,0.0,1.0
1991-02-04,37.5,37.5,34.5,34.5,93761,1.99531774788344,1.99531774788344,1.83569232805276,1.83569232805276,1762144.15159174,0.0,1.0
1991-02-05,37.5,37.75,37.0,37.5,290568,1.99531774788344,2.00861986620266,1.96871351124499,1.99531774788344,5460934.73661445,0.0,1.0
1991-02-06,37.25,37.5,37.25,37.5,65778,1.98201562956422,1.99531774788344,1.98201562956422,1.99531774788344,1236231.67418651,0.0,1.0
1991-02-07,37.0,37.5,36.75,37.25,104428,1.96871351124499,1.99531774788344,1.95541139292577,1.98201562956422,1962619.74021632,0.0,1.0
1991-02-08,37.25,37.25,36.75,36.75,23585,1.98201562956422,1.98201562956422,1.95541139292577,1.95541139292577,443256.46927071,0.0,1.0
1991-02-11,36.88,37.25,36.75,36.75,59747,1.96232849445177,1.98201562956422,1.95541139292577,1.95541139292577,1122885.06548726,0.0,1.0
1991-02-12,37.5,37.5,36.75,36.75,98963,1.99531774788344,1.99531774788344,1.95541139292577,1.95541139292577,1859910.5350196,0.0,1.0
1991-02-13,37.25,37.25,36.75,37.25,47644,1.98201562956422,1.98201562956422,1.95541139292577,1.98201562956422,895421.294124813,0.0,1.0
1991-02-14,37.5,37.75,36.75,37.5,31223,1.99531774788344,2.00861986620266,1.95541139292577,1.99531774788344,586805.034557533,0.0,1.0
1991-02-15,38.25,38.5,37.25,37.25,45590,2.03522410284111,2.04852622116033,1.98201562956422,1.98201562956422,856818.419930112,0.0,1.0
1991-02-19,38.75,38.75,38.0,38.75,21175,2.06182833947955,2.06182833947955,2.02192198452188,2.06182833947955,397962.931388905,0.0,1.0
1991-02-20,38.0,38.75,37.75,38.0,19635,2.02192198452188,2.06182833947955,2.00861986620266,2.02192198452188,369020.172742439,0.0,1.0
1991-02-21,38.38,38.5,37.75,38.5,15579,2.0421412043671,2.04852622116033,2.00861986620266,2.04852622116033,292791.712307332,0.0,1.0
1991-02-22,38.5,38.75,38.0,38.0,23190,2.04852622116033,2.06182833947955,2.02192198452188,2.02192198452188,435832.839617884,0.0,1.0
1991-02-25,39.25,39.25,38.0,38.5,49857,2.088432576118,2.088432576118,2.02192198452188,2.04852622116033,937012.414179768,0.0,1.0
1991-02-26,38.25,39.0,38.0,39.0,63579,2.03522410284111,2.07513045779878,2.02192198452188,2.07513045779878,1194903.67011925,0.0,1.0
1991-02-27,38.5,38.5,38.0,38.0,32830,2.04852622116033,2.04852622116033,2.02192198452188,2.02192198452188,617006.991145111,0.0,1.0
1991-02-28,39.25,39.25,38.25,38.75,76563,2.088432576118,2.088432576118,2.03522410284111,2.06182833947955,1438924.95470738,0.0,1.0
1991-03-01,39.75,39.75,38.75,39.25,101860,2.11503681275644,2.11503681275644,2.06182833947955,2.088432576118,1914356.75047338,0.0,1.0
1991-03-04,39.75,40.25,39.25,39.75,85175,2.11503681275644,2.14164104939489,2.088432576118,2.11503681275644,1600778.87513814,0.0,1.0
1991-03-05,40.0,40.5,39.75,39.75,30775,2.12833893107567,2.15494316771411,2.11503681275644,2.11503681275644,578385.322951288,0.0,1.0
1991-03-06,39.75,40.75,39.75,40.5,29050,2.11503681275644,2.16824528603334,2.11503681275644,2.15494316771411,545965.674467424,0.0,1.0
1991-03-07,39.75,40.25,39.5,39.5,32000,2.11503681275644,2.14164104939489,2.10173469443722,2.10173469443722,601407.971874615,0.0,1.0
1991-03-08,39.75,40.25,39.75,40.25,51569,2.11503681275644,2.14164104939489,2.11503681275644,2.14164104939489,969187.740675063,0.0,1.0
1991-03-11,40.0,40.25,39.25,39.5,23993,2.12833893107567,2.14164104939489,2.088432576118,2.10173469443722,450924.420912112,0.0,1.0
1991-03-12,39.5,40.0,39.25,39.75,24652,2.10173469443722,2.12833893107567,2.088432576118,2.11503681275644,463309.666332906,0.0,1.0
1991-03-13,39.0,39.5,38.75,39.25,23361,2.07513045779878,2.10173469443722,2.06182833947955,2.088432576118,439046.613467588,0.0,1.0
1991-03-14,39.25,39.75,39.0,39.0,15842,2.088432576118,2.11503681275644,2.07513045779878,2.07513045779878,297734.534076176,0.0,1.0
1991-03-15,39.5,39.75,38.75,39.0,25442,2.10173469443722,2.11503681275644,2.06182833947955,2.07513045779878,478156.92563856,0.0,1.0
1991-03-18,39.5,40.0,39.25,39.75,38400,2.10173469443722,2.12833893107567,2.088432576118,2.11503681275644,721689.566249537,0.0,1.0
1991-03-19,39.75,40.0,39.25,39.5,25442,2.11503681275644,2.12833893107567,2.088432576118,2.10173469443722,478156.925638561,0.0,1.0
1991-03-20,39.63,40.0,39.5,40.0,20385,2.10865179596322,2.12833893107567,2.10173469443722,2.12833893107567,383115.67208325,0.0,1.0
1991-03-21,40.0,40.0,39.5,40.0,13761,2.12833893107567,2.12833893107567,2.10173469443722,2.12833893107567,258624.221905205,0.0,1.0
1991-03-22,39.25,40.0,39.25,40.0,12971,2.10279886390276,2.14297973391364,2.10279886390276,2.14297973391364,242111.482338875,0.27,1.0
1991-03-25,40.12,40.5,39.25,40.0,48000,2.14940867311538,2.16976698058756,2.10279886390276,2.14297973391364,895948.74352525,0.0,1.0
1991-03-26,41.0,41.25,40.5,40.5,22400,2.19655422726148,2.20994785059844,2.16976698058756,2.16976698058756,418109.413645117,0.0,1.0
1991-03-27,42.0,42.25,41.5,42.0,36820,2.25012872060932,2.26352234394628,2.2233414739354,2.25012872060932,687267.348679161,0.0,1.0
1991-03-28,41.0,42.25,41.0,42.25,26838,2.19655422726148,2.26352234394628,2.19655422726148,2.26352234394628,500947.341223555,0.0,1.0
1991-04-01,40.75,41.25,40.0,40.5,68556,2.18316060392452,2.20994785059844,2.14297973391364,2.16976698058756,1279638.79293994,0.0,1.0
1991-04-02,41.25,41.25,40.25,40.75,28444,2.20994785059844,2.20994785059844,2.1563733572506,2.18316060392452,530924.292934005,0.0,1.0
1991-04-03,41.5,41.75,41.0,41.0,35200,2.2233414739354,2.23673509727236,2.19655422726148,2.19655422726148,657029.078585184,0.0,1.0
1991-04-04,41.75,42.0,41.0,41.0,38044,2.23673509727236,2.25012872060932,2.19655422726148,2.19655422726148,710114.041639055,0.0,1.0
1991-04-05,41.5,41.75,41.25,41.75,35635,2.2233414739354,2.23673509727236,2.20994785059844,2.23673509727236,665148.614073381,0.0,1.0
1991-04-08,40.75,41.75,40.75,41.75,19042,2.18316060392452,2.23673509727236,2.18316060392452,2.23673509727236,355430.332795996,0.0,1.0
1991-04-09,41.25,41.5,40.75,41.25,102571,2.20994785059844,2.2233414739354,2.18316060392452,2.20994785059844,1914549.13691934,0.0,1.0
1991-04-10,41.0,41.25,40.5,40.75,28023,2.19655422726148,2.20994785059844,2.16976698058756,2.18316060392452,523066.075829335,0.0,1.0
1991-04-11,41.25,41.75,40.75,40.75,56823,2.20994785059844,2.23673509727236,2.18316060392452,2.18316060392452,1060635.32194449,0.0,1.0
1991-04-12,41.75,41.75,41.25,41.75,10838,2.23673509727236,2.23673509727236,2.20994785059844,2.23673509727236,202297.760048472,0.0,1.0
1991-04-15,41.25,41.75,41.25,41.25,2660,2.20994785059844,2.23673509727236,2.20994785059844,2.20994785059844,49650.4928703576,0.0,1.0
1991-04-16,42.25,42.25,41.25,41.75,37347,2.26352234394628,2.26352234394628,2.20994785059844,2.23673509727236,697104.119259115,0.0,1.0
1991-04-17,42.87,44.25,41.75,41.75,76168,2.29673852982194,2.37067133064197,2.23673509727236,2.23673509727236,1421721.33118399,0.0,1.0
1991-04-18,43.5,44.25,43.25,43.75,64435,2.33049046063108,2.37067133064197,2.31709683729412,2.34388408396804,1202717.86018853,0.0,1.0
1991-04-19,43.5,44.0,43.25,43.5,47368,2.33049046063108,2.357277707305,2.31709683729412,2.33049046063108,884152.085068835,0.0,1.0
1991-04-22,43.0,43.75,43.0,43.25,32790,2.30370321395716,2.34388408396804,2.30370321395716,2.31709683729412,612044.985420687,0.0,1.0
1991-04-23,43.25,43.75,43.0,43.0,60642,2.31709683729412,2.34388408396804,2.30370321395716,2.30370321395716,1131919.24385121,0.0,1.0
1991-04-24,43.75,43.75,43.25,43.75,17778,2.34388408396804,2.34388408396804,2.31709683729412,2.34388408396804,331837.015883165,0.0,1.0
1991-04-25,43.0,43.75,43.0,43.25,44168,2.30370321395716,2.34388408396804,2.30370321395716,2.31709683729412,824422.168833818,0.0,1.0
1991-04-26,43.25,43.5,42.75,43.25,35213,2.31709683729412,2.33049046063108,2.2903095906202,2.31709683729412,657271.731369889,0.0,1.0
1991-04-29,43.25,43.75,43.25,43.75,44563,2.31709683729412,2.34388408396804,2.31709683729412,2.34388408396804,831795.080369078,0.0,1.0
1991-04-30,45.0,45.25,43.25,43.25,138838,2.41085220065285,2.42424582398981,2.31709683729412,2.31709683729412,2591494.40944913,0.0,1.0
1991-05-01,47.25,47.25,44.5,45.0,76642,2.53139481068549,2.53139481068549,2.38406495397893,2.41085220065285,1430568.82502629,0.0,1.0
1991-05-02,46.5,47.5,46.5,47.5,70571,2.49121394067461,2.54478843402245,2.49121394067461,2.54478843402245,1317249.97456917,0.0,1.0
1991-05-03,46.5,46.75,45.75,46.5,51200,2.49121394067461,2.50460756401157,2.45103307066373,2.49121394067461,955678.659760265,0.0,1.0
1991-05-06,47.0,47.0,46.0,46.0,57613,2.51800118734853,2.51800118734853,2.46442669400069,2.46442669400069,1075381.145015,0.0,1.0
1991-05-07,47.5,47.5,46.5,46.5,45761,2.54478843402245,2.54478843402245,2.49121394067461,2.49121394067461,854156.467759561,0.0,1.0
1991-05-08,48.13,48.25,47.0,47.0,45353,2.57854036483159,2.58496930403333,2.51800118734853,2.51800118734853,846540.903439596,0.0,1.0
1991-05-09,49.0,49.25,47.75,48.0,89600,2.62515017404421,2.63854379738117,2.55818205735941,2.57157568069637,1672437.65458047,0.0,1.0
1991-05-10,48.0,49.25,47.5,48.75,68385,2.57157568069637,2.63854379738117,2.54478843402245,2.61175655070725,1276446.97554113,0.0,1.0
1991-05-13,48.25,48.25,47.25,47.5,29761,2.58496930403333,2.58496930403333,2.53139481068549,2.54478843402245,555506.886584478,0.0,1.0
1991-05-14,46.5,48.25,46.5,47.75,131753,2.49121394067461,2.58496930403333,2.49121394067461,2.55818205735941,2459248.64178504,0.0,1.0
1991-05-15,45.5,47.0,45.25,47.0,62578,2.43763944732677,2.51800118734853,2.42424582398981,2.51800118734853,1168055.8431734,0.0,1.0
1991-05-16,45.5,46.25,45.25,45.62,52161,2.43763944732677,2.47782031733765,2.42424582398981,2.44406838652851,973616.300229593,0.0,1.0
1991-05-17,46.0,46.0,45.0,45.5,87835,2.46442669400069,2.46442669400069,2.41085220065285,2.43763944732677,1639492.87265709,0.0,1.0
1991-05-20,47.5,47.5,45.5,46.0,113435,2.54478843402245,2.54478843402245,2.43763944732677,2.46442669400069,2117332.20253722,0.0,1.0
1991-05-21,48.25,48.25,47.25,47.5,39993,2.58496930403333,2.58496930403333,2.53139481068549,2.54478843402245,746493.293745944,0.0,1.0
1991-05-22,49.5,49.5,48.25,48.25,76260,2.65193742071813,2.65193742071813,2.58496930403333,2.58496930403333,1423438.56627574,0.0,1.0
1991-05-23,49.5,49.5,49.0,49.0,40784,2.65193742071813,2.65193742071813,2.62515017404421,2.62515017404421,761257.782415287,0.0,1.0
1991-05-24,50.0,50.0,49.0,49.0,98028,2.67872466739205,2.67872466739205,2.62515017404421,2.62515017404421,1829751.32146444,0.0,1.0
1991-05-28,49.5,50.0,49.0,49.5,47842,2.65193742071813,2.67872466739205,2.62515017404421,2.65193742071813,892999.578911146,0.0,1.0
1991-05-29,49.5,49.5,49.0,49.0,49620,2.65193742071813,2.65193742071813,2.62515017404421,2.62515017404421,926187.013619227,0.0,1.0
1991-05-30,49.0,49.5,49.0,49.0,7756,2.62515017404421,2.65193742071813,2.62515017404421,2.62515017404421,144770.384474622,0.0,1.0
1991-05-31,49.25,49.5,49.0,49.0,112013,2.63854379738117,2.65193742071813,2.62515017404421,2.62515017404421,2090789.72101029,0.0,1.0
1991-06-03,49.5,49.75,49.0,49.25,33238,2.65193742071813,2.66533104405509,2.62515017404421,2.63854379738117,620407.173693589,0.0,1.0
1991-06-04,49.5,49.75,49.0,49.5,45630,2.65193742071813,2.66533104405509,2.62515017404421,2.65193742071813,851711.274313691,0.0,1.0
1991-06-05,51.75,51.75,49.75,50.0,126420,2.77248003075077,2.77248003075077,2.66533104405509,2.67872466739205,2359705.00325963,0.0,1.0
1991-06-06,51.62,51.75,51.25,51.25,292267,2.76551534661555,2.77248003075077,2.74569278407685,2.74569278407685,5455338.57133113,0.0,1.0
1991-06-07,52.75,54.5,51.5,51.75,370568,2.82605452409861,2.91980988745734,2.75908640741381,2.77248003075077,6916873.62480552,0.0,1.0
1991-06-10,52.25,52.75,51.75,52.5,65238,2.79926727742469,2.82605452409861,2.77248003075077,2.81266090076165,1217706.33604376,0.0,1.0
1991-06-11,52.0,52.5,52.0,52.0,118769,2.78587365408773,2.81266090076165,2.78587365408773,2.78587365408773,2216894.50666147,0.0,1.0
1991-06-12,52.5,52.62,51.5,51.75,128790,2.81266090076165,2.81908983996339,2.75908640741381,2.77248003075077,2403942.47247119,0.0,1.0
1991-06-13,52.62,53.25,52.0,52.0,77985,2.81908983996339,2.85284177077253,2.78587365408773,2.78587365408773,1455636.72424618,0.0,1.0
1991-06-14,52.75,52.75,52.5,52.5,41060,2.82605452409861,2.82605452409861,2.81266090076165,2.81266090076165,766409.487690558,0.0,1.0
1991-06-17,52.5,53.0,52.5,53.0,18963,2.81266090076165,2.83944814743557,2.81266090076165,2.83944814743557,353955.750488944,0.0,1.0
1991-06-18,52.0,52.75,51.5,52.25,51371,2.78587365408773,2.82605452409861,2.75908640741381,2.79926727742469,958870.477159076,0.0,1.0
1991-06-19,50.75,51.75,50.5,51.75,78235,2.71890553740293,2.77248003075077,2.70551191406597,2.77248003075077,1460303.12395204,0.0,1.0
1991-06-20,51.25,51.5,49.5,51.0,157353,2.74569278407685,2.75908640741381,2.65193742071813,2.73229916073989,2937087.97166518,0.0,1.0
1991-06-21,50.75,51.75,50.75,51.75,62775,2.71890553740293,2.77248003075077,2.71890553740293,2.77248003075077,1171732.96614162,0.0,1.0
1991-06-24,50.25,51.25,50.25,50.75,21584,2.70819063873336,2.76208497980268,2.70819063873336,2.73513780926802,400487.315954712,0.3,1.0
1991-06-25,49.0,50.0,48.75,49.75,42667,2.64082271239671,2.69471705346603,2.62734912712938,2.6812434681987,791678.665207547,0.0,1.0
1991-06-26,49.5,49.5,48.25,48.75,96250,2.66776988293137,2.66776988293137,2.60040195659472,2.62734912712938,1785901.78653822,0.0,1.0
1991-06-27,48.25,49.25,48.25,49.0,22650,2.60040195659472,2.65429629766404,2.60040195659472,2.64082271239671,420266.758078865,0.0,1.0
1991-06-28,50.25,50.25,48.25,48.25,115450,2.70819063873336,2.70819063873336,2.60040195659472,2.60040195659472,2142154.40265806,0.0,1.0
1991-07-01,50.5,50.5,49.75,49.75,30156,2.72166422400069,2.72166422400069,2.6812434681987,2.6812434681987,559539.265193212,0.0,1.0
1991-07-02,50.0,50.25,49.5,50.25,24020,2.69471705346603,2.70819063873336,2.66776988293137,2.70819063873336,445686.866624916,0.0,1.0
1991-07-03,49.0,49.25,48.75,49.25,50423,2.64082271239671,2.65429629766404,2.62734912712938,2.65429629766404,935589.878260954,0.0,1.0
1991-07-05,48.75,49.25,48.75,48.75,2779,2.62734912712938,2.65429629766404,2.62734912712938,2.62734912712938,51563.8552185945,0.0,1.0
1991-07-08,48.75,49.0,48.5,48.5,13235,2.62734912712938,2.64082271239671,2.61387554186205,2.61387554186205,245573.092413853,0.0,1.0
1991-07-09,50.25,50.63,49.0,49.25,68267,2.70819063873336,2.7286704883397,2.64082271239671,2.65429629766404,1266682.15336732,0.0,1.0
1991-07-10,50.75,51.0,50.0,50.25,50844,2.73513780926802,2.74861139453535,2.69471705346603,2.70819063873336,943401.459062332,0.0,1.0
1991-07-11,51.12,51.37,50.5,50.5,25613,2.75507871546367,2.768552300731,2.72166422400069,2.72166422400069,475244.700868608,0.0,1.0
1991-07-12,51.0,51.5,50.25,51.25,114963,2.74861139453535,2.77555856507001,2.70819063873336,2.76208497980268,2133118.20348877,0.0,1.0
1991-07-15,52.13,52.25,51.5,51.75,96790,2.80951199994369,2.815979320872,2.77555856507001,2.78903215033734,1795921.39136659,0.0,1.0
1991-07-16,51.75,52.25,51.25,52.0,44444,2.78903215033734,2.815979320872,2.76208497980268,2.80250573560467,824650.587022388,0.0,1.0
1991-07-17,50.88,52.0,50.75,51.25,42956,2.74214407360703,2.80250573560467,2.73513780926802,2.76208497980268,797041.009273101,0.0,1.0
1991-07-18,51.5,51.5,50.25,50.5,52635,2.77555856507001,2.77555856507001,2.70819063873336,2.72166422400069,976633.14840976,0.0,1.0
1991-07-19,51.88,52.25,51.25,51.75,80369,2.79603841467636,2.815979320872,2.76208497980268,2.78903215033734,1491232.63046535,0.0,1.0
1991-07-22,51.5,52.25,51.5,51.75,17975,2.77555856507001,2.815979320872,2.77555856507001,2.78903215033734,333522.957018437,0.0,1.0
1991-07-23,51.25,51.75,50.75,51.5,17778,2.76208497980268,2.78903215033734,2.73513780926802,2.77555856507001,329867.656738458,0.0,1.0
1991-07-24,50.75,51.5,50.75,51.0,5228,2.73513780926802,2.77555856507001,2.73513780926802,2.74861139453535,97004.6185976294,0.0,1.0
1991-07-25,51.25,51.5,50.75,50.75,26838,2.76208497980268,2.77555856507001,2.73513780926802,2.73513780926802,497974.359970004,0.0,1.0
1991-07-26,51.5,51.75,51.25,51.75,7230,2.77555856507001,2.78903215033734,2.76208497980268,2.78903215033734,134151.375757625,0.0,1.0
1991-07-29,51.25,51.25,50.75,51.25,23230,2.76208497980268,2.76208497980268,2.73513780926802,2.76208497980268,431028.555857485,0.0,1.0
1991-07-30,50.88,51.25,50.75,51.25,66844,2.74214407360703,2.76208497980268,2.73513780926802,2.76208497980268,1240278.63916219,0.0,1.0
1991-07-31,51.0,51.25,50.5,50.75,99635,2.74861139453535,2.76208497980268,2.72166422400069,2.73513780926802,1848709.8649531,0.0,1.0
1991-08-01,50.75,51.0,50.5,51.0,39585,2.73513780926802,2.74861139453535,2.72166422400069,2.74861139453535,734492.698390811,0.0,1.0
1991-08-02,51.25,51.25,50.5,51.25,31184,2.76208497980268,2.76208497980268,2.72166422400069,2.76208497980268,578613.624014628,0.0,1.0
1991-08-05,51.0,51.25,50.5,50.75,10390,2.74861139453535,2.76208497980268,2.72166422400069,2.73513780926802,192784.618827347,0.0,1.0
1991-08-06,51.75,52.25,50.75,51.25,49067,2.78903215033734,2.815979320872,2.73513780926802,2.76208497980268,910429.537247491,0.0,1.0
1991-08-07,53.75,53.75,51.75,51.75,149057,2.89682083247598,2.89682083247598,2.78903215033734,2.78903215033734,2765726.36463406,0.0,1.0
1991-08-08,53.75,53.75,53.0,53.0,20793,2.89682083247598,2.89682083247598,2.85640007667399,2.85640007667399,385810.450363525,0.0,1.0
1991-08-09,55.0,55.25,53.12,53.75,113975,2.96418875881264,2.97766234407997,2.86286739760231,2.89682083247598,2114786.03761759,0.0,1.0
1991-08-12,56.75,56.75,54.5,54.75,108379,3.05850385568395,3.05850385568395,2.93724158827798,2.95071517354531,2010953.24387767,0.0,1.0
1991-08-13,58.0,58.75,57.0,57.0,111052,3.1258717820206,3.16629253782259,3.07197744095128,3.07197744095128,2060550.2877781,0.0,1.0
1991-08-14,56.25,58.37,56.25,57.75,134400,3.03155668514929,3.14581268821625,3.03155668514929,3.11239819675327,2493768.31283882,0.0,1.0
1991-08-15,55.37,57.0,55.25,56.25,93445,2.98412966500828,3.07197744095128,2.97766234407997,3.03155668514929,1733855.50590197,0.0,1.0
1991-08-16,54.75,55.75,54.75,55.25,73850,2.95071517354531,3.00460951461463,2.95071517354531,2.97766234407997,1370273.73439842,0.0,1.0
1991-08-19,54.0,54.5,53.0,53.5,39230,2.91029441774332,2.93724158827798,2.85640007667399,2.88334724720865,727905.735957344,0.0,1.0
1991-08-20,55.13,55.5,54.37,54.5,97356,2.97119502315165,2.9911359293473,2.93023532393896,2.93724158827798,1806423.42161262,0.0,1.0
1991-08-21,58.25,58.75,55.5,55.5,119585,3.13934536728793,3.16629253782259,2.9911359293473,2.9911359293473,2218878.59889011,0.0,1.0
1991-08-22,59.87,60.0,57.75,58.5,170245,3.22665419982023,3.23366046415924,3.11239819675327,3.15281895255526,3158865.97038129,0.0,1.0
1991-08-23,60.0,60.0,59.0,59.5,168257,3.23366046415924,3.23366046415924,3.17976612308992,3.20671329362458,3121978.98075389,0.0,1.0
1991-08-26,59.87,60.0,59.0,60.0,74561,3.22665419982023,3.23366046415924,3.17976612308992,3.23366046415924,1383466.2140891,0.0,1.0
1991-08-27,59.87,60.0,59.25,59.87,86953,3.22665419982023,3.23366046415924,3.19323970835725,3.22665419982023,1613397.59007645,0.0,1.0
1991-08-28,60.25,60.5,59.5,60.0,141169,3.24713404942657,3.2606076346939,3.20671329362458,3.23366046415924,2619365.91484482,0.0,1.0
1991-08-29,60.5,60.75,60.0,60.0,57179,3.2606076346939,3.27408121996123,3.23366046415924,3.23366046415924,1060946.26755812,0.0,1.0
1991-08-30,60.0,60.5,60.0,60.0,120257,3.23366046415924,3.2606076346939,3.23366046415924,3.23366046415924,2231347.44045431,0.0,1.0
1991-09-03,58.75,60.5,58.75,60.5,99371,3.16629253782259,3.2606076346939,3.16629253782259,3.2606076346939,1843811.39148145,0.0,1.0
1991-09-04,58.25,59.25,57.75,58.75,39361,3.13934536728793,3.19323970835725,3.11239819675327,3.16629253782259,730336.417869412,0.0,1.0
1991-09-05,56.62,58.5,56.5,57.75,51635,3.05149759134494,3.15281895255526,3.04503027041662,3.11239819675327,958078.324653516,0.0,1.0
1991-09-06,56.25,57.0,55.62,57.0,38835,3.03155668514929,3.07197744095128,2.99760325027561,3.07197744095128,720576.580573629,0.0,1.0
1991-09-09,55.75,56.25,55.25,56.25,82568,3.00460951461463,3.03155668514929,2.97766234407997,3.03155668514929,1532034.68790533,0.0,1.0
1991-09-10,53.75,55.25,53.75,55.25,27747,2.89682083247598,2.97766234407997,2.89682083247598,2.97766234407997,514840.694764427,0.0,1.0
1991-09-11,55.25,55.25,53.75,54.0,66423,2.97766234407997,2.97766234407997,2.89682083247598,2.91029441774332,1232467.05836081,0.0,1.0
1991-09-12,55.75,56.0,55.0,55.5,23361,3.00460951461463,3.01808309988196,2.96418875881264,2.9911359293473,433459.237769552,0.0,1.0
1991-09-13,55.0,56.0,54.5,55.5,76260,2.96418875881264,3.01808309988196,2.93724158827798,2.9911359293473,1414990.85965096,0.0,1.0
1991-09-16,54.75,55.0,53.25,54.5,127763,2.95071517354531,2.96418875881264,2.86987366194132,2.93724158827798,2370619.94756865,0.0,1.0
1991-09-17,54.25,55.0,54.25,54.75,27378,2.92376800301065,2.96418875881264,2.92376800301065,2.95071517354531,507993.964798373,0.0,1.0
1991-09-18,54.37,54.75,53.75,54.0,10153,2.93023532393896,2.95071517354531,2.89682083247598,2.91029441774332,188387.125597118,0.0,1.0
1991-09-19,55.75,56.0,54.5,54.5,134163,3.00460951461463,3.01808309988196,2.93724158827798,2.93724158827798,2489370.81960859,0.0,1.0
1991-09-20,55.5,56.0,55.5,55.75,30828,2.9911359293473,3.01808309988196,2.9911359293473,3.00460951461463,572008.106757405,0.0,1.0
1991-09-23,55.75,55.75,55.25,55.25,32369,3.00460951461463,3.00460951461463,2.97766234407997,2.97766234407997,600601.090165773,0.0,1.0
1991-09-24,55.0,55.75,54.75,55.25,25442,2.98035706113343,3.02099829378525,2.96680998358283,2.99390413868404,469510.857691609,0.3,1.0
1991-09-25,55.0,55.75,54.75,55.5,72257,2.98035706113343,3.02099829378525,2.96680998358283,3.00745121623464,1333442.57700741,0.0,1.0
1991-09-26,55.5,55.5,55.0,55.0,28379,3.00745121623464,3.00745121623464,2.98035706113343,2.98035706113343,523710.739345578,0.0,1.0
1991-09-27,55.75,55.87,55.25,55.5,53768,3.02099829378525,3.02750089100954,2.99390413868404,3.00745121623464,992243.526309348,0.0,1.0
1991-09-30,56.5,56.5,55.5,55.75,134571,3.06163952643707,3.06163952643707,3.00745121623464,3.02099829378525,2483395.39463947,0.0,1.0
1991-10-01,57.0,57.12,56.0,56.25,117228,3.08873368153828,3.09523627876258,3.03454537133586,3.04809244888646,2163344.81666032,0.0,1.0
1991-10-02,57.5,58.25,56.75,56.75,32013,3.1158278366395,3.15646906929132,3.07518660398768,3.07518660398768,590773.173778848,0.0,1.0
1991-10-03,58.75,58.75,57.25,57.75,94038,3.18356322439253,3.18356322439253,3.10228075908889,3.1293749141901,1735392.73781949,0.0,1.0
1991-10-04,59.0,59.38,58.5,59.0,39835,3.19711030194314,3.21770185982006,3.17001614684192,3.19711030194314,735121.649876001,0.0,1.0
1991-10-07,58.75,59.5,58.5,59.0,66963,3.18356322439253,3.22420445704435,3.17001614684192,3.19711030194314,1235746.22921167,0.0,1.0
1991-10-08,59.5,59.75,58.75,59.25,86413,3.22420445704435,3.23775153459496,3.18356322439253,3.21065737949374,1594679.73216355,0.0,1.0
1991-10-09,60.25,60.25,59.25,59.25,63842,3.26484568969617,3.26484568969617,3.21065737949374,3.21065737949374,1178150.78125728,0.0,1.0
1991-10-10,60.0,60.25,59.5,59.87,85860,3.25129861214556,3.26484568969617,3.22420445704435,3.24425413181925,1584474.57909762,0.0,1.0
1991-10-11,59.25,60.25,59.0,60.25,48645,3.21065737949374,3.26484568969617,3.19711030194314,3.26484568969617,897702.84067323,0.0,1.0
1991-10-14,60.0,60.25,58.75,59.5,98147,3.25129861214556,3.26484568969617,3.18356322439253,3.22420445704435,1811220.90047395,0.0,1.0
1991-10-15,60.0,60.75,60.0,60.13,45235,3.25129861214556,3.29193984479738,3.25129861214556,3.25834309247188,834774.139127425,0.0,1.0
1991-10-16,60.0,60.75,60.0,60.5,33975,3.25129861214556,3.29193984479738,3.25129861214556,3.27839276724678,626980.244873533,0.0,1.0
1991-10-17,59.75,60.5,59.25,59.75,61630,3.23775153459496,3.27839276724678,3.21065737949374,3.23775153459496,1137330.16899355,0.0,1.0
1991-10-18,59.75,59.75,59.25,59.25,14038,3.23775153459496,3.23775153459496,3.21065737949374,3.21065737949374,259059.563724345,0.0,1.0
1991-10-21,59.75,59.75,59.0,59.75,12563,3.23775153459496,3.23775153459496,3.19711030194314,3.23775153459496,231839.670826966,0.0,1.0
1991-10-22,59.75,59.75,59.0,59.0,12260,3.23775153459496,3.23775153459496,3.19711030194314,3.19711030194314,226248.058930081,0.0,1.0
1991-10-23,59.5,59.75,59.0,59.75,10430,3.22420445704435,3.23775153459496,3.19711030194314,3.23775153459496,192476.937572655,0.0,1.0
1991-10-24,58.75,59.5,58.75,59.25,19371,3.18356322439253,3.22420445704435,3.18356322439253,3.21065737949374,357475.623942463,0.0,1.0
1991-10-25,59.5,59.75,58.0,58.75,105969,3.22420445704435,3.23775153459496,3.14292199174071,3.18356322439253,1955569.37657111,0.0,1.0
1991-10-28,60.5,60.5,59.0,59.0,28563,3.27839276724678,3.27839276724678,3.19711030194314,3.19711030194314,527106.305645995,0.0,1.0
1991-10-29,62.25,62.25,60.0,60.0,288013,3.37322231010102,3.37322231010102,3.25129861214556,3.25129861214556,5315039.33088332,0.0,1.0
1991-10-30,63.5,64.5,62.0,62.5,86650,3.44095769785405,3.49514600805648,3.35967523255041,3.38676938765163,1599053.36919181,0.0,1.0
1991-10-31,63.5,64.0,63.5,63.5,49185,3.44095769785405,3.46805185295527,3.44095769785405,3.44095769785405,907668.089598373,0.0,1.0
1991-11-01,63.25,64.0,63.0,63.5,42035,3.42741062030345,3.46805185295527,3.41386354275284,3.44095769785405,775720.812163617,0.0,1.0
1991-11-04,62.75,63.25,62.25,63.25,65356,3.40031646520223,3.42741062030345,3.37322231010102,3.42741062030345,1206090.38657703,0.0,1.0
1991-11-05,63.5,63.5,62.5,62.75,67753,3.44095769785405,3.44095769785405,3.38676938765163,3.40031646520223,1250325.01930586,0.0,1.0
1991-11-06,63.5,63.5,63.25,63.25,43378,3.44095769785405,3.44095769785405,3.42741062030345,3.42741062030345,800504.755323741,0.0,1.0
1991-11-07,63.5,63.5,63.25,63.5,37979,3.44095769785405,3.44095769785405,3.42741062030345,3.44095769785405,700870.720236995,0.0,1.0
1991-11-08,63.25,63.75,63.25,63.25,43193,3.42741062030345,3.45450477540466,3.42741062030345,3.42741062030345,797090.734858645,0.0,1.0
1991-11-11,63.5,63.75,63.25,63.75,50384,3.44095769785405,3.45450477540466,3.42741062030345,3.45450477540466,929794.633045124,0.0,1.0
1991-11-12,63.5,63.75,63.0,63.5,14235,3.44095769785405,3.45450477540466,3.41386354275284,3.44095769785405,262695.034165555,0.0,1.0
1991-11-13,63.0,63.5,62.5,62.75,96645,3.41386354275284,3.44095769785405,3.38676938765163,3.40031646520223,1783502.74513032,0.0,1.0
1991-11-14,62.5,63.5,61.5,63.25,109761,3.38676938765163,3.44095769785405,3.3325810774492,3.42741062030345,2025547.56902321,0.0,1.0
1991-11-15,60.75,62.5,60.75,61.75,38953,3.29193984479738,3.38676938765163,3.29193984479738,3.34612815499981,718845.076631603,0.0,1.0
1991-11-18,62.75,62.75,60.75,61.0,92444,3.40031646520223,3.40031646520223,3.29193984479738,3.30548692234799,1705976.79932565,0.0,1.0
1991-11-19,61.0,62.75,60.25,62.75,114844,3.30548692234799,3.40031646520223,3.26484568969617,3.40031646520223,2119350.08807229,0.0,1.0
1991-11-20,61.75,61.75,60.25,60.75,75575,3.34612815499981,3.34612815499981,3.26484568969617,3.29193984479738,1394673.49540301,0.0,1.0
1991-11-21,61.75,61.75,61.0,61.75,25771,3.34612815499981,3.34612815499981,3.30548692234799,3.34612815499981,475582.277870075,0.0,1.0
1991-11-22,61.25,61.75,61.25,61.75,48645,3.31903399989859,3.34612815499981,3.31903399989859,3.34612815499981,897702.840673231,0.0,1.0
1991-11-25,60.75,61.75,60.75,61.75,15763,3.29193984479738,3.34612815499981,3.29193984479738,3.34612815499981,290892.997790772,0.0,1.0
1991-11-26,60.75,61.5,60.0,61.0,91984,3.29193984479738,3.3325810774492,3.25129861214556,3.30548692234799,1697487.8835746,0.0,1.0
1991-11-27,60.5,60.75,60.0,60.0,56823,3.27839276724678,3.29193984479738,3.25129861214556,3.25129861214556,1048620.9993951,0.0,1.0
1991-11-29,60.0,60.0,59.75,59.75,9244,3.25129861214556,3.25129861214556,3.23775153459496,3.23775153459496,170590.298266694,0.0,1.0
1991-12-02,60.0,60.5,59.5,60.0,25060,3.25129861214556,3.27839276724678,3.22420445704435,3.25129861214556,462461.366785305,0.0,1.0
1991-12-03,61.25,61.5,60.0,60.75,49067,3.31903399989859,3.3325810774492,3.25129861214556,3.29193984479738,905490.498166583,0.0,1.0
1991-12-04,61.75,62.0,61.0,61.5,43984,3.34612815499981,3.35967523255041,3.30548692234799,3.3325810774492,811687.97911751,0.0,1.0
1991-12-05,61.25,61.75,61.25,61.25,28800,3.31903399989859,3.34612815499981,3.31903399989859,3.31903399989859,531479.942674253,0.0,1.0
1991-12-06,61.37,61.75,61.25,61.75,9442,3.32553659712289,3.34612815499981,3.31903399989859,3.34612815499981,174244.222872579,0.0,1.0
1991-12-09,61.37,61.75,61.25,61.75,22835,3.32553659712289,3.34612815499981,3.31903399989859,3.34612815499981,421400.850380783,0.0,1.0
1991-12-10,61.25,61.75,61.0,61.25,26561,3.31903399989859,3.34612815499981,3.30548692234799,3.31903399989859,490161.067964265,0.0,1.0
1991-12-11,62.25,62.25,61.5,61.75,34844,3.37322231010102,3.37322231010102,3.3325810774492,3.34612815499981,643016.913977141,0.0,1.0
1991-12-12,61.75,62.25,61.5,62.25,6650,3.34612815499981,3.37322231010102,3.3325810774492,3.37322231010102,122720.195096659,0.0,1.0
1991-12-13,62.75,62.75,61.75,62.25,21452,3.40031646520223,3.40031646520223,3.34612815499981,3.37322231010102,395878.740633614,0.0,1.0
1991-12-16,62.5,63.0,62.25,62.75,26956,3.38676938765163,3.41386354275284,3.37322231010102,3.40031646520223,497450.463011359,0.0,1.0
1991-12-17,62.37,63.25,62.25,62.5,23835,3.37972490732531,3.42741062030345,3.37322231010102,3.38676938765163,439855.015056973,0.0,1.0
1991-12-18,62.25,62.75,62.25,62.25,18147,3.37322231010102,3.40031646520223,3.37322231010102,3.37322231010102,334887.726378808,0.0,1.0
1991-12-19,63.75,63.75,62.25,62.5,43628,3.45450477540466,3.45450477540466,3.37322231010102,3.38676938765163,805118.296492788,0.0,1.0
1991-12-20,64.0,64.75,63.5,63.5,24547,3.46805185295527,3.50869308560709,3.44095769785405,3.44095769785405,452994.380306419,0.0,1.0
1991-12-23,65.75,65.75,64.0,64.0,23993,3.56288139580951,3.56288139580951,3.46805185295527,3.46805185295527,442770.773075811,0.0,1.0
1991-12-24,65.88,66.25,65.25,66.0,16645,3.58618236919655,3.60632334485841,3.55188827550205,3.59271457751932,305777.143242628,0.3,1.0
1991-12-26,67.0,67.25,65.75,66.25,44023,3.64714964687567,3.66075841421476,3.57910581018023,3.60632334485841,808724.97308322,0.0,1.0
1991-12-27,67.25,67.5,66.75,67.5,29353,3.66075841421476,3.67436718155385,3.63354087953658,3.67436718155385,539229.58759993,0.0,1.0
1991-12-30,67.75,67.75,67.0,67.0,45630,3.68797594889294,3.68797594889294,3.64714964687567,3.64714964687567,838246.383067652,0.0,1.0
1991-12-31,68.0,68.25,67.25,68.0,78393,3.70158471623202,3.71519348357111,3.66075841421476,3.70158471623202,1440119.410647,0.0,1.0
1992-01-02,68.0,68.0,67.0,67.75,48435,3.70158471623202,3.70158471623202,3.64714964687567,3.68797594889294,889775.664341044,0.0,1.0
1992-01-03,68.25,69.0,67.5,68.0,107220,3.71519348357111,3.75601978558838,3.67436718155385,3.70158471623202,1969686.10985128,0.0,1.0
1992-01-06,68.0,69.0,68.0,68.25,22044,3.70158471623202,3.75601978558838,3.70158471623202,3.71519348357111,404959.528124992,0.0,1.0
1992-01-07,68.25,69.0,68.0,68.0,64250,3.71519348357111,3.75601978558838,3.70158471623202,3.70158471623202,1180305.28406962,0.0,1.0
1992-01-08,68.25,68.75,68.0,68.0,57600,3.71519348357111,3.74241101824929,3.70158471623202,3.70158471623202,1058141.39085463,0.0,1.0
1992-01-09,68.25,68.75,68.0,68.75,31842,3.71519348357111,3.74241101824929,3.70158471623202,3.74241101824929,584953.787631826,0.0,1.0
1992-01-10,67.25,68.5,67.25,68.0,19635,3.66075841421476,3.7288022509102,3.66075841421476,3.70158471623202,360704.968913727,0.0,1.0
1992-01-13,67.5,68.0,67.0,67.25,69860,3.67436718155385,3.70158471623202,3.64714964687567,3.66075841421476,1283363.8466164,0.0,1.0
1992-01-14,67.5,68.5,67.5,67.5,77630,3.67436718155385,3.7288022509102,3.67436718155385,3.67436718155385,1426102.71132023,0.0,1.0
1992-01-15,68.25,68.5,67.75,68.25,73613,3.71519348357111,3.7288022509102,3.68797594889294,3.71519348357111,1352308.37161427,0.0,1.0
1992-01-16,67.5,68.5,66.75,68.0,33857,3.67436718155385,3.7288022509102,3.63354087953658,3.70158471623202,621970.36580148,0.0,1.0
1992-01-17,66.75,66.75,66.25,66.5,27852,3.63354087953658,3.63354087953658,3.60632334485841,3.61993211219749,511655.451702834,0.0,1.0
1992-01-20,65.5,66.75,65.25,66.75,50779,3.56549704284114,3.63354087953658,3.55188827550205,3.63354087953658,932836.140385544,0.0,1.0
1992-01-21,64.5,65.5,64.0,65.25,61867,3.51106197348479,3.56549704284114,3.48384443880661,3.55188827550205,1136528.35812506,0.0,1.0
1992-01-22,65.0,65.0,64.0,64.0,47184,3.53827950816296,3.53827950816296,3.48384443880661,3.48384443880661,866794.15600842,0.0,1.0
1992-01-23,65.37,65.5,64.75,65.25,95052,3.55842048382482,3.56549704284114,3.52467074082388,3.55188827550205,1746153.74103323,0.0,1.0
1992-01-24,65.25,65.5,64.75,65.25,26153,3.55188827550205,3.56549704284114,3.52467074082388,3.55188827550205,480443.954774674,0.0,1.0
1992-01-27,66.87,66.87,65.0,65.0,39230,3.64007308785934,3.64007308785934,3.53827950816296,3.53827950816296,720675.11741714,0.0,1.0
1992-01-28,67.0,67.25,66.5,67.25,11852,3.64714964687567,3.66075841421476,3.61993211219749,3.66075841421476,217727.287576547,0.0,1.0
1992-01-29,67.0,67.0,66.5,67.0,16171,3.64714964687567,3.64714964687567,3.61993211219749,3.64714964687567,297069.521380386,0.0,1.0
1992-01-30,66.0,66.5,66.0,66.5,20030,3.59271457751932,3.61993211219749,3.59271457751932,3.61993211219749,367961.320465595,0.0,1.0
1992-01-31,67.0,67.25,66.0,66.5,54400,3.64714964687567,3.66075841421476,3.59271457751932,3.61993211219749,999355.758029374,0.0,1.0
1992-02-03,67.0,67.25,66.5,67.0,42785,3.64714964687567,3.66075841421476,3.61993211219749,3.64714964687567,785982.281383948,0.0,1.0
1992-02-04,66.5,67.25,66.5,67.25,25060,3.61993211219749,3.66075841421476,3.61993211219749,3.66075841421476,460364.987062797,0.0,1.0
1992-02-05,68.5,68.5,66.5,66.5,41771,3.7288022509102,3.7288022509102,3.61993211219749,3.61993211219749,767354.583982445,0.0,1.0
1992-02-06,68.25,68.5,67.75,67.75,61761,3.71519348357111,3.7288022509102,3.68797594889294,3.68797594889294,1134581.08403772,0.0,1.0
1992-02-07,67.5,68.25,67.5,67.75,7045,3.67436718155385,3.71519348357111,3.67436718155385,3.68797594889294,129420.244766855,0.0,1.0
1992-02-10,68.75,68.75,67.5,68.0,41969,3.74241101824929,3.74241101824929,3.67436718155385,3.70158471623202,770991.945013507,0.0,1.0
1992-02-11,70.0,70.5,68.5,68.75,72968,3.81045485494473,3.83767238962291,3.7288022509102,3.74241101824929,1340459.39249793,0.0,1.0
1992-02-12,71.5,72.0,70.0,70.0,72784,3.89210745897926,3.91932499365744,3.81045485494473,3.81045485494473,1337079.21861048,0.0,1.0
1992-02-13,71.25,72.25,71.25,71.5,79460,3.87849869164017,3.93293376099653,3.87849869164017,3.89210745897926,1459720.74509217,0.0,1.0
1992-02-14,71.5,71.75,70.75,71.75,46235,3.89210745897926,3.90571622631835,3.851281156962,3.90571622631835,849360.541773679,0.0,1.0
1992-02-18,71.75,72.0,70.75,71.5,30828,3.90571622631835,3.91932499365744,3.851281156962,3.89210745897926,566326.090230322,0.0,1.0
1992-02-19,72.0,72.5,71.25,72.0,47842,3.91932499365744,3.94654252833561,3.87849869164017,3.91932499365744,878881.951758112,0.0,1.0
1992-02-20,73.5,74.0,72.25,72.5,48553,4.00097759769197,4.02819513237014,3.93293376099653,3.94654252833561,891943.384551474,0.0,1.0
1992-02-21,75.5,75.5,73.5,73.5,101057,4.10984773640467,4.10984773640467,4.00097759769197,4.00097759769197,1856468.65513189,0.0,1.0
1992-02-24,73.75,75.5,73.75,75.0,49857,4.01458636503106,4.10984773640467,4.01458636503106,4.0826302017265,915898.529927766,0.0,1.0
1992-02-25,73.0,73.75,73.0,73.75,33857,3.97376006301379,4.01458636503106,3.97376006301379,4.01458636503106,621970.36580148,0.0,1.0
1992-02-26,73.25,73.88,73.0,73.0,31579,3.98736883035288,4.02166292404738,3.97376006301379,3.97376006301379,580122.343434,0.0,1.0
1992-02-27,72.5,74.0,72.5,74.0,65778,3.94654252833561,4.02819513237014,3.94654252833561,4.02819513237014,1208375.42374368,0.0,1.0
1992-02-28,71.75,72.88,71.5,72.25,23638,3.90571622631835,3.96722785469103,3.89210745897926,3.93293376099653,434242.121476072,0.0,1.0
1992-03-02,72.75,73.0,71.5,71.5,40652,3.9601512956747,3.97376006301379,3.89210745897926,3.89210745897926,746797.983003863,0.0,1.0
1992-03-03,70.5,72.25,70.5,72.25,46775,3.83767238962291,3.93293376099653,3.83767238962291,3.93293376099653,859280.61731294,0.0,1.0
1992-03-04,69.5,71.5,69.0,70.5,56968,3.78323732026655,3.89210745897926,3.75601978558838,3.83767238962291,1046531.22837164,0.0,1.0
1992-03-05,69.0,70.0,69.0,69.0,11852,3.75601978558838,3.81045485494473,3.75601978558838,3.75601978558838,217727.287576547,0.0,1.0
1992-03-06,68.75,70.0,68.5,69.75,57613,3.74241101824929,3.81045485494473,3.7288022509102,3.79684608760564,1058380.20748798,0.0,1.0
1992-03-09,68.25,69.25,68.25,69.25,61630,3.71519348357111,3.76962855292747,3.71519348357111,3.76962855292747,1132174.54719394,0.0,1.0
1992-03-10,68.5,69.25,68.25,68.75,39993,3.7288022509102,3.76962855292747,3.71519348357111,3.74241101824929,734691.816743911,0.0,1.0
1992-03-11,68.0,69.0,67.25,69.0,79223,3.70158471623202,3.75601978558838,3.66075841421476,3.75601978558838,1455366.93416105,0.0,1.0
1992-03-12,67.75,68.0,66.5,67.75,120375,3.68797594889294,3.70158471623202,3.61993211219749,3.68797594889294,2211350.17229386,0.0,1.0
1992-03-13,68.5,69.0,67.75,67.75,19990,3.7288022509102,3.75601978558838,3.68797594889294,3.68797594889294,367226.500055279,0.0,1.0
1992-03-16,68.75,69.0,68.0,69.0,50252,3.74241101824929,3.75601978558838,3.70158471623202,3.75601978558838,923154.881479634,0.0,1.0
1992-03-17,69.62,69.75,68.75,69.25,15579,3.78976952858932,3.79684608760564,3.74241101824929,3.76962855292747,286194.179307713,0.0,1.0
1992-03-18,69.5,70.25,69.5,69.75,14775,3.78323732026655,3.82406362228382,3.78323732026655,3.79684608760564,271424.289060368,0.0,1.0
1992-03-19,70.25,71.0,69.75,70.5,43220,3.82406362228382,3.86488992430108,3.79684608760564,3.83767238962291,793973.453346131,0.0,1.0
1992-03-20,70.38,70.5,69.75,69.75,84438,3.83114018130014,3.83767238962291,3.79684608760564,3.79684608760564,1551169.14515596,0.0,1.0
1992-03-23,70.75,70.75,70.0,70.25,30775,3.851281156962,3.851281156962,3.81045485494473,3.82406362228382,565352.453186654,0.0,1.0
1992-03-24,69.5,71.5,69.5,70.5,91193,3.78323732026655,3.89210745897926,3.78323732026655,3.83767238962291,1675261.94194803,0.0,1.0
1992-03-25,69.0,69.75,69.0,69.25,16171,3.77398335847597,3.81500491672028,3.77398335847597,3.78765721122408,295655.516735132,0.33,1.0
1992-03-26,69.75,70.0,69.0,69.5,36161,3.81500491672028,3.82867876946838,3.77398335847597,3.80133106397218,661134.075855487,0.0,1.0
1992-03-27,69.0,69.75,68.75,69.25,35753,3.77398335847597,3.81500491672028,3.76030950572787,3.78765721122408,653674.583503256,0.0,1.0
1992-03-30,70.0,70.25,68.75,69.25,23638,3.82867876946838,3.84235262221648,3.76030950572787,3.78765721122408,432175.19662266,0.0,1.0
1992-03-31,70.0,70.0,69.25,70.0,16250,3.82867876946838,3.82867876946838,3.78765721122408,3.82867876946838,297099.879224901,0.0,1.0
1992-04-01,70.25,70.25,69.0,69.25,24428,3.84235262221648,3.84235262221648,3.77398335847597,3.78765721122408,446618.821520363,0.0,1.0
1992-04-02,69.75,70.25,69.5,70.25,7993,3.81500491672028,3.84235262221648,3.80133106397218,3.84235262221648,146136.57443967,0.0,1.0
1992-04-03,70.0,70.0,69.0,69.37,67569,3.82867876946838,3.82867876946838,3.77398335847597,3.79422066054316,1235368.72242138,0.0,1.0
1992-04-06,69.88,70.25,69.5,70.0,27220,3.82211532014929,3.84235262221648,3.80133106397218,3.82867876946838,497665.151538574,0.0,1.0
1992-04-07,69.0,70.25,69.0,69.75,25363,3.77398335847597,3.84235262221648,3.77398335847597,3.81500491672028,463713.491494227,0.0,1.0
1992-04-08,69.75,70.5,69.0,69.25,163042,3.81500491672028,3.85602647496458,3.77398335847597,3.78765721122408,2980908.21591301,0.0,1.0
1992-04-09,70.0,70.75,70.0,70.5,40375,3.82867876946838,3.86970032771268,3.82867876946838,3.85602647496458,738178.930689563,0.0,1.0
1992-04-10,70.25,70.75,70.25,70.25,14578,3.84235262221648,3.86970032771268,3.84235262221648,3.84235262221648,266530.587036346,0.0,1.0
1992-04-13,70.25,70.75,69.62,70.25,38571,3.84235262221648,3.86970032771268,3.80789451329127,3.84235262221648,705196.273328226,0.0,1.0
1992-04-14,70.25,70.75,70.0,70.75,45353,3.84235262221648,3.86970032771268,3.82867876946838,3.86970032771268,829192.050614582,0.0,1.0
1992-04-15,69.75,70.5,69.5,70.0,34252,3.81500491672028,3.85602647496458,3.80133106397218,3.82867876946838,626231.69619762,0.0,1.0
1992-04-16,46.75,47.0,46.25,46.75,35450,3.83551569584243,3.85602647496458,3.79449413759813,3.83551569584243,432089.875631703,0.0,1.5
1992-04-20,44.25,47.0,44.0,47.0,146153,3.63040790462091,3.85602647496458,3.60989712549876,3.85602647496458,1781416.97018901,0.0,1.0
1992-04-21,44.0,44.75,43.5,44.5,203753,3.60989712549876,3.67142946286521,3.56887556725445,3.65091868374306,2483486.83863431,0.0,1.0
1992-04-22,43.75,44.0,43.25,43.5,45590,3.58938634637661,3.60989712549876,3.5483647881323,3.56887556725445,555683.425389261,0.0,1.0
1992-04-23,43.0,43.75,42.5,43.75,76978,3.52785400901015,3.58938634637661,3.48683245076585,3.58938634637661,938262.748839978,0.0,1.0
1992-04-24,42.0,43.0,42.0,43.0,72652,3.44581089252154,3.52785400901015,3.44581089252154,3.52785400901015,885534.376428618,0.0,1.0
1992-04-27,40.13,43.0,40.0,42.5,151763,3.29239026468784,3.52785400901015,3.28172465954433,3.48683245076585,1849795.65008446,0.0,1.0
1992-04-28,41.0,41.25,39.75,40.75,170963,3.36376777603293,3.38427855515509,3.26121388042217,3.34325699691078,2083818.93956623,0.0,1.0
1992-04-29,41.75,41.75,40.5,41.5,100030,3.42530011339939,3.42530011339939,3.32274621778863,3.40478933427724,1219236.96077403,0.0,1.0
1992-04-30,42.75,43.25,41.75,42.0,69235,3.507343229888,3.5483647881323,3.42530011339939,3.44581089252154,843885.544128658,0.0,1.0
1992-05-01,43.25,43.75,42.75,43.0,72435,3.5483647881323,3.58938634637661,3.507343229888,3.52785400901015,882889.425708954,0.0,1.0
1992-05-04,44.0,44.25,42.75,43.25,89442,3.60989712549876,3.63040790462091,3.507343229888,3.5483647881323,1090182.86759523,0.0,1.0
1992-05-05,44.0,44.25,43.0,44.0,72652,3.60989712549876,3.63040790462091,3.52785400901015,3.60989712549876,885534.376428617,0.0,1.0
1992-05-06,43.25,44.75,43.25,44.25,101057,3.5483647881323,3.67142946286521,3.5483647881323,3.63040790462091,1231754.7690187,0.0,1.0
1992-05-07,43.75,43.75,43.0,43.75,44030,3.58938634637661,3.58938634637661,3.52785400901015,3.58938634637661,536669.033118868,0.0,1.0
1992-05-08,43.75,43.75,43.0,43.75,4385,3.58938634637661,3.58938634637661,3.52785400901015,3.58938634637661,53447.5064779976,0.0,1.0
1992-05-11,43.5,43.75,43.0,43.0,106963,3.56887556725445,3.58938634637661,3.52785400901015,3.52785400901015,1303741.30796034,0.0,1.0
1992-05-12,42.75,43.0,42.25,42.75,68563,3.507343229888,3.52785400901015,3.46632167164369,3.507343229888,835694.728996796,0.0,1.0
1992-05-13,42.25,42.75,42.25,42.5,29057,3.46632167164369,3.507343229888,3.46632167164369,3.48683245076585,354167.433462071,0.0,1.0
1992-05-14,41.75,42.5,41.75,42.25,133235,3.42530011339939,3.48683245076585,3.42530011339939,3.46632167164369,1623963.17573455,0.0,1.0
1992-05-15,42.0,42.75,41.75,42.25,52267,3.44581089252154,3.507343229888,3.42530011339939,3.46632167164369,637067.462049146,0.0,1.0
1992-05-18,42.75,42.75,42.0,42.75,36642,3.507343229888,3.507343229888,3.44581089252154,3.507343229888,446618.821520362,0.0,1.0
1992-05-19,42.25,42.75,42.25,42.75,43200,3.46632167164369,3.507343229888,3.46632167164369,3.507343229888,526552.40133398,0.0,1.0
1992-05-20,42.5,43.0,42.25,42.5,39842,3.48683245076585,3.52785400901015,3.46632167164369,3.48683245076585,485622.703100657,0.0,1.0
1992-05-21,42.0,42.75,41.75,42.75,59042,3.44581089252154,3.507343229888,3.42530011339939,3.507343229888,719645.992582426,0.0,1.0
1992-05-22,42.5,42.75,42.0,42.0,7763,3.48683245076585,3.507343229888,3.44581089252154,3.44581089252154,94620.9789711962,0.0,1.0
1992-05-26,42.37,42.75,42.0,42.75,8435,3.47616684562233,3.507343229888,3.44581089252154,3.507343229888,102811.794103058,0.0,1.0
1992-05-27,42.0,42.75,42.0,42.5,14163,3.44581089252154,3.507343229888,3.44581089252154,3.48683245076585,172628.742131786,0.0,1.0
1992-05-28,42.0,42.75,42.0,42.75,55763,3.44581089252154,3.507343229888,3.44581089252154,3.507343229888,679679.202675618,0.0,1.0
1992-05-29,42.5,42.5,42.0,42.0,44978,3.48683245076585,3.48683245076585,3.44581089252154,3.44581089252154,548223.93303703,0.0,1.0
1992-06-01,42.0,42.5,41.75,41.75,26844,3.44581089252154,3.48683245076585,3.42530011339939,3.42530011339939,327193.811606698,0.0,1.0
1992-06-02,43.0,43.25,42.0,42.0,48652,3.52785400901015,3.5483647881323,3.44581089252154,3.44581089252154,593005.264576406,0.0,1.0
1992-06-03,43.5,43.75,42.5,43.0,57857,3.56887556725445,3.58938634637661,3.48683245076585,3.52785400901015,705202.367684724,0.0,1.0
1992-06-04,43.0,43.5,43.0,43.0,42963,3.52785400901015,3.56887556725445,3.52785400901015,3.52785400901015,523663.676354439,0.0,1.0
1992-06-05,43.5,43.5,42.75,42.75,88830,3.56887556725445,3.56887556725445,3.507343229888,3.507343229888,1082723.375243,0.0,1.0
1992-06-08,43.5,43.5,42.75,42.75,18785,3.56887556725445,3.56887556725445,3.507343229888,3.507343229888,228964.973589324,0.0,1.0
1992-06-09,42.88,43.5,42.75,42.75,48178,3.51800883503152,3.56887556725445,3.507343229888,3.507343229888,587227.814617325,0.0,1.0
1992-06-10,42.75,43.25,42.5,43.25,18252,3.507343229888,3.5483647881323,3.48683245076585,3.5483647881323,222468.389563606,0.0,1.0
1992-06-11,42.0,43.0,42.0,42.62,13630,3.44581089252154,3.52785400901015,3.44581089252154,3.49667762474448,166132.158106068,0.0,1.0
1992-06-12,42.0,42.5,41.75,42.0,28820,3.44581089252154,3.48683245076585,3.42530011339939,3.44581089252154,351278.70848253,0.0,1.0
1992-06-15,41.75,42.25,41.5,42.25,68385,3.42530011339939,3.46632167164369,3.40478933427724,3.46632167164369,833525.138083893,0.0,1.0
1992-06-16,41.25,42.0,41.25,42.0,77452,3.38427855515509,3.44581089252154,3.38427855515509,3.44581089252154,944040.198799058,0.0,1.0
1992-06-17,41.0,41.75,40.75,41.75,20444,3.36376777603293,3.42530011339939,3.34325699691078,3.42530011339939,249186.048446108,0.0,1.0
1992-06-18,41.5,42.0,40.75,41.25,56652,3.40478933427724,3.44581089252154,3.34325699691078,3.38427855515509,690514.968527143,0.0,1.0
1992-06-19,41.75,42.25,41.5,42.25,38578,3.42530011339939,3.46632167164369,3.40478933427724,3.46632167164369,470216.169876441,0.0,1.0
1992-06-22,42.0,42.25,41.5,42.0,45590,3.44581089252154,3.46632167164369,3.40478933427724,3.44581089252154,555683.425389262,0.0,1.0
1992-06-23,42.5,42.5,41.75,42.5,19575,3.48683245076585,3.48683245076585,3.42530011339939,3.48683245076585,238594.056854459,0.0,1.0
1992-06-24,42.5,42.5,42.0,42.5,4168,3.50488193639334,3.50488193639334,3.4636480312593,3.50488193639334,50540.9321097657,0.22,1.0
1992-06-25,42.13,42.5,41.5,41.5,32830,3.47436884659415,3.50488193639334,3.42241412612526,3.42241412612526,398094.721968236,0.0,1.0
1992-06-26,42.0,42.25,41.5,41.75,36385,3.4636480312593,3.48426498382632,3.42241412612526,3.44303107869228,441202.450771071,0.0,1.0
1992-06-29,41.75,42.0,41.5,41.5,43200,3.44303107869228,3.4636480312593,3.42241412612526,3.42241412612526,523840.755072428,0.0,1.0
1992-06-30,43.75,44.25,41.5,41.5,135644,3.60796669922844,3.64920060436248,3.42241412612526,3.42241412612526,1644811.4671538,0.0,1.0
1992-07-01,44.5,44.75,43.75,43.75,88375,3.6698175569295,3.69043450949652,3.60796669922844,3.60796669922844,1071630.24836865,0.0,1.0
1992-07-02,43.5,44.5,43.5,44.0,29235,3.58734974666142,3.6698175569295,3.58734974666142,3.62858365179546,354501.955429223,0.0,1.0
1992-07-06,43.0,44.0,43.0,43.5,47842,3.54611584152738,3.62858365179546,3.54611584152738,3.58734974666142,580129.384355905,0.0,1.0
1992-07-07,43.5,43.75,43.0,43.0,51457,3.58734974666142,3.60796669922844,3.54611584152738,3.54611584152738,623964.669763007,0.0,1.0
1992-07-08,43.0,43.25,42.75,43.25,15368,3.54611584152738,3.5667327940944,3.52549888896036,3.5667327940944,186351.498239654,0.0,1.0
1992-07-09,42.75,43.25,42.5,42.75,40652,3.52549888896036,3.5667327940944,3.50488193639334,3.52549888896036,492943.851277878,0.0,1.0
1992-07-10,42.88,43.0,42.5,43.0,15842,3.53621970429521,3.54611584152738,3.50488193639334,3.54611584152738,192099.195413366,0.0,1.0
1992-07-13,43.25,43.25,42.5,43.0,26667,3.5667327940944,3.5667327940944,3.50488193639334,3.54611584152738,323362.532766584,0.0,1.0
1992-07-14,43.5,43.5,42.75,43.25,31644,3.58734974666142,3.58734974666142,3.52549888896036,3.5667327940944,383713.353090553,0.0,1.0
1992-07-15,42.5,43.5,42.5,43.5,112020,3.50488193639334,3.58734974666142,3.50488193639334,3.58734974666142,1358348.18016698,0.0,1.0
1992-07-16,42.25,42.75,41.5,42.5,54835,3.48426498382632,3.52549888896036,3.42241412612526,3.50488193639334,664926.106583254,0.0,1.0
1992-07-17,41.0,42.0,40.75,41.5,114667,3.38118022099122,3.4636480312593,3.3605632684242,3.42241412612526,1390445.55235857,0.0,1.0
1992-07-20,40.75,41.0,40.25,41.0,71763,3.3605632684242,3.38118022099122,3.31932936329016,3.38118022099122,870194.076533858,0.0,1.0
1992-07-21,41.0,41.5,40.5,40.5,122390,3.38118022099122,3.42241412612526,3.33994631585718,3.33994631585718,1484094.21327117,0.0,1.0
1992-07-22,42.75,42.75,40.75,41.25,67990,3.52549888896036,3.52549888896036,3.3605632684242,3.40179717355824,824442.892068851,0.0,1.0
1992-07-23,43.88,44.5,42.25,42.75,165630,3.61868751456329,3.6698175569295,3.48426498382632,3.52549888896036,2008420.00607977,0.0,1.0
1992-07-24,43.37,44.25,43.25,43.75,65975,3.57662893132657,3.64920060436248,3.5667327940944,3.60796669922844,800009.116108875,0.0,1.0
1992-07-27,45.0,45.25,43.75,43.75,93630,3.71105146206354,3.73166841463056,3.60796669922844,3.60796669922844,1135352.08095906,0.0,1.0
1992-07-28,46.5,46.5,45.0,45.0,60800,3.83475317746565,3.83475317746565,3.71105146206354,3.71105146206354,737257.358990825,0.0,1.0
1992-07-29,49.38,49.5,46.0,46.0,370252,4.07226047103772,4.08215660826989,3.79351927233161,3.79351927233161,4489654.79738603,0.0,1.0
1992-07-30,48.38,49.5,47.5,49.5,374400,3.98979266076964,4.08215660826989,3.91722098773373,4.08215660826989,4539953.21062771,0.0,1.0
1992-07-31,48.0,49.0,48.0,48.75,23368,3.95845489286777,4.04092270313585,3.95845489286777,4.02030575056883,283359.045475289,0.0,1.0
1992-08-03,47.25,48.75,47.25,48.0,54657,3.89660403516671,4.02030575056883,3.89660403516671,3.95845489286777,662767.688657262,0.0,1.0
1992-08-04,48.75,48.75,47.25,47.75,192000,4.02030575056883,4.02030575056883,3.89660403516671,3.93783794030075,2328181.13365524,0.0,1.0
1992-08-05,48.75,49.25,48.5,48.75,160553,4.02030575056883,4.06153965570287,3.99968879800181,4.02030575056883,1946856.59141536,0.0,1.0
1992-08-06,48.12,49.0,47.5,49.0,164563,3.96835103009994,4.04092270313585,3.91722098773373,4.04092270313585,1995481.62446722,0.0,1.0
1992-08-07,48.0,49.0,47.5,47.75,151052,3.95845489286777,4.04092270313585,3.91722098773373,3.93783794030075,1831648.00312964,0.0,1.0
1992-08-10,49.0,49.0,47.25,48.0,216553,4.04092270313585,4.04092270313585,3.89660403516671,3.95845489286777,2625909.4220648,0.0,1.0
1992-08-11,49.25,49.75,48.25,48.25,265185,4.06153965570287,4.10277356083691,3.97907184543479,3.97907184543479,3215618.30171023,0.0,1.0
1992-08-12,50.87,51.0,49.5,49.75,176000,4.19513750833716,4.20585832367201,4.08215660826989,4.10277356083691,2134166.03918396,0.0,1.0
1992-08-13,51.5,51.5,50.25,50.75,128020,4.24709222880605,4.24709222880605,4.14400746597095,4.18524137110499,1552363.27463824,0.0,1.0
1992-08-14,52.75,54.0,51.0,51.0,262657,4.35017699164114,4.45326175447624,4.20585832367201,4.20585832367201,3184963.91678377,0.0,1.0
1992-08-17,52.13,53.0,52.0,52.75,194430,4.29904694927494,4.37079394420816,4.28832613394009,4.35017699164114,2357647.17612806,0.0,1.0
1992-08-18,51.0,52.0,50.5,52.0,138568,4.20585832367201,4.28832613394009,4.16462441853797,4.28832613394009,1680267.72566843,0.0,1.0
1992-08-19,51.25,51.75,50.5,50.5,143644,4.22647527623903,4.26770918137307,4.16462441853797,4.16462441853797,1741819.01438944,0.0,1.0
1992-08-20,52.75,52.75,50.75,51.0,67220,4.35017699164114,4.35017699164114,4.18524137110499,4.20585832367201,815105.915647422,0.0,1.0
1992-08-21,52.13,52.75,51.38,52.75,116168,4.29904694927494,4.35017699164114,4.23719609157388,4.35017699164114,1408646.59340865,0.0,1.0
1992-08-24,50.62,52.0,50.5,51.75,96790,4.17452055577014,4.28832613394009,4.16462441853797,4.26770918137307,1173670.06211714,0.0,1.0
1992-08-25,49.5,50.5,49.25,50.5,79763,4.08215660826989,4.16462441853797,4.06153965570287,4.16462441853797,967201.623769492,0.0,1.0
1992-08-26,50.75,51.25,49.25,49.5,112553,4.18524137110499,4.22647527623903,4.06153965570287,4.08215660826989,1364811.30800155,0.0,1.0
1992-08-27,51.87,52.0,51.0,51.5,80000,4.27760531860524,4.28832613394009,4.20585832367201,4.24709222880605,970075.472356347,0.0,1.0
1992-08-28,51.75,52.25,51.25,51.75,83042,4.26770918137307,4.30894308650711,4.22647527623903,4.26770918137307,1006962.5921927,0.0,1.0
1992-08-31,51.25,51.75,51.25,51.5,50390,4.22647527623903,4.26770918137307,4.22647527623903,4.24709222880605,611026.288150454,0.0,1.0
1992-09-01,51.5,52.25,51.5,52.25,29985,4.24709222880605,4.30894308650711,4.24709222880605,4.30894308650711,363596.412982563,0.0,1.0
1992-09-02,52.0,52.0,51.5,52.0,57975,4.28832613394009,4.28832613394009,4.24709222880605,4.28832613394009,703001.56887324,0.0,1.0
1992-09-03,51.5,52.25,51.5,51.5,136257,4.24709222880605,4.30894308650711,4.24709222880605,4.24709222880605,1652244.67046073,0.0,1.0
1992-09-04,52.0,52.0,51.5,51.5,5985,4.28832613394009,4.28832613394009,4.24709222880605,4.24709222880605,72573.7712756592,0.0,1.0
1992-09-08,50.25,52.0,50.25,51.5,30775,4.14400746597095,4.28832613394009,4.14400746597095,4.24709222880605,373175.908272082,0.0,1.0
1992-09-09,50.12,50.5,49.75,50.0,36168,4.1332866506361,4.16462441853797,4.10277356083691,4.12339051340393,438571.121052305,0.0,1.0
1992-09-10,50.5,50.5,50.0,50.0,46420,4.16462441853797,4.16462441853797,4.12339051340393,4.12339051340393,562886.292834771,0.0,1.0
1992-09-11,50.25,50.5,50.0,50.5,6242,4.14400746597095,4.16462441853797,4.12339051340393,4.16462441853797,75690.138730604,0.0,1.0
1992-09-14,51.5,51.5,50.5,50.75,85353,4.24709222880605,4.24709222880605,4.16462441853797,4.18524137110499,1034985.64740039,0.0,1.0
1992-09-15,51.25,51.5,50.75,50.75,83378,4.22647527623903,4.24709222880605,4.18524137110499,4.18524137110499,1011036.90917659,0.0,1.0
1992-09-16,51.5,52.0,50.5,51.0,125353,4.24709222880605,4.28832613394009,4.16462441853797,4.20585832367201,1520023.38357856,0.0,1.0
1992-09-17,52.0,52.62,51.75,51.75,71644,4.28832613394009,4.33945617630629,4.26770918137307,4.26770918137307,868751.089268727,0.0,1.0
1992-09-18,51.75,52.5,51.5,52.0,37057,4.26770918137307,4.32956003907413,4.24709222880605,4.28832613394009,449351.084738864,0.0,1.0
1992-09-21,52.0,52.0,51.5,52.0,13630,4.28832613394009,4.28832613394009,4.24709222880605,4.28832613394009,165276.608602713,0.0,1.0
1992-09-22,50.75,51.75,50.25,51.75,48553,4.18524137110499,4.26770918137307,4.14400746597095,4.26770918137307,588750.930116472,0.0,1.0
1992-09-23,50.25,50.5,49.75,50.25,40968,4.14400746597095,4.16462441853797,4.10277356083691,4.14400746597095,496775.649393686,0.0,1.0
1992-09-24,50.5,50.5,49.5,50.5,12030,4.18276733679695,4.18276733679695,4.09994026082077,4.18276733679695,145242.360160826,0.22,1.0
1992-09-25,50.25,50.5,49.5,49.5,113620,4.1620605678029,4.18276733679695,4.09994026082077,4.09994026082077,1371773.64600773,0.0,1.0
1992-09-28,50.5,50.5,49.75,50.25,58390,4.18276733679695,4.18276733679695,4.12064702981481,4.1620605678029,704962.710705786,0.0,1.0
1992-09-29,49.75,50.75,49.75,50.75,79190,4.12064702981481,4.20347410579099,4.12064702981481,4.20347410579099,956088.320958919,0.0,1.0
1992-09-30,50.5,50.5,49.75,49.75,32830,4.18276733679695,4.18276733679695,4.12064702981481,4.12064702981481,396367.970413957,0.0,1.0
1992-10-01,50.5,50.5,50.0,50.5,11990,4.18276733679695,4.18276733679695,4.14135379880886,4.18276733679695,144759.426294954,0.0,1.0
1992-10-02,49.75,50.5,49.0,50.5,53452,4.12064702981481,4.18276733679695,4.05852672283268,4.18276733679695,645344.524963962,0.0,1.0
1992-10-05,49.0,49.25,48.25,49.0,59753,4.05852672283268,4.07923349182672,3.99640641585055,4.05852672283268,721418.682185355,0.0,1.0
1992-10-06,49.5,49.75,48.25,49.0,76444,4.09994026082077,4.12064702981481,3.99640641585055,4.05852672283268,922934.911066846,0.0,1.0
1992-10-07,48.75,49.75,48.75,49.0,47763,4.03781995383864,4.12064702981481,4.03781995383864,4.05852672283268,576659.2558904,0.0,1.0
1992-10-08,47.75,49.0,47.75,48.5,28800,3.95499287786246,4.05852672283268,3.95499287786246,4.01711318484459,347712.383427413,0.0,1.0
1992-10-09,47.25,48.25,47.25,48.25,66963,3.91357933987437,3.99640641585055,3.91357933987437,3.99640641585055,808467.511508676,0.0,1.0
1992-10-12,48.0,48.0,47.5,47.75,45590,3.9756996468565,3.9756996468565,3.93428610886841,3.95499287786246,550423.873626937,0.0,1.0
1992-10-13,47.75,48.0,47.5,48.0,33778,3.95499287786246,3.9756996468565,3.93428610886841,3.9756996468565,407813.50303511,0.0,1.0
1992-10-14,46.75,47.75,46.75,47.75,58844,3.87216580188628,3.95499287786246,3.87216580188628,3.95499287786246,710444.010083428,0.0,1.0
1992-10-15,48.5,48.5,46.75,46.75,47842,4.01711318484459,4.01711318484459,3.87216580188628,3.87216580188628,577613.050275497,0.0,1.0
1992-10-16,48.63,48.75,48.0,48.0,66430,4.02788070472149,4.03781995383864,3.9756996468565,3.9756996468565,802032.417745941,0.0,1.0
1992-10-19,49.75,50.0,48.25,48.75,48968,4.12064702981481,4.14135379880886,3.99640641585055,4.03781995383864,591207.638599777,0.0,1.0
1992-10-20,49.5,50.5,49.5,50.0,33067,4.09994026082077,4.18276733679695,4.09994026082077,4.14135379880886,399229.353569246,0.0,1.0
1992-10-21,50.0,51.0,49.5,49.5,74568,4.14135379880886,4.22418087478503,4.09994026082077,4.09994026082077,900285.312757477,0.0,1.0
1992-10-22,51.25,51.25,50.0,50.25,72020,4.24488764377908,4.24488764377908,4.14135379880886,4.1620605678029,869522.425501469,0.0,1.0
1992-10-23,50.5,51.5,50.5,50.5,98667,4.18276733679695,4.26559441277312,4.18276733679695,4.18276733679695,1191240.89359835,0.0,1.0
1992-10-26,50.75,51.0,50.5,51.0,20168,4.20347410579099,4.22418087478503,4.18276733679695,4.22418087478503,243495.255172364,0.0,1.0
1992-10-27,50.0,51.0,50.0,50.5,21768,4.14135379880886,4.22418087478503,4.14135379880886,4.18276733679695,262812.60980722,0.0,1.0
1992-10-28,51.0,51.5,50.0,50.75,49975,4.22418087478503,4.26559441277312,4.14135379880886,4.20347410579099,603365.49867309,0.0,1.0
1992-10-29,50.75,51.25,50.5,51.0,25857,4.20347410579099,4.24488764377908,4.18276733679695,4.22418087478503,312180.524245924,0.0,1.0
1992-10-30,51.25,51.25,50.5,50.75,16652,4.24488764377908,4.24488764377908,4.18276733679695,4.20347410579099,201045.368362267,0.0,1.0
1992-11-02,51.75,52.5,51.0,51.5,50390,4.28630118176717,4.3484214887493,4.22418087478503,4.26559441277312,608375.937531505,0.0,1.0
1992-11-03,52.25,52.75,51.75,52.5,80178,4.32771471975525,4.36912825774334,4.28630118176717,4.3484214887493,968016.787445944,0.0,1.0
1992-11-04,51.75,52.25,51.5,51.75,19378,4.28630118176717,4.32771471975525,4.26559441277312,4.28630118176717,233957.311321403,0.0,1.0
1992-11-05,52.0,52.0,51.5,51.5,5452,4.30700795076121,4.30700795076121,4.26559441277312,4.26559441277312,65823.8859182728,0.0,1.0
1992-11-06,52.0,52.0,51.5,51.5,4444,4.30700795076121,4.30700795076121,4.26559441277312,4.26559441277312,53653.9524983134,0.0,1.0
1992-11-09,52.25,52.25,51.5,52.0,11457,4.32771471975525,4.32771471975525,4.26559441277312,4.30700795076121,138324.332532218,0.0,1.0
1992-11-10,51.87,52.5,51.5,52.5,55190,4.29624043088431,4.3484214887493,4.26559441277312,4.3484214887493,666328.001436074,0.0,1.0
1992-11-11,52.25,52.25,51.5,52.13,142163,4.32771471975525,4.32771471975525,4.26559441277312,4.31777547063811,1716383.17934692,0.0,1.0
1992-11-12,51.0,52.25,51.0,51.5,86400,4.22418087478503,4.32771471975525,4.22418087478503,4.26559441277312,1043137.15028224,0.0,1.0
1992-11-13,51.13,51.5,50.75,51.0,178963,4.23494839466194,4.26559441277312,4.20347410579099,4.22418087478503,2160682.33594862,0.0,1.0
1992-11-16,50.25,51.25,50.25,51.25,57442,4.1620605678029,4.24488764377908,4.1620605678029,4.24488764377908,693517.178084635,0.0,1.0
1992-11-17,50.5,50.75,50.25,50.75,115042,4.18276733679695,4.20347410579099,4.1620605678029,4.20347410579099,1388941.94493946,0.0,1.0
1992-11-18,51.25,51.25,50.5,50.5,148563,4.24488764377908,4.24488764377908,4.18276733679695,4.18276733679695,1793652.59788635,0.0,1.0
1992-11-19,51.0,51.25,50.5,51.0,30657,4.22418087478503,4.24488764377908,4.18276733679695,4.22418087478503,370132.588150494,0.0,1.0
1992-11-20,50.87,51.0,50.5,50.5,74785,4.21341335490813,4.22418087478503,4.18276733679695,4.18276733679695,902905.22897983,0.0,1.0
1992-11-23,50.5,50.75,50.5,50.75,13175,4.18276733679695,4.20347410579099,4.18276733679695,4.20347410579099,159066.342071395,0.0,1.0
1992-11-24,50.75,50.75,50.5,50.75,62835,4.20347410579099,4.20347410579099,4.18276733679695,4.20347410579099,758628.736550747,0.0,1.0
1992-11-25,50.5,50.75,50.5,50.5,22953,4.18276733679695,4.20347410579099,4.18276733679695,4.18276733679695,277119.52558366,0.0,1.0
1992-11-27,50.5,50.75,50.5,50.75,16652,4.18276733679695,4.20347410579099,4.18276733679695,4.20347410579099,201045.368362267,0.0,1.0
1992-11-30,50.75,50.75,50.5,50.75,8020,4.20347410579099,4.20347410579099,4.18276733679695,4.20347410579099,96828.2401072172,0.0,1.0
1992-12-01,51.0,51.25,50.5,50.75,78657,4.22418087478503,4.24488764377908,4.18276733679695,4.20347410579099,949653.227196183,0.0,1.0
1992-12-02,50.5,51.25,50.5,50.5,8652,4.18276733679695,4.24488764377908,4.18276733679695,4.18276733679695,104458.595187985,0.0,1.0
1992-12-03,51.0,51.5,50.5,51.25,108267,4.22418087478503,4.26559441277312,4.18276733679695,4.24488764377908,1307145.02140749,0.0,1.0
1992-12-04,51.0,51.5,51.0,51.0,51378,4.22418087478503,4.26559441277312,4.22418087478503,4.22418087478503,620304.40401853,0.0,1.0
1992-12-07,51.25,51.5,51.0,51.0,42785,4.24488764377908,4.26559441277312,4.22418087478503,4.22418087478503,516558.136282704,0.0,1.0
1992-12-08,51.5,51.5,51.0,51.5,9244,4.26559441277312,4.26559441277312,4.22418087478503,4.26559441277312,111606.016402882,0.0,1.0
1992-12-09,50.75,51.5,50.75,51.0,32257,4.20347410579099,4.26559441277312,4.20347410579099,4.22418087478503,389449.94278535,0.0,1.0
1992-12-10,51.25,51.25,50.75,51.25,94578,4.24488764377908,4.24488764377908,4.20347410579099,4.24488764377908,1141872.97915965,0.0,1.0
1992-12-11,51.0,51.0,50.5,50.75,50035,4.22418087478503,4.22418087478503,4.18276733679695,4.20347410579099,604089.899471897,0.0,1.0
1992-12-14,50.62,51.0,50.5,50.5,75378,4.19270658591409,4.22418087478503,4.18276733679695,4.18276733679695,910064.723541373,0.0,1.0
1992-12-15,51.0,51.0,50.5,51.0,74430,4.22418087478503,4.22418087478503,4.18276733679695,4.22418087478503,898619.190920222,0.0,1.0
1992-12-16,50.5,51.0,50.25,50.5,49067,4.18276733679695,4.22418087478503,4.1620605678029,4.18276733679695,592402.899917808,0.0,1.0
1992-12-17,51.25,51.25,50.25,51.0,116800,4.24488764377908,4.24488764377908,4.1620605678029,4.22418087478503,1410166.88834451,0.0,1.0
1992-12-18,51.25,51.75,51.0,51.5,47230,4.24488764377908,4.28630118176717,4.22418087478503,4.26559441277312,570224.162127664,0.0,1.0
1992-12-21,51.5,51.5,50.75,51.0,31052,4.26559441277312,4.26559441277312,4.20347410579099,4.22418087478503,374901.560075974,0.0,1.0
1992-12-22,51.5,51.5,50.75,50.75,16020,4.26559441277312,4.26559441277312,4.20347410579099,4.20347410579099,193415.013281499,0.0,1.0
1992-12-23,50.75,51.5,50.75,50.75,43220,4.20347410579099,4.26559441277312,4.20347410579099,4.20347410579099,521810.042074056,0.0,1.0
1992-12-24,50.5,51.25,50.5,50.75,12267,4.20264583503123,4.26506136723466,4.20264583503123,4.22345101243237,147403.213194004,0.24,1.0
1992-12-28,51.13,51.25,50.5,51.0,62242,4.25507488208211,4.26506136723466,4.20264583503123,4.24425618983352,747914.795436634,0.0,1.0
1992-12-29,51.75,52.5,50.5,50.5,57185,4.30667172203695,4.36908725424039,4.20264583503123,4.20264583503123,687148.670946369,0.0,1.0
1992-12-30,53.5,53.62,51.75,51.75,174835,4.45230796384496,4.46229444899751,4.30667172203695,4.30667172203695,2100859.27926744,0.0,1.0
1992-12-31,54.0,54.0,53.25,53.25,105442,4.49391831864725,4.49391831864725,4.43150278644382,4.43150278644382,1267016.35327318,0.0,1.0
1993-01-04,53.38,54.0,53.25,53.5,62044,4.44232147869241,4.49391831864725,4.43150278644382,4.45230796384496,745535.579963217,0.0,1.0
1993-01-05,53.25,53.75,53.25,53.25,42035,4.43150278644382,4.47311314124611,4.43150278644382,4.43150278644382,505102.638510634,0.0,1.0
1993-01-06,52.75,53.5,52.25,53.25,64968,4.38989243164153,4.45230796384496,4.34828207683924,4.43150278644382,780671.065035301,0.0,1.0
1993-01-07,52.0,52.75,52.0,52.25,74844,4.3274768994381,4.38989243164153,4.3274768994381,4.34828207683924,899343.448951823,0.0,1.0
1993-01-08,52.25,52.5,51.5,52.0,50153,4.34828207683924,4.36908725424039,4.28586654463581,4.3274768994381,602650.472920753,0.0,1.0
1993-01-11,52.25,52.25,51.5,51.5,23467,4.34828207683924,4.34828207683924,4.28586654463581,4.28586654463581,281985.098559035,0.0,1.0
1993-01-12,52.25,52.25,51.5,51.75,21175,4.34828207683924,4.34828207683924,4.28586654463581,4.30667172203695,254443.877018263,0.0,1.0
1993-01-13,52.25,52.25,51.5,51.5,49857,4.34828207683924,4.34828207683924,4.28586654463581,4.28586654463581,599093.665950391,0.0,1.0
1993-01-14,52.25,52.25,51.5,52.25,2430,4.34828207683924,4.34828207683924,4.28586654463581,4.34828207683924,29199.462628306,0.0,1.0
1993-01-15,51.75,52.0,51.25,51.5,83635,4.30667172203695,4.3274768994381,4.26506136723466,4.28586654463581,1004978.21272361,0.0,1.0
1993-01-18,51.5,52.0,51.5,52.0,13235,4.28586654463581,4.3274768994381,4.28586654463581,4.3274768994381,159034.933286267,0.0,1.0
1993-01-19,52.25,52.25,51.5,51.5,11378,4.34828207683924,4.34828207683924,4.28586654463581,4.28586654463581,136720.776043154,0.0,1.0
1993-01-20,51.5,52.25,51.5,52.25,32257,4.28586654463581,4.34828207683924,4.28586654463581,4.34828207683924,387607.846091055,0.0,1.0
1993-01-21,51.0,51.75,51.0,51.5,34390,4.24425618983352,4.30667172203695,4.24425618983352,4.28586654463581,413238.485509235,0.0,1.0
1993-01-22,51.0,51.5,50.75,51.5,29590,4.24425618983352,4.28586654463581,4.22345101243237,4.28586654463581,355560.534638507,0.0,1.0
1993-01-25,51.5,51.5,51.0,51.5,10252,4.28586654463581,4.28586654463581,4.24425618983352,4.28586654463581,123190.490068063,0.0,1.0
1993-01-26,51.5,51.5,51.0,51.0,3852,4.28586654463581,4.28586654463581,4.24425618983352,4.24425618983352,46286.555573759,0.0,1.0
1993-01-27,51.0,51.5,51.0,51.5,37175,4.24425618983352,4.28586654463581,4.24425618983352,4.28586654463581,446703.713254022,0.0,1.0
1993-01-28,51.0,51.5,51.0,51.25,19575,4.24425618983352,4.28586654463581,4.24425618983352,4.26506136723466,235217.893394687,0.0,1.0
1993-01-29,50.75,51.5,50.75,50.75,18035,4.22345101243237,4.28586654463581,4.22345101243237,4.22345101243237,216712.884156995,0.0,1.0
1993-02-01,50.75,51.5,50.75,51.5,32790,4.22345101243237,4.28586654463581,4.22345101243237,4.28586654463581,394012.50188566,0.0,1.0
1993-02-02,50.75,51.5,50.75,50.75,59635,4.22345101243237,4.28586654463581,4.22345101243237,4.22345101243237,716588.45836997,0.0,1.0
1993-02-03,51.75,51.75,50.75,51.5,31763,4.30667172203695,4.30667172203695,4.22345101243237,4.28586654463581,381671.823647277,0.0,1.0
1993-02-04,52.25,52.5,51.75,52.0,148444,4.34828207683924,4.36908725424039,4.30667172203695,4.3274768994381,1783738.69563632,0.0,1.0
1993-02-05,51.75,52.25,51.75,51.75,80000,4.30667172203695,4.34828207683924,4.30667172203695,4.30667172203695,961299.181178797,0.0,1.0
1993-02-08,52.0,52.25,51.5,51.75,38400,4.3274768994381,4.34828207683924,4.28586654463581,4.30667172203695,461423.606965822,0.0,1.0
1993-02-09,52.0,52.0,51.5,52.0,37867,4.3274768994381,4.3274768994381,4.28586654463581,4.3274768994381,455018.951171218,0.0,1.0
1993-02-10,51.0,52.0,50.75,51.5,67635,4.24425618983352,4.3274768994381,4.22345101243237,4.28586654463581,812718.376487849,0.0,1.0
1993-02-11,51.25,51.5,51.0,51.25,45057,4.26506136723466,4.28586654463581,4.24425618983352,4.26506136723466,541415.715079663,0.0,1.0
1993-02-12,51.5,51.5,51.25,51.25,18568,4.28586654463581,4.28586654463581,4.26506136723466,4.26506136723466,223117.539951599,0.0,1.0
1993-02-16,50.25,51.5,49.75,51.5,90568,4.18184065763008,4.28586654463581,4.14023030282779,4.28586654463581,1088286.80301252,0.0,1.0
1993-02-17,50.25,50.25,49.5,49.5,12978,4.18184065763008,4.18184065763008,4.11942512542665,4.11942512542665,155946.75966673,0.0,1.0
1993-02-18,49.87,50.5,49.5,50.25,54420,4.15021678798034,4.20264583503123,4.11942512542665,4.18184065763008,653923.767996877,0.0,1.0
1993-02-19,50.75,50.75,49.5,50.0,47842,4.22345101243237,4.22345101243237,4.11942512542665,4.16103548022894,574880.94282445,0.0,1.0
1993-02-22,50.25,50.75,50.25,50.75,24790,4.18184065763008,4.22345101243237,4.18184065763008,4.22345101243237,297882.58376778,0.0,1.0
1993-02-23,51.25,51.25,50.5,50.5,16257,4.26506136723466,4.26506136723466,4.20264583503123,4.20264583503123,195348.009855296,0.0,1.0
1993-02-24,51.75,52.5,51.0,51.25,96178,4.30667172203695,4.36908725424039,4.24425618983352,4.26506136723466,1155697.90809268,0.0,1.0
1993-02-25,52.75,52.75,52.0,52.5,76168,4.38989243164153,4.38989243164153,4.3274768994381,4.36908725424039,915252.950400332,0.0,1.0
1993-02-26,52.5,52.75,52.25,52.75,28267,4.36908725424039,4.38989243164153,4.34828207683924,4.38989243164153,339663.049429763,0.0,1.0
1993-03-01,53.25,53.25,52.5,52.5,32790,4.43150278644382,4.43150278644382,4.36908725424039,4.36908725424039,394012.501885659,0.0,1.0
1993-03-02,53.0,53.25,52.75,53.25,9442,4.41069760904267,4.43150278644382,4.38989243164153,4.43150278644382,113457.335858628,0.0,1.0
1993-03-03,53.25,53.25,52.75,52.75,17067,4.43150278644382,4.43150278644382,4.38989243164153,4.38989243164153,205081.164064732,0.0,1.0
1993-03-04,53.25,53.25,52.75,53.0,9975,4.43150278644382,4.43150278644382,4.38989243164153,4.41069760904267,119861.991653231,0.0,1.0
1993-03-05,53.0,53.5,52.75,53.5,18667,4.41069760904267,4.45230796384496,4.38989243164153,4.45230796384496,224307.147688308,0.0,1.0
1993-03-08,53.62,53.75,52.75,53.5,69452,4.46229444899751,4.47311314124611,4.38989243164153,4.45230796384496,834551.884140373,0.0,1.0
1993-03-09,53.5,54.25,53.25,53.25,65363,4.45230796384496,4.5147234960484,4.43150278644382,4.43150278644382,785417.479742372,0.0,1.0
1993-03-10,54.25,54.25,53.5,53.5,41363,4.5147234960484,4.5147234960484,4.45230796384496,4.45230796384496,497027.725388732,0.0,1.0
1993-03-11,54.25,54.25,53.75,54.13,44267,4.5147234960484,4.5147234960484,4.47311314124611,4.50473701089585,531922.885665522,0.0,1.0
1993-03-12,53.62,54.0,53.5,53.75,66035,4.46229444899751,4.49391831864725,4.45230796384496,4.47311314124611,793492.392864274,0.0,1.0
1993-03-15,54.0,54.0,53.5,53.5,13867,4.49391831864725,4.49391831864725,4.45230796384496,4.45230796384496,166629.19681758,0.0,1.0
1993-03-16,53.38,54.0,53.0,54.0,56968,4.44232147869241,4.49391831864725,4.41069760904267,4.49391831864725,684541.146917422,0.0,1.0
1993-03-17,53.5,53.5,53.0,53.5,18430,4.45230796384496,4.45230796384496,4.41069760904267,4.45230796384496,221459.298864066,0.0,1.0
1993-03-18,54.25,54.75,53.25,53.5,62953,4.5147234960484,4.55633385085069,4.43150278644382,4.45230796384496,756458.34190936,0.0,1.0
1993-03-19,55.0,55.0,54.25,54.25,70953,4.57713902825183,4.57713902825183,4.5147234960484,4.5147234960484,852588.26002724,0.0,1.0
1993-03-22,55.13,55.25,54.25,54.25,32553,4.58795772050043,4.59794420565298,4.5147234960484,4.5147234960484,391164.653061417,0.0,1.0
1993-03-23,54.75,55.25,54.5,55.0,31585,4.55633385085069,4.59794420565298,4.53552867344954,4.57713902825183,379532.932969154,0.0,1.0
1993-03-24,54.75,55.0,54.25,55.0,74963,4.55633385085069,4.57713902825183,4.5147234960484,4.57713902825183,900773.381483826,0.0,1.0
1993-03-25,54.75,55.0,54.25,55.0,39585,4.57630682115579,4.59720319933458,4.5345140647982,4.59720319933458,473586.853919168,0.24,1.0
1993-03-26,54.75,54.75,54.25,54.25,28444,4.57630682115579,4.57630682115579,4.5345140647982,4.5345140647982,340298.205706121,0.0,1.0
1993-03-29,54.5,54.75,54.25,54.5,15763,4.55541044297699,4.57630682115579,4.5345140647982,4.55541044297699,188585.312070932,0.0,1.0
1993-03-30,54.75,54.75,54.25,54.75,42153,4.57630682115579,4.57630682115579,4.5345140647982,4.57630682115579,504309.881350378,0.0,1.0
1993-03-31,54.75,54.75,54.37,54.75,39190,4.57630682115579,4.57630682115579,4.54454432632402,4.57630682115579,468861.154606346,0.0,1.0
1993-04-01,55.25,55.25,54.5,54.75,48652,4.61809957751337,4.61809957751337,4.55541044297699,4.57630682115579,582062.589790966,0.0,1.0
1993-04-02,55.25,55.25,54.5,55.25,52168,4.61809957751337,4.61809957751337,4.55541044297699,4.61809957751337,624127.295572949,0.0,1.0
1993-04-05,56.0,56.0,54.75,54.75,88375,4.68078871204975,4.68078871204975,4.57630682115579,4.57630682115579,1057300.44752069,0.0,1.0
1993-04-06,56.13,56.75,55.25,55.25,110163,4.69165482870273,4.74347784658613,4.61809957751337,4.61809957751337,1317967.62885682,0.0,1.0
1993-04-07,57.0,57.0,56.0,57.0,30578,4.76437422476493,4.76437422476493,4.68078871204975,4.76437422476493,365828.945791091,0.0,1.0
1993-04-08,57.0,57.0,56.25,57.0,40000,4.76437422476493,4.76437422476493,4.70168509022855,4.76437422476493,478551.829146564,0.0,1.0
1993-04-12,57.5,57.5,56.25,57.0,109630,4.80616698112252,4.80616698112252,4.70168509022855,4.76437422476493,1311590.92573344,0.0,1.0
1993-04-13,57.5,57.5,57.0,57.0,88178,4.80616698112252,4.80616698112252,4.76437422476493,4.76437422476493,1054943.57976214,0.0,1.0
1993-04-14,58.5,58.5,57.25,57.75,68820,4.88975249383769,4.88975249383769,4.78527060294372,4.82706335930131,823348.422046664,0.0,1.0
1993-04-15,58.25,59.0,57.5,58.5,90430,4.8688561156589,4.93154525019528,4.80616698112252,4.88975249383769,1081886.04774309,0.0,1.0
1993-04-16,57.12,58.75,57.0,58.25,180168,4.77440448629075,4.91064887201648,4.76437422476493,4.8688561156589,2155493.14884195,0.0,1.0
1993-04-19,57.0,57.5,56.5,57.5,50844,4.76437422476493,4.80616698112252,4.72258146840734,4.80616698112252,608287.230028197,0.0,1.0
1993-04-20,56.0,57.0,55.37,56.5,83575,4.68078871204975,4.76437422476493,4.62812983903919,4.72258146840734,999874.228023103,0.0,1.0
1993-04-21,56.5,56.5,55.5,55.75,53768,4.72258146840734,4.72258146840734,4.63899595569217,4.65989233387096,643269.368738812,0.0,1.0
1993-04-22,56.25,57.0,56.0,56.0,38835,4.70168509022855,4.76437422476493,4.68078871204975,4.68078871204975,464614.00712267,0.0,1.0
1993-04-23,56.75,56.75,56.25,56.25,44820,4.74347784658613,4.74347784658613,4.70168509022855,4.70168509022855,536217.324558726,0.0,1.0
1993-04-26,54.0,56.25,54.0,56.25,129067,4.51361768661941,4.70168509022855,4.51361768661941,4.70168509022855,1544131.22331149,0.0,1.0
1993-04-27,55.0,55.0,53.75,54.25,104020,4.59720319933458,4.59720319933458,4.49272130844061,4.5345140647982,1244474.03169564,0.0,1.0
1993-04-28,54.75,55.25,54.75,55.0,69057,4.57630682115579,4.61809957751337,4.57630682115579,4.59720319933458,826183.841634356,0.0,1.0
1993-04-29,55.0,55.25,54.5,55.25,29235,4.59720319933458,4.61809957751337,4.55541044297699,4.61809957751337,349761.568127495,0.0,1.0
1993-04-30,55.25,55.25,54.5,55.0,37353,4.61809957751337,4.61809957751337,4.55541044297699,4.59720319933458,446883.661852791,0.0,1.0
1993-05-03,55.13,55.25,54.5,54.5,21590,4.60806931598755,4.61809957751337,4.55541044297699,4.55541044297699,258298.349781858,0.0,1.0
1993-05-04,55.5,55.5,54.75,54.75,83042,4.63899595569217,4.63899595569217,4.57630682115579,4.57630682115579,993497.524899724,0.0,1.0
1993-05-05,55.25,55.5,54.75,55.5,32790,4.61809957751337,4.63899595569217,4.57630682115579,4.63899595569217,392292.861942896,0.0,1.0
1993-05-06,54.62,55.25,54.25,55.25,36642,4.56544070450281,4.61809957751337,4.5345140647982,4.61809957751337,438377.403089711,0.0,1.0
1993-05-07,54.25,54.75,53.75,54.25,21235,4.5345140647982,4.57630682115579,4.49272130844061,4.5345140647982,254051.202298182,0.0,1.0
1993-05-10,54.25,54.25,53.75,53.75,15052,4.5345140647982,4.5345140647982,4.49272130844061,4.49272130844061,180079.053307852,0.0,1.0
1993-05-11,54.25,54.25,53.75,54.25,44385,4.5345140647982,4.5345140647982,4.49272130844061,4.5345140647982,531013.073416756,0.0,1.0
1993-05-12,53.75,54.25,53.25,53.75,82568,4.49272130844061,4.5345140647982,4.45092855208303,4.49272130844061,987826.685724338,0.0,1.0
1993-05-13,52.75,53.5,52.0,53.25,136790,4.40913579572544,4.47182493026182,4.34644666118906,4.45092855208303,1636527.61772396,0.0,1.0
1993-05-14,52.62,53.0,52.25,52.25,87763,4.39826967907247,4.43003217390423,4.36734303936785,4.36734303936785,1049978.60453475,0.0,1.0
1993-05-17,52.75,53.0,52.0,53.0,91575,4.40913579572544,4.43003217390423,4.34644666118906,4.43003217390423,1095584.59385241,0.0,1.0
1993-05-18,52.0,52.75,51.5,52.5,39585,4.34644666118906,4.40913579572544,4.30465390483147,4.38823941754664,473586.853919168,0.0,1.0
1993-05-19,52.13,52.5,51.25,52.0,99378,4.35731277784203,4.38823941754664,4.28375752665268,4.34644666118906,1188938.09192318,0.0,1.0
1993-05-20,53.25,53.25,52.0,52.5,91200,4.45092855208303,4.45092855208303,4.34644666118906,4.38823941754664,1091098.17045416,0.0,1.0
1993-05-21,53.25,53.75,52.75,52.75,48020,4.45092855208303,4.49272130844061,4.40913579572544,4.40913579572544,574501.47089045,0.0,1.0
1993-05-24,53.25,53.5,53.0,53.0,32020,4.45092855208303,4.47182493026182,4.43003217390423,4.43003217390423,383080.739231824,0.0,1.0
1993-05-25,53.5,54.25,52.75,53.0,123378,4.47182493026182,4.5345140647982,4.40913579572544,4.43003217390423,1476069.18941112,0.0,1.0
1993-05-26,55.0,55.0,53.5,53.5,45353,4.59720319933458,4.59720319933458,4.47182493026182,4.47182493026182,542594.027682103,0.0,1.0
1993-05-27,54.25,55.0,54.25,55.0,47763,4.5345140647982,4.59720319933458,4.5345140647982,4.59720319933458,571426.775388183,0.0,1.0
1993-05-28,53.25,54.5,53.0,54.25,77235,4.45092855208303,4.55541044297699,4.43003217390423,4.5345140647982,924023.763103371,0.0,1.0
1993-06-01,52.75,53.5,52.75,53.0,38953,4.40913579572544,4.47182493026182,4.40913579572544,4.43003217390423,466025.735018653,0.0,1.0
1993-06-02,53.25,53.25,52.5,52.75,37057,4.45092855208303,4.45092855208303,4.38823941754664,4.40913579572544,443342.378317105,0.0,1.0
1993-06-03,53.25,53.25,52.75,53.25,18252,4.45092855208303,4.45092855208303,4.40913579572544,4.45092855208303,218363.199639577,0.0,1.0
1993-06-04,52.0,53.25,51.5,53.25,103230,4.34644666118906,4.45092855208303,4.30465390483147,4.45092855208303,1235022.63306999,0.0,1.0
1993-06-07,50.25,52.0,49.87,52.0,84820,4.2001720139375,4.34644666118906,4.16840951910574,4.34644666118906,1014769.15370529,0.0,1.0
1993-06-08,50.5,51.0,49.75,50.0,137442,4.2210683921163,4.26286114847388,4.15837925757992,4.17927563575871,1644328.01253905,0.0,1.0
1993-06-09,52.25,52.25,50.75,51.25,137363,4.36734303936785,4.36734303936785,4.24196477029509,4.28375752665268,1643382.87267649,0.0,1.0
1993-06-10,52.0,52.5,51.5,52.25,154667,4.34644666118906,4.38823941754664,4.30465390483147,4.36734303936785,1850404.39396529,0.0,1.0
1993-06-11,53.62,54.0,52.5,52.5,219042,4.48185519178764,4.51361768661941,4.38823941754664,4.38823941754664,2620573.74399804,0.0,1.0
1993-06-14,53.75,54.0,53.25,53.25,82430,4.49272130844061,4.51361768661941,4.45092855208303,4.45092855208303,986175.681913782,0.0,1.0
1993-06-15,53.5,54.0,53.5,53.5,53175,4.47182493026182,4.51361768661941,4.47182493026182,4.47182493026182,636174.837871713,0.0,1.0
1993-06-16,53.75,54.0,53.5,54.0,106667,4.49272130844061,4.51361768661941,4.47182493026182,4.51361768661941,1276142.19898941,0.0,1.0
1993-06-17,53.0,54.0,52.75,54.0,86835,4.43003217390423,4.51361768661941,4.40913579572544,4.51361768661941,1038876.20209855,0.0,1.0
1993-06-18,52.75,53.25,52.75,53.25,18568,4.40913579572544,4.45092855208303,4.40913579572544,4.45092855208303,222143.759089835,0.0,1.0
1993-06-21,52.25,53.0,52.25,52.75,58035,4.36734303936785,4.43003217390423,4.36734303936785,4.40913579572544,694318.885113021,0.0,1.0
1993-06-22,53.25,53.25,52.5,53.0,62578,4.45092855208303,4.45092855208303,4.38823941754664,4.43003217390423,748670.409108341,0.0,1.0
1993-06-23,53.5,53.5,52.75,53.25,31230,4.47182493026182,4.47182493026182,4.40913579572544,4.45092855208303,373629.34060618,0.0,1.0
1993-06-24,54.0,54.0,53.5,53.5,91220,4.53367820967105,4.53367820967105,4.49169970772965,4.49169970772965,1086508.51961489,0.24,1.0
1993-06-25,54.0,54.25,53.5,54.0,64830,4.53367820967105,4.55466746064175,4.49169970772965,4.53367820967105,772180.961703943,0.0,1.0
1993-06-28,54.25,54.25,53.5,53.75,12800,4.55466746064175,4.55466746064175,4.49169970772965,4.51268895870035,152458.989816604,0.0,1.0
1993-06-29,53.75,54.5,53.75,54.37,16178,4.51268895870035,4.57565671161245,4.51268895870035,4.56474230110768,192693.870097893,0.0,1.0
1993-06-30,53.25,54.5,53.25,54.5,79644,4.47071045675895,4.57565671161245,4.47071045675895,4.57565671161245,948628.420699504,0.0,1.0
1993-07-01,53.5,54.0,53.25,53.38,74035,4.49169970772965,4.53367820967105,4.47071045675895,4.48162486726371,881820.414927524,0.0,1.0
1993-07-02,53.38,53.5,52.75,53.25,53590,4.48162486726371,4.49169970772965,4.42873195481755,4.47071045675895,638302.911271238,0.0,1.0
1993-07-06,52.75,53.25,52.25,53.0,67378,4.42873195481755,4.47071045675895,4.38675345287615,4.44972120578825,802529.829364311,0.0,1.0
1993-07-07,53.0,53.0,52.25,53.0,5175,4.44972120578825,4.44972120578825,4.38675345287615,4.44972120578825,61638.69314851,0.0,1.0
1993-07-08,52.38,53.0,52.25,52.25,63585,4.39766786338092,4.44972120578825,4.38675345287615,4.38675345287615,757351.942772562,0.0,1.0
1993-07-09,53.0,53.0,52.25,52.25,25244,4.44972120578825,4.44972120578825,4.38675345287615,4.38675345287615,300677.713978935,0.0,1.0
1993-07-12,53.38,53.38,52.25,52.25,44267,4.48162486726371,4.48162486726371,4.38675345287615,4.38675345287615,527257.976735284,0.0,1.0
1993-07-13,54.25,55.0,53.5,53.75,192790,4.55466746064175,4.61763521355385,4.49169970772965,4.51268895870035,2296294.42552681,0.0,1.0
1993-07-14,54.25,54.75,54.0,54.13,41620,4.55466746064175,4.59664596258315,4.53367820967105,4.54459262017581,495729.934075553,0.0,1.0
1993-07-15,54.5,54.5,54.0,54.5,38242,4.57565671161245,4.57565671161245,4.53367820967105,4.57565671161245,455495.053794264,0.0,1.0
1993-07-16,53.75,54.5,53.38,54.0,33600,4.51268895870035,4.57565671161245,4.48162486726371,4.53367820967105,400204.848268587,0.0,1.0
1993-07-19,53.25,53.75,53.25,53.75,38578,4.47071045675895,4.51268895870035,4.47071045675895,4.51268895870035,459497.102276951,0.0,1.0
1993-07-20,53.25,53.75,53.25,53.25,26568,4.47071045675895,4.51268895870035,4.47071045675895,4.47071045675895,316447.69073809,0.0,1.0
1993-07-21,52.75,53.75,52.75,53.25,29985,4.42873195481755,4.51268895870035,4.42873195481755,4.47071045675895,357147.094503976,0.0,1.0
1993-07-22,52.75,53.5,52.75,52.75,5057,4.42873195481755,4.49169970772965,4.42873195481755,4.42873195481755,60233.2118361382,0.0,1.0
1993-07-23,52.75,53.5,52.75,52.75,20642,4.42873195481755,4.49169970772965,4.42873195481755,4.42873195481755,245863.942796434,0.0,1.0
1993-07-26,52.75,53.5,52.75,52.75,58252,4.42873195481755,4.49169970772965,4.42873195481755,4.42873195481755,693831.333968504,0.0,1.0
1993-07-27,53.0,53.5,53.0,53.5,28030,4.44972120578825,4.49169970772965,4.44972120578825,4.49169970772965,333861.365981205,0.0,1.0
1993-07-28,53.25,53.5,53.0,53.0,72790,4.47071045675895,4.49169970772965,4.44972120578825,4.44972120578825,866991.395996144,0.0,1.0
1993-07-29,53.0,53.5,53.0,53.5,6578,4.44972120578825,4.49169970772965,4.44972120578825,4.49169970772965,78349.6277354394,0.0,1.0
1993-07-30,53.25,53.5,52.75,53.5,59042,4.47071045675895,4.49169970772965,4.42873195481755,4.49169970772965,703240.912246247,0.0,1.0
1993-08-02,53.25,53.25,52.75,53.25,7230,4.47071045675895,4.47071045675895,4.42873195481755,4.47071045675895,86115.5075292227,0.0,1.0
1993-08-03,53.25,53.25,52.75,53.25,18035,4.47071045675895,4.47071045675895,4.42873195481755,4.47071045675895,214812.33447988,0.0,1.0
1993-08-04,53.25,53.25,52.75,53.25,11575,4.47071045675895,4.47071045675895,4.42873195481755,4.47071045675895,137868.188056812,0.0,1.0
1993-08-05,52.75,53.25,52.75,53.25,8020,4.42873195481755,4.47071045675895,4.42873195481755,4.47071045675895,95525.0858069663,0.0,1.0
1993-08-06,52.5,53.0,52.5,52.75,16968,4.40774270384685,4.44972120578825,4.40774270384685,4.42873195481755,202103.448375636,0.0,1.0
1993-08-09,53.25,53.25,52.25,52.5,94953,4.47071045675895,4.47071045675895,4.38675345287615,4.40774270384685,1130971.75469188,0.0,1.0
1993-08-10,53.0,53.5,52.75,53.13,126578,4.44972120578825,4.49169970772965,4.42873195481755,4.46063561629301,1507652.65726611,0.0,1.0
1993-08-11,53.25,53.5,52.75,53.25,186568,4.47071045675895,4.49169970772965,4.42873195481755,4.47071045675895,2222185.06344565,0.0,1.0
1993-08-12,53.5,53.5,52.75,53.25,28168,4.49169970772965,4.49169970772965,4.42873195481755,4.47071045675895,335505.064465165,0.0,1.0
1993-08-13,54.0,54.0,53.0,53.0,96553,4.53367820967105,4.53367820967105,4.44972120578825,4.44972120578825,1150029.12841895,0.0,1.0
1993-08-16,53.75,54.0,53.25,54.0,54657,4.51268895870035,4.53367820967105,4.47071045675895,4.53367820967105,651011.79737548,0.0,1.0
1993-08-17,53.5,54.0,53.5,54.0,31230,4.49169970772965,4.53367820967105,4.49169970772965,4.53367820967105,371976.113435356,0.0,1.0
1993-08-18,53.38,53.75,53.25,53.5,34252,4.48162486726371,4.51268895870035,4.47071045675895,4.49169970772965,407970.728062371,0.0,1.0
1993-08-19,53.25,53.75,52.75,53.25,18430,4.47071045675895,4.51268895870035,4.42873195481755,4.47071045675895,219517.123618752,0.0,1.0
1993-08-20,52.87,53.25,52.75,53.25,37867,4.43880679528349,4.47071045675895,4.42873195481755,4.47071045675895,451028.481826981,0.0,1.0
1993-08-23,52.75,53.25,52.75,52.75,43635,4.42873195481755,4.47071045675895,4.42873195481755,4.42873195481755,519730.314113089,0.0,1.0
1993-08-24,53.0,53.25,52.75,53.25,35457,4.44972120578825,4.47071045675895,4.42873195481755,4.47071045675895,422323.312650574,0.0,1.0
1993-08-25,53.0,53.0,52.5,53.0,71763,4.44972120578825,4.44972120578825,4.40774270384685,4.44972120578825,854758.944235077,0.0,1.0
1993-08-26,53.0,53.0,52.5,53.0,60030,4.44972120578825,4.44972120578825,4.40774270384685,4.44972120578825,715008.840522716,0.0,1.0
1993-08-27,53.13,53.13,52.75,53.0,40375,4.46063561629301,4.46063561629301,4.42873195481755,4.44972120578825,480900.915144173,0.0,1.0
1993-08-30,52.75,53.25,52.75,53.25,55467,4.42873195481755,4.47071045675895,4.42873195481755,4.47071045675895,660659.592824813,0.0,1.0
1993-08-31,53.25,53.5,52.75,52.75,70242,4.47071045675895,4.49169970772965,4.42873195481755,4.42873195481755,836642.528335776,0.0,1.0
1993-09-01,54.0,54.0,52.75,52.75,80257,4.53367820967105,4.53367820967105,4.42873195481755,4.42873195481755,955929.777008689,0.0,1.0
1993-09-02,54.5,55.0,53.5,53.5,102657,4.57565671161245,4.61763521355385,4.49169970772965,4.49169970772965,1222733.00918775,0.0,1.0
1993-09-03,54.5,55.0,54.5,54.5,82667,4.57565671161245,4.61763521355385,4.57565671161245,4.57565671161245,984634.946185096,0.0,1.0
1993-09-07,54.5,55.0,54.5,54.5,16435,4.57565671161245,4.61763521355385,4.57565671161245,4.57565671161245,195754.960752804,0.0,1.0
1993-09-08,54.13,55.0,54.0,54.5,68030,4.54459262017581,4.61763521355385,4.53367820967105,4.57565671161245,810295.709158094,0.0,1.0
1993-09-09,54.62,54.75,54.0,54.0,28385,4.58573155207838,4.59664596258315,4.53367820967105,4.53367820967105,338089.7207769,0.0,1.0
1993-09-10,54.25,54.75,54.25,54.25,33244,4.55466746064175,4.59664596258315,4.55466746064175,4.55466746064175,395964.582614312,0.0,1.0
1993-09-13,54.5,55.0,54.5,54.5,74153,4.57565671161245,4.61763521355385,4.57565671161245,4.57565671161245,883225.896239896,0.0,1.0
1993-09-14,53.5,54.5,53.0,54.25,128375,4.49169970772965,4.57565671161245,4.44972120578825,4.55466746064175,1529056.47013333,0.0,1.0
1993-09-15,53.25,53.38,52.75,53.25,59575,4.47071045675895,4.48162486726371,4.42873195481755,4.47071045675895,709589.399869079,0.0,1.0
1993-09-16,53.5,53.5,52.75,53.5,35753,4.49169970772965,4.49169970772965,4.42873195481755,4.49169970772965,425848.926790083,0.0,1.0
1993-09-17,52.25,53.25,52.25,52.75,57778,4.38675345287615,4.47071045675895,4.38675345287615,4.42873195481755,688185.587001858,0.0,1.0
1993-09-20,51.38,53.0,51.25,52.25,102775,4.31371085949812,4.44972120578825,4.30279644899336,4.38675345287615,1224138.49050012,0.0,1.0
1993-09-21,51.25,51.75,51.0,51.75,133057,4.30279644899336,4.34477495093476,4.28180719802266,4.34477495093476,1584823.11000218,0.0,1.0
1993-09-22,51.25,51.75,51.25,51.75,47842,4.30279644899336,4.34477495093476,4.30279644899336,4.34477495093476,569839.296156718,0.0,1.0
1993-09-23,51.25,52.0,51.25,51.87,111842,4.30279644899336,4.36576420190545,4.30279644899336,4.35484979140069,1332134.24523974,0.0,1.0
1993-09-24,51.75,52.0,51.25,52.0,47842,4.36744334198311,4.38854210208931,4.32524582177071,4.38854210208931,566881.65275106,0.27,1.0
1993-09-27,51.75,52.0,51.75,51.75,140800,4.36744334198311,4.38854210208931,4.36744334198311,4.36744334198311,1668344.48198966,0.0,1.0
1993-09-28,51.75,52.25,51.75,52.0,31368,4.36744334198311,4.40964086219551,4.36744334198311,4.38854210208931,371680.608743265,0.0,1.0
1993-09-29,52.75,52.75,51.75,52.25,24178,4.4518383824079,4.4518383824079,4.36744334198311,4.40964086219551,286486.029016662,0.0,1.0
1993-09-30,53.0,53.0,52.25,52.75,45057,4.4729371425141,4.4729371425141,4.40964086219551,4.4518383824079,533882.083274206,0.0,1.0
1993-10-01,53.25,53.75,52.5,52.5,96790,4.4940359026203,4.5362334228327,4.43073962230171,4.43073962230171,1146868.34099275,0.0,1.0
1993-10-04,53.5,54.0,53.25,53.75,80000,4.5151346627265,4.5573321829389,4.4940359026203,4.5362334228327,947923.001130489,0.0,1.0
1993-10-05,54.0,54.0,53.75,53.88,28563,4.5573321829389,4.5573321829389,4.5362334228327,4.54720477808792,338444.058516127,0.0,1.0
1993-10-06,53.5,54.0,53.5,53.5,32178,4.5151346627265,4.5573321829389,4.5151346627265,4.5151346627265,381278.329129711,0.0,1.0
1993-10-07,53.5,53.75,53.0,53.62,31585,4.5151346627265,4.5362334228327,4.4729371425141,4.52526206757747,374251.849883831,0.0,1.0
1993-10-08,53.25,53.5,52.75,53.25,13452,4.4940359026203,4.5151346627265,4.4518383824079,4.4940359026203,159393.252640092,0.0,1.0
1993-10-11,53.0,53.25,52.75,53.25,43378,4.4729371425141,4.4940359026203,4.4518383824079,4.4940359026203,513987.549287979,0.0,1.0
1993-10-12,53.75,53.75,52.75,53.25,59753,4.5362334228327,4.5362334228327,4.4518383824079,4.4940359026203,708015.538581876,0.0,1.0
1993-10-13,53.5,54.0,53.25,53.25,101175,4.5151346627265,4.5573321829389,4.4940359026203,4.4940359026203,1198826.37049221,0.0,1.0
1993-10-14,53.5,54.0,53.5,53.5,36030,4.5151346627265,4.5573321829389,4.5151346627265,4.5151346627265,426920.821634144,0.0,1.0
1993-10-15,53.75,54.0,53.0,54.0,134657,4.5362334228327,4.5573321829389,4.4729371425141,4.5573321829389,1595555.84454035,0.0,1.0
1993-10-18,53.0,53.75,53.0,53.0,72178,4.4729371425141,4.5362334228327,4.4729371425141,4.4729371425141,855239.829694955,0.0,1.0
1993-10-19,51.5,53.5,51.5,52.75,86044,4.34634458187691,4.5151346627265,4.34634458187691,4.4518383824079,1019538.5838659,0.0,1.0
1993-10-20,51.75,52.5,51.5,51.5,80830,4.36744334198311,4.43073962230171,4.34634458187691,4.34634458187691,957757.702267217,0.0,1.0
1993-10-21,53.0,53.62,52.0,52.0,76385,4.4729371425141,4.52526206757747,4.38854210208931,4.38854210208931,905088.730516905,0.0,1.0
1993-10-22,52.5,53.25,52.5,53.0,12168,4.43073962230171,4.4940359026203,4.43073962230171,4.4729371425141,144179.088471947,0.0,1.0
1993-10-25,52.5,53.0,52.5,53.0,46775,4.43073962230171,4.4729371425141,4.43073962230171,4.4729371425141,554238.729723482,0.0,1.0
1993-10-26,51.75,53.0,51.75,52.5,65185,4.36744334198311,4.4729371425141,4.36744334198311,4.43073962230171,772379.510358636,0.0,1.0
1993-10-27,52.0,52.5,51.75,51.75,24178,4.38854210208931,4.43073962230171,4.36744334198311,4.36744334198311,286486.029016662,0.0,1.0
1993-10-28,52.5,52.5,51.75,51.75,33442,4.43073962230171,4.43073962230171,4.36744334198311,4.36744334198311,396255.512547572,0.0,1.0
1993-10-29,52.5,52.5,52.25,52.5,33975,4.43073962230171,4.43073962230171,4.40964086219551,4.43073962230171,402571.049542604,0.0,1.0
1993-11-01,52.75,52.87,52.25,52.25,55368,4.4518383824079,4.46196578725888,4.40964086219551,4.40964086219551,656057.509082412,0.0,1.0
1993-11-02,53.0,53.0,52.5,53.0,43378,4.4729371425141,4.4729371425141,4.43073962230171,4.4729371425141,513987.549287979,0.0,1.0
1993-11-03,52.25,53.0,52.25,52.5,61985,4.40964086219551,4.4729371425141,4.40964086219551,4.43073962230171,734462.590313416,0.0,1.0
1993-11-04,51.5,52.5,51.5,52.5,74035,4.34634458187691,4.43073962230171,4.34634458187691,4.43073962230171,877243.492358697,0.0,1.0
1993-11-05,52.0,52.25,51.25,51.25,41975,4.38854210208931,4.40964086219551,4.32524582177071,4.32524582177071,497363.349655653,0.0,1.0
1993-11-08,51.13,52.0,51.0,51.5,69590,4.31511841691974,4.38854210208931,4.30414706166451,4.34634458187691,824574.520608383,0.0,1.0
1993-11-09,51.75,52.0,51.25,51.75,184652,4.36744334198311,4.38854210208931,4.32524582177071,4.36744334198311,2187948.47505934,0.0,1.0
1993-11-10,51.38,52.0,51.25,51.5,65620,4.33621717702594,4.38854210208931,4.32524582177071,4.34634458187691,777533.841677282,0.0,1.0
1993-11-11,51.5,52.0,51.25,51.25,17185,4.34634458187691,4.38854210208931,4.32524582177071,4.32524582177071,203625.709680343,0.0,1.0
1993-11-12,51.25,52.0,51.0,52.0,38163,4.32524582177071,4.38854210208931,4.30414706166451,4.38854210208931,452194.818651786,0.0,1.0
1993-11-15,50.62,51.5,50.5,51.0,91635,4.27207694630309,4.34634458187691,4.26194954145212,4.30414706166451,1085786.5526074,0.0,1.0
1993-11-16,51.0,51.0,50.5,51.0,43457,4.30414706166451,4.30414706166451,4.26194954145212,4.30414706166451,514923.623251596,0.0,1.0
1993-11-17,50.75,51.5,50.75,50.75,81600,4.28304830155832,4.34634458187691,4.28304830155832,4.28304830155832,966881.461153097,0.0,1.0
1993-11-18,50.5,51.25,50.5,50.75,20030,4.26194954145212,4.32524582177071,4.26194954145212,4.28304830155832,237336.221408046,0.0,1.0
1993-11-19,50.5,51.0,50.5,51.0,35200,4.26194954145212,4.30414706166451,4.26194954145212,4.30414706166451,417086.120497415,0.0,1.0
1993-11-22,50.5,51.0,50.0,50.5,85057,4.26194954145212,4.30414706166451,4.21975202123972,4.26194954145212,1007843.58383945,0.0,1.0
1993-11-23,50.25,50.5,50.0,50.5,24000,4.24085078134592,4.26194954145212,4.21975202123972,4.26194954145212,284376.900339146,0.0,1.0
1993-11-24,50.0,50.5,49.63,50.0,33975,4.21975202123972,4.26194954145212,4.18852585628255,4.21975202123972,402571.049542604,0.0,1.0
1993-11-26,50.12,50.25,49.75,50.25,1067,4.22987942609069,4.24085078134592,4.19865326113352,4.24085078134592,12642.9230275779,0.0,1.0
1993-11-29,50.5,50.5,49.75,50.25,21867,4.26194954145212,4.26194954145212,4.19865326113352,4.24085078134592,259102.903321505,0.0,1.0
1993-11-30,50.0,50.5,50.0,50.25,30835,4.21975202123972,4.26194954145212,4.21975202123972,4.24085078134592,365365.071748233,0.0,1.0
1993-12-01,50.5,50.5,50.0,50.0,32968,4.26194954145212,4.26194954145212,4.21975202123972,4.21975202123972,390639.068765874,0.0,1.0
1993-12-02,50.25,50.25,49.75,49.75,11457,4.24085078134592,4.24085078134592,4.19865326113352,4.19865326113352,135754.4227994,0.0,1.0
1993-12-03,50.25,50.5,49.5,50.25,77768,4.24085078134592,4.26194954145212,4.17755450102732,4.24085078134592,921475.949398948,0.0,1.0
1993-12-06,50.25,50.25,49.5,49.5,52563,4.24085078134592,4.24085078134592,4.17755450102732,4.17755450102732,622820.958855273,0.0,1.0
1993-12-07,50.25,50.5,49.5,50.5,168968,4.24085078134592,4.26194954145212,4.17755450102732,4.26194954145212,2002108.1706877,0.0,1.0
1993-12-08,51.0,51.25,50.25,50.38,83990,4.30414706166451,4.32524582177071,4.24085078134592,4.25182213660114,995200.660811873,0.0,1.0
1993-12-09,51.5,51.5,50.75,50.75,64000,4.34634458187691,4.34634458187691,4.28304830155832,4.28304830155832,758338.400904391,0.0,1.0
1993-12-10,51.25,51.5,50.75,51.5,42153,4.32524582177071,4.34634458187691,4.28304830155832,4.34634458187691,499472.478333169,0.0,1.0
1993-12-13,51.25,51.25,50.75,50.75,39052,4.32524582177071,4.32524582177071,4.28304830155832,4.28304830155832,462728.613001848,0.0,1.0
1993-12-14,50.75,51.25,50.75,50.87,13235,4.28304830155832,4.32524582177071,4.28304830155832,4.29317570640929,156822.011499525,0.0,1.0
1993-12-15,51.0,51.25,50.5,51.25,56178,4.30414706166451,4.32524582177071,4.26194954145212,4.32524582177071,665655.229468858,0.0,1.0
1993-12-16,51.5,52.0,50.75,51.0,83220,4.34634458187691,4.38854210208931,4.28304830155832,4.30414706166451,986076.901925991,0.0,1.0
1993-12-17,51.75,52.0,51.75,52.0,71763,4.36744334198311,4.38854210208931,4.36744334198311,4.38854210208931,850322.479126591,0.0,1.0
1993-12-20,51.5,52.0,51.5,51.5,32553,4.34634458187691,4.38854210208931,4.34634458187691,4.34634458187691,385721.71819751,0.0,1.0
1993-12-21,51.5,52.0,51.5,51.5,64257,4.34634458187691,4.38854210208931,4.34634458187691,4.34634458187691,761383.603545523,0.0,1.0
1993-12-22,51.5,51.75,51.5,51.5,27575,4.34634458187691,4.36744334198311,4.34634458187691,4.34634458187691,326737.209452165,0.0,1.0
1993-12-23,51.75,51.75,51.5,51.5,28642,4.36744334198311,4.36744334198311,4.34634458187691,4.34634458187691,339380.132479743,0.0,1.0
1993-12-27,51.75,51.75,51.5,51.75,34844,4.3902300028978,4.3902300028978,4.36902116230409,4.3902300028978,410724.950357909,0.27,1.0
1993-12-28,51.75,51.75,51.5,51.75,31052,4.3902300028978,4.3902300028978,4.36902116230409,4.3902300028978,366026.608842664,0.0,1.0
1993-12-29,51.75,51.75,51.5,51.5,16257,4.3902300028978,4.3902300028978,4.36902116230409,4.36902116230409,191629.994201829,0.0,1.0
1993-12-30,51.75,51.75,51.5,51.75,15230,4.3902300028978,4.3902300028978,4.36902116230409,4.3902300028978,179524.193374783,0.0,1.0
1993-12-31,51.75,51.75,51.5,51.5,68642,4.3902300028978,4.3902300028978,4.36902116230409,4.36902116230409,809120.136679703,0.0,1.0
1994-01-03,51.0,51.75,50.75,51.5,175644,4.32660348111668,4.3902300028978,4.30539464052297,4.36902116230409,2070410.20493239,0.0,1.0
1994-01-04,50.75,51.25,50.75,51.25,136968,4.30539464052297,4.34781232171039,4.30539464052297,4.34781232171039,1614515.41156647,0.0,1.0
1994-01-05,50.5,51.5,50.5,51.5,72000,4.28418579992926,4.36902116230409,4.28418579992926,4.36902116230409,848702.686998318,0.0,1.0
1994-01-06,50.75,51.0,50.5,50.5,76642,4.30539464052297,4.32660348111668,4.28418579992926,4.28418579992926,903420.43523507,0.0,1.0
1994-01-07,50.5,51.0,50.25,50.5,152375,4.28418579992926,4.32660348111668,4.26297695933555,4.28418579992926,1796125.99904679,0.0,1.0
1994-01-10,51.13,51.5,50.25,51.0,72257,4.33763207822541,4.36902116230409,4.26297695933555,4.32660348111668,851732.084089408,0.0,1.0
1994-01-11,50.25,51.25,50.25,50.75,105778,4.26297695933555,4.34781232171039,4.26297695933555,4.30539464052297,1246862.12257372,0.0,1.0
1994-01-12,49.75,50.5,49.75,50.25,198775,4.22055927814813,4.28418579992926,4.22055927814813,4.26297695933555,2343067.73066793,0.0,1.0
1994-01-13,50.25,50.25,49.75,49.75,206657,4.26297695933555,4.26297695933555,4.22055927814813,4.22055927814813,2435977.0998196,0.0,1.0
1994-01-14,50.5,50.75,50.0,50.5,53867,4.28418579992926,4.30539464052297,4.24176811874184,4.28418579992926,634959.272785255,0.0,1.0
1994-01-17,50.5,51.0,50.0,50.0,38578,4.28418579992926,4.32660348111668,4.24176811874184,4.24176811874184,454739.614708626,0.0,1.0
1994-01-18,51.0,51.0,50.5,51.0,63368,4.32660348111668,4.32660348111668,4.28418579992926,4.32660348111668,746952.664857075,0.0,1.0
1994-01-19,51.0,51.5,50.5,50.5,112652,4.32660348111668,4.36902116230409,4.28418579992926,4.28418579992926,1327889.65410742,0.0,1.0
1994-01-20,51.0,51.5,51.0,51.0,92642,4.32660348111668,4.36902116230409,4.32660348111668,4.32660348111668,1092021.03234581,0.0,1.0
1994-01-21,50.75,51.25,50.75,51.25,77057,4.30539464052297,4.34781232171039,4.30539464052297,4.34781232171039,908312.26322263,0.0,1.0
1994-01-24,50.75,51.25,50.0,50.75,95842,4.30539464052297,4.34781232171039,4.24176811874184,4.30539464052297,1129741.15176795,0.0,1.0
1994-01-25,49.87,50.75,49.75,50.25,40435,4.23073952163311,4.30539464052297,4.22055927814813,4.26297695933555,476629.071510792,0.0,1.0
1994-01-26,49.75,50.5,49.75,49.75,10844,4.22055927814813,4.28418579992926,4.22055927814813,4.22055927814813,127824.054691802,0.0,1.0
1994-01-27,49.75,50.5,49.75,50.0,60642,4.22055927814813,4.28418579992926,4.22055927814813,4.24176811874184,714819.838124333,0.0,1.0
1994-01-28,50.0,50.5,49.75,50.5,170844,4.24176811874184,4.28418579992926,4.22055927814813,4.28418579992926,2013830.02579918,0.0,1.0
1994-01-31,50.25,50.5,50.0,50.5,70400,4.26297695933555,4.28418579992926,4.24176811874184,4.28418579992926,829842.627287244,0.0,1.0
1994-02-01,49.87,50.5,49.75,50.5,179852,4.23073952163311,4.28418579992926,4.22055927814813,4.28418579992926,2120012.16197252,0.0,1.0
1994-02-02,49.75,50.25,49.5,49.5,121185,4.22055927814813,4.26297695933555,4.19935043755442,4.19935043755442,1428472.71005404,0.0,1.0
1994-02-03,49.5,50.25,49.5,50.25,56790,4.19935043755442,4.26297695933555,4.19935043755442,4.26297695933555,669414.244369924,0.0,1.0
1994-02-04,48.75,50.0,48.25,49.5,163753,4.13572391577329,4.24176811874184,4.09330623458588,4.19935043755442,1930244.59866716,0.0,1.0
1994-02-07,48.5,48.5,47.5,48.0,302953,4.11451507517958,4.11451507517958,4.02967971280475,4.07209739399217,3571069.79353058,0.0,1.0
1994-02-08,48.25,48.75,48.25,48.25,86420,4.09330623458588,4.13572391577329,4.09330623458588,4.09330623458588,1018678.97514437,0.0,1.0
1994-02-09,48.38,48.75,48.25,48.25,43990,4.1043348316946,4.13572391577329,4.09330623458588,4.09330623458588,518533.766681334,0.0,1.0
1994-02-10,48.25,48.75,47.87,48.75,140800,4.09330623458588,4.13572391577329,4.06106879688344,4.13572391577329,1659685.25457449,0.0,1.0
1994-02-11,47.5,48.25,47.37,47.75,39585,4.02967971280475,4.09330623458588,4.01865111569602,4.05088855339846,466609.664789283,0.0,1.0
1994-02-14,48.0,48.25,47.5,48.0,61452,4.07209739399217,4.09330623458588,4.02967971280475,4.07209739399217,724367.743353064,0.0,1.0
1994-02-15,47.37,48.0,47.0,47.5,71230,4.01865111569602,4.07209739399217,3.98726203161733,4.02967971280475,839626.283262364,0.0,1.0
1994-02-16,46.5,47.75,46.5,47.75,83990,3.94484435042991,4.05088855339846,3.94484435042991,4.05088855339846,990035.259458177,0.0,1.0
1994-02-17,46.0,47.25,46.0,47.25,221175,3.90242666924249,4.00847087221104,3.90242666924249,4.00847087221104,2607108.56662296,0.0,1.0
1994-02-18,45.5,46.75,45.5,46.75,131753,3.86000898805507,3.96605319102362,3.86000898805507,3.96605319102362,1553043.40444569,0.0,1.0
1994-02-22,45.63,46.0,45.5,45.5,26844,3.8710375851638,3.90242666924249,3.86000898805507,3.86000898805507,316424.65180254,0.0,1.0
1994-02-23,45.75,46.0,45.25,46.0,56000,3.88121782864878,3.90242666924249,3.83880014746136,3.90242666924249,660102.089887581,0.0,1.0
1994-02-24,45.12,45.5,45.0,45.5,102775,3.82777155035264,3.86000898805507,3.81759130686766,3.86000898805507,1211464.1480035,0.0,1.0
1994-02-25,47.0,47.0,45.0,45.0,189353,3.98726203161733,3.98726203161733,3.81759130686766,3.81759130686766,2232005.55404434,0.0,1.0
1994-02-28,47.25,47.75,47.0,47.0,62953,4.00847087221104,4.05088855339846,3.98726203161733,3.98726203161733,742060.836869515,0.0,1.0
1994-03-01,47.25,47.75,46.5,47.25,47230,4.00847087221104,4.05088855339846,3.94484435042991,4.00847087221104,556725.387596257,0.0,1.0
1994-03-02,47.0,47.0,46.25,47.0,420385,3.98726203161733,3.98726203161733,3.9236355098362,3.98726203161733,4955303.87602483,0.0,1.0
1994-03-03,47.0,47.25,46.75,47.0,61175,3.98726203161733,4.00847087221104,3.96605319102362,3.98726203161733,721102.595515585,0.0,1.0
1994-03-04,47.0,47.25,46.75,47.25,89363,3.98726203161733,4.00847087221104,3.96605319102362,4.00847087221104,1053369.69747543,0.0,1.0
1994-03-07,47.75,47.75,47.0,47.0,25363,4.05088855339846,4.05088855339846,3.98726203161733,3.98726203161733,298967.309032477,0.0,1.0
1994-03-08,47.75,48.0,47.0,47.75,84563,4.05088855339846,4.07209739399217,3.98726203161733,4.05088855339846,996789.518342204,0.0,1.0
1994-03-09,47.25,48.0,47.25,47.5,56257,4.00847087221104,4.07209739399217,4.00847087221104,4.02967971280475,663131.486978672,0.0,1.0
1994-03-10,47.25,47.87,47.12,47.5,120790,4.00847087221104,4.06106879688344,3.99744227510231,4.02967971280475,1423816.63281287,0.0,1.0
1994-03-11,47.5,47.75,47.0,47.75,33975,4.02967971280475,4.05088855339846,3.98726203161733,4.05088855339846,400481.580427331,0.0,1.0
1994-03-14,47.5,47.75,47.0,47.0,47585,4.02967971280475,4.05088855339846,3.98726203161733,3.98726203161733,560909.963344652,0.0,1.0
1994-03-15,47.25,47.75,47.25,47.75,77175,4.00847087221104,4.05088855339846,4.00847087221104,4.05088855339846,909703.192626322,0.0,1.0
1994-03-16,47.75,47.75,47.25,47.75,71467,4.05088855339846,4.05088855339846,4.00847087221104,4.05088855339846,842419.929607066,0.0,1.0
1994-03-17,47.25,48.0,47.25,47.5,25600,4.00847087221104,4.07209739399217,4.00847087221104,4.02967971280475,301760.95537718,0.0,1.0
1994-03-18,47.5,48.0,47.25,48.0,226390,4.02967971280475,4.07209739399217,4.00847087221104,4.07209739399217,2668580.57374374,0.0,1.0
1994-03-21,47.75,48.0,47.25,47.25,91042,4.05088855339846,4.07209739399217,4.00847087221104,4.00847087221104,1073160.97263473,0.0,1.0
1994-03-22,47.75,47.75,47.25,47.25,58844,4.05088855339846,4.05088855339846,4.00847087221104,4.00847087221104,693625.846024014,0.0,1.0
1994-03-23,47.75,47.75,47.25,47.25,89442,4.05088855339846,4.05088855339846,4.00847087221104,4.00847087221104,1054300.91292366,0.0,1.0
1994-03-24,47.75,47.75,47.25,47.75,75990,4.05088855339846,4.05088855339846,4.00847087221104,4.05088855339846,895734.960902808,0.0,1.0
1994-03-25,47.75,47.75,47.25,47.75,24435,4.07379410123966,4.07379410123966,4.03113657138375,4.07379410123966,286408.98901713,0.27,1.0
1994-03-28,48.75,48.75,47.25,47.75,67575,4.15910916095149,4.15910916095149,4.03113657138375,4.07379410123966,792064.147036323,0.0,1.0
1994-03-29,48.38,49.0,48.38,48.75,56375,4.12754258885811,4.18043792587944,4.12754258885811,4.15910916095149,660786.034615949,0.0,1.0
1994-03-30,47.75,48.5,47.75,48.25,103842,4.07379410123966,4.13778039602353,4.07379410123966,4.11645163109558,1217159.08481755,0.0,1.0
1994-03-31,48.0,48.5,47.5,47.75,97857,4.09512286616762,4.13778039602353,4.05246533631171,4.07379410123966,1147007.34349291,0.0,1.0
1994-04-04,46.75,47.5,46.75,47.25,73600,3.98847904152784,4.05246533631171,3.98847904152784,4.03113657138375,862684.738762462,0.0,1.0
1994-04-05,47.5,47.75,47.0,47.0,27378,4.05246533631171,4.07379410123966,4.00980780645579,4.00980780645579,320904.657307591,0.0,1.0
1994-04-06,47.25,47.75,47.25,47.75,12642,4.03113657138375,4.07379410123966,4.03113657138375,4.07379410123966,148180.169394498,0.0,1.0
1994-04-07,47.75,47.75,47.25,47.25,16435,4.07379410123966,4.07379410123966,4.03113657138375,4.03113657138375,192638.908716863,0.0,1.0
1994-04-08,47.5,48.25,47.25,47.75,68642,4.05246533631171,4.11645163109558,4.03113657138375,4.07379410123966,804570.731496371,0.0,1.0
1994-04-11,49.0,49.0,47.5,47.5,62578,4.18043792587944,4.18043792587944,4.05246533631171,4.05246533631171,733493.01062877,0.0,1.0
1994-04-12,49.0,49.0,48.25,49.0,88257,4.18043792587944,4.18043792587944,4.11645163109558,4.18043792587944,1034483.24713259,0.0,1.0
1994-04-13,48.5,49.0,48.5,49.0,70578,4.13778039602353,4.18043792587944,4.13778039602353,4.18043792587944,827263.090929037,0.0,1.0
1994-04-14,48.5,49.0,48.5,49.0,104790,4.13778039602353,4.18043792587944,4.13778039602353,4.18043792587944,1228270.83933313,0.0,1.0
1994-04-15,49.75,49.75,48.5,49.0,200553,4.24442422066331,4.24442422066331,4.13778039602353,4.18043792587944,2350733.86430745,0.0,1.0
1994-04-18,50.25,50.25,49.25,49.25,220563,4.28708175051923,4.28708175051923,4.2017666908074,4.2017666908074,2585276.27765849,0.0,1.0
1994-04-19,50.5,50.75,49.75,49.75,181630,4.30841051544718,4.32973928037514,4.24442422066331,4.24442422066331,2128932.4606172,0.0,1.0
1994-04-20,51.0,51.0,50.5,50.5,104020,4.3510680453031,4.3510680453031,4.30841051544718,4.30841051544718,1219245.46910423,0.0,1.0
1994-04-21,51.5,51.5,50.5,50.5,146390,4.39372557515901,4.39372557515901,4.30841051544718,4.30841051544718,1715875.25689452,0.0,1.0
1994-04-22,50.75,51.5,50.75,51.0,253867,4.32973928037514,4.39372557515901,4.32973928037514,4.3510680453031,2975641.12194851,0.0,1.0
1994-04-25,51.0,51.5,50.75,50.75,129857,4.3510680453031,4.39372557515901,4.32973928037514,4.32973928037514,1522087.66469398,0.0,1.0
1994-04-26,52.0,52.0,51.25,51.5,121975,4.43638310501492,4.43638310501492,4.37239681023105,4.39372557515901,1429700.69307814,0.0,1.0
1994-04-28,51.5,52.0,51.5,52.0,175368,4.39372557515901,4.43638310501492,4.39372557515901,4.43638310501492,2055533.93026217,0.0,1.0
1994-04-29,52.0,52.0,51.5,51.5,29630,4.43638310501492,4.43638310501492,4.39372557515901,4.39372557515901,347300.934912116,0.0,1.0
1994-05-02,53.0,53.0,51.5,51.5,85452,4.52169816472675,4.52169816472675,4.39372557515901,4.39372557515901,1001605.11272731,0.0,1.0
1994-05-03,52.25,53.0,52.25,53.0,136020,4.45771186994288,4.52169816472675,4.45771186994288,4.52169816472675,1594325.7903053,0.0,1.0
1994-05-04,52.25,53.0,52.25,52.38,26153,4.45771186994288,4.52169816472675,4.45771186994288,4.46880282770541,306546.113761612,0.0,1.0
1994-05-05,53.0,53.0,52.25,52.25,31467,4.52169816472675,4.52169816472675,4.45771186994288,4.45771186994288,368832.889601065,0.0,1.0
1994-05-06,52.62,53.0,52.25,52.5,24553,4.48927844203625,4.52169816472675,4.45771186994288,4.47904063487083,287792.097701559,0.0,1.0
1994-05-09,52.25,53.0,52.25,53.0,75852,4.45771186994288,4.52169816472675,4.45771186994288,4.52169816472675,889081.016366987,0.0,1.0
1994-05-10,53.0,53.0,52.25,52.25,28642,4.52169816472675,4.52169816472675,4.45771186994288,4.45771186994288,335720.329995033,0.0,1.0
1994-05-11,52.25,53.0,52.25,52.38,18153,4.45771186994288,4.52169816472675,4.45771186994288,4.46880282770541,212776.033461345,0.0,1.0
1994-05-12,53.0,53.0,52.25,53.0,97363,4.52169816472675,4.52169816472675,4.45771186994288,4.52169816472675,1141217.04103437,0.0,1.0
1994-05-13,53.0,53.0,52.25,53.0,39368,4.52169816472675,4.52169816472675,4.45771186994288,4.52169816472675,461442.565157617,0.0,1.0
1994-05-16,53.0,53.0,52.25,53.0,50568,4.52169816472675,4.52169816472675,4.45771186994288,4.52169816472675,592720.677577992,0.0,1.0
1994-05-17,54.0,54.0,52.5,52.5,189353,4.60701322443857,4.60701322443857,4.47904063487083,4.47904063487083,2219455.75188707,0.0,1.0
1994-05-18,54.37,54.5,53.75,54.25,233857,4.63857979653195,4.64967075429448,4.58568445951061,4.62834198936653,2741098.70859746,0.0,1.0
1994-05-19,54.25,54.75,54.25,54.25,61235,4.62834198936653,4.67099951922244,4.62834198936653,4.62834198936653,717751.358398361,0.0,1.0
1994-05-20,54.25,54.75,54.25,54.75,126400,4.62834198936653,4.67099951922244,4.62834198936653,4.67099951922244,1481567.26874423,0.0,1.0
1994-05-23,54.75,54.75,54.25,54.25,63190,4.67099951922244,4.67099951922244,4.62834198936653,4.62834198936653,740666.421771739,0.0,1.0
1994-05-24,55.0,55.0,54.25,54.25,48830,4.6923282841504,4.6923282841504,4.62834198936653,4.62834198936653,572349.127632758,0.0,1.0
1994-05-25,54.5,55.0,54.25,54.5,77867,4.64967075429448,4.6923282841504,4.62834198936653,4.64967075429448,912699.355342619,0.0,1.0
1994-05-26,54.0,55.0,54.0,54.5,137600,4.60701322443857,4.6923282841504,4.60701322443857,4.64967075429448,1612845.3811646,0.0,1.0
1994-05-27,54.5,54.5,54.0,54.0,37452,4.64967075429448,4.64967075429448,4.60701322443857,4.60701322443857,438984.630925704,0.0,1.0
1994-05-31,54.31,54.75,54.0,54.5,49778,4.63346089294924,4.67099951922244,4.60701322443857,4.64967075429448,583460.88214834,0.0,1.0
1994-06-01,54.75,54.81,54.25,54.25,14420,4.67099951922244,4.67611842280515,4.62834198936653,4.62834198936653,169020.569741233,0.0,1.0
1994-06-02,54.5,55.0,54.25,54.25,49857,4.64967075429448,4.6923282841504,4.62834198936653,4.62834198936653,584386.861691306,0.0,1.0
1994-06-03,54.75,55.0,54.25,55.0,97067,4.67099951922244,4.6923282841504,4.62834198936653,4.6923282841504,1137747.54806326,0.0,1.0
1994-06-06,55.0,55.0,54.25,54.75,82035,4.6923282841504,4.6923282841504,4.62834198936653,4.67099951922244,961553.567179057,0.0,1.0
1994-06-07,55.0,55.0,54.5,54.5,33067,4.6923282841504,4.6923282841504,4.64967075429448,4.64967075429448,387586.905661119,0.0,1.0
1994-06-08,54.5,55.0,54.5,54.5,16000,4.64967075429448,4.6923282841504,4.64967075429448,4.64967075429448,187540.160600536,0.0,1.0
1994-06-09,55.0,55.0,54.5,54.5,43042,4.6923282841504,4.6923282841504,4.64967075429448,4.64967075429448,504506.474535515,0.0,1.0
1994-06-10,55.0,55.0,54.5,55.0,38420,4.6923282841504,4.6923282841504,4.64967075429448,4.6923282841504,450330.810642035,0.0,1.0
1994-06-13,54.5,55.0,54.5,54.5,149590,4.64967075429448,4.6923282841504,4.64967075429448,4.64967075429448,1753383.28901463,0.0,1.0
1994-06-14,55.0,55.0,54.5,54.75,46163,4.6923282841504,4.6923282841504,4.64967075429448,4.67099951922244,541088.527112657,0.0,1.0
1994-06-15,54.75,55.0,54.5,54.5,55644,4.67099951922244,4.6923282841504,4.64967075429448,4.64967075429448,652217.793528512,0.0,1.0
1994-06-16,54.62,55.0,54.5,54.5,64020,4.6599085614599,4.6923282841504,4.64967075429448,4.64967075429448,750395.067602893,0.0,1.0
1994-06-17,54.5,55.0,54.5,55.0,109768,4.64967075429448,4.6923282841504,4.64967075429448,4.6923282841504,1286619.27179997,0.0,1.0
1994-06-20,54.62,54.75,54.5,54.5,125768,4.6599085614599,4.67099951922244,4.64967075429448,4.64967075429448,1474159.43240051,0.0,1.0
1994-06-21,53.88,54.62,53.75,54.5,163635,4.59677541727315,4.6599085614599,4.58568445951061,4.64967075429448,1918008.38624179,0.0,1.0
1994-06-22,54.25,54.5,53.75,54.25,124800,4.62834198936653,4.64967075429448,4.58568445951061,4.62834198936653,1462813.25268418,0.0,1.0
1994-06-23,54.25,54.5,54.0,54.0,12168,4.62834198936653,4.64967075429448,4.60701322443857,4.60701322443857,142624.292136707,0.0,1.0
1994-06-24,53.38,54.0,53.25,54.0,64257,4.58056555592791,4.63376807830848,4.56941018833198,4.63376807830848,748824.270304578,0.31,1.0
1994-06-27,54.0,54.0,53.25,53.25,217975,4.63376807830848,4.63376807830848,4.56941018833198,4.56941018833198,2540189.71193241,0.0,1.0
1994-06-28,53.13,54.0,53.0,54.0,26568,4.55911292593574,4.63376807830848,4.54795755833981,4.63376807830848,309612.387964767,0.0,1.0
1994-06-29,51.87,53.5,51.5,53.5,794568,4.45099167077521,4.59086281832415,4.4192417783868,4.59086281832415,9259563.9822489,0.0,1.0
1994-06-30,52.25,52.75,52.0,52.5,72020,4.4835996683633,4.52650492834764,4.46214703837113,4.50505229835547,839291.03362024,0.0,1.0
1994-07-01,52.75,52.75,52.0,52.75,30775,4.52650492834764,4.52650492834764,4.46214703837113,4.52650492834764,358639.010825644,0.0,1.0
1994-07-05,52.75,52.75,52.25,52.25,10844,4.52650492834764,4.52650492834764,4.4835996683633,4.4835996683633,126371.451938043,0.0,1.0
1994-07-06,52.5,52.75,52.5,52.75,56257,4.50505229835547,4.52650492834764,4.50505229835547,4.52650492834764,655595.607864119,0.0,1.0
1994-07-07,51.75,52.75,51.5,52.5,310775,4.44069440837897,4.52650492834764,4.4192417783868,4.50505229835547,3621642.19624173,0.0,1.0
1994-07-08,52.0,52.25,51.75,52.25,168000,4.46214703837113,4.4835996683633,4.44069440837897,4.4835996683633,1957801.91124966,0.0,1.0
1994-07-11,51.25,52.13,50.75,52.13,112553,4.39778914839463,4.47330240596706,4.35488388841029,4.47330240596706,1311645.70545763,0.0,1.0
1994-07-12,50.25,51.38,49.94,50.75,255230,4.31197862842595,4.40894451599056,4.28537736723566,4.35488388841029,2974343.93933482,0.0,1.0
1994-07-13,49.87,50.5,49.75,50.0,235990,4.27937063083785,4.33343125841812,4.26907336844161,4.29052599843378,2750129.00616552,0.0,1.0
1994-07-14,50.5,50.5,50.0,50.25,63842,4.33343125841812,4.33343125841812,4.29052599843378,4.31197862842595,743988.03344048,0.0,1.0
1994-07-15,51.5,51.5,50.0,50.0,75635,4.4192417783868,4.4192417783868,4.29052599843378,4.29052599843378,881418.735460522,0.0,1.0
1994-07-18,51.38,51.5,51.25,51.25,18963,4.40894451599056,4.4192417783868,4.39778914839463,4.39778914839463,220986.890732305,0.0,1.0
1994-07-19,52.25,52.25,51.25,51.25,51220,4.4835996683633,4.4835996683633,4.39778914839463,4.39778914839463,596896.511275045,0.0,1.0
1994-07-20,52.25,52.25,51.75,51.75,51200,4.4835996683633,4.4835996683633,4.44069440837897,4.44069440837897,596663.439618943,0.0,1.0
1994-07-21,51.87,52.25,51.75,51.75,23644,4.45099167077521,4.4835996683633,4.44069440837897,4.44069440837897,275537.311842779,0.0,1.0
1994-07-22,52.19,52.25,51.75,52.25,4978,4.47845103716518,4.4835996683633,4.44069440837897,4.4835996683633,58011.5352035762,0.0,1.0
1994-07-25,51.75,52.25,51.75,51.75,19378,4.44069440837897,4.4835996683633,4.44069440837897,4.44069440837897,225823.127596404,0.0,1.0
1994-07-26,52.5,52.5,51.75,52.5,4267,4.50505229835547,4.50505229835547,4.44069440837897,4.50505229835547,49725.8378291803,0.0,1.0
1994-07-27,52.0,52.75,51.75,51.75,7190,4.46214703837113,4.52650492834764,4.44069440837897,4.44069440837897,83789.2603683633,0.0,1.0
1994-07-28,51.75,52.38,51.75,52.0,54835,4.44069440837897,4.49475503595923,4.44069440837897,4.46214703837113,639024.213115326,0.0,1.0
1994-07-29,51.75,52.25,51.75,51.75,29590,4.44069440837897,4.4835996683633,4.44069440837897,4.44069440837897,344829.51520165,0.0,1.0
1994-08-01,52.25,52.25,51.75,51.75,133985,4.4835996683633,4.4835996683633,4.44069440837897,4.44069440837897,1561405.29213563,0.0,1.0
1994-08-02,52.62,52.75,52.0,52.5,115200,4.51534956075171,4.52650492834764,4.46214703837113,4.50505229835547,1342492.73914262,0.0,1.0
1994-08-03,53.0,53.25,52.5,52.75,88790,4.54795755833981,4.56941018833198,4.50505229835547,4.52650492834764,1034721.61726105,0.0,1.0
1994-08-04,53.0,53.25,52.75,52.75,68820,4.54795755833981,4.56941018833198,4.52650492834764,4.52650492834764,801999.568644056,0.0,1.0
1994-08-05,52.75,53.0,52.5,52.5,56178,4.52650492834764,4.54795755833981,4.50505229835547,4.50505229835547,654674.974822519,0.0,1.0
1994-08-08,53.0,53.0,52.5,52.5,95368,4.54795755833981,4.54795755833981,4.50505229835547,4.50505229835547,1111378.88495272,0.0,1.0
1994-08-09,52.06,53.0,52.0,53.0,65857,4.46729566956925,4.54795755833981,4.46214703837113,4.54795755833981,767470.002792671,0.0,1.0
1994-08-10,51.5,52.25,51.5,52.25,80790,4.4192417783868,4.4835996683633,4.4192417783868,4.4835996683633,941492.954820593,0.0,1.0
1994-08-11,51.38,52.0,51.0,51.25,244800,4.40894451599056,4.46214703837113,4.37633651840246,4.39778914839463,2852797.07067807,0.0,1.0
1994-08-12,51.06,51.75,51.0,51.25,145185,4.38148514960058,4.44069440837897,4.37633651840246,4.39778914839463,1691925.41955227,0.0,1.0
1994-08-15,50.5,51.5,50.5,51.0,126953,4.33343125841812,4.4192417783868,4.33343125841812,4.37633651840246,1479457.29785046,0.0,1.0
1994-08-16,50.5,51.0,50.5,50.75,178568,4.33343125841812,4.37633651840246,4.33343125841812,4.35488388841029,2080956.9743335,0.0,1.0
1994-08-17,50.75,51.0,50.5,51.0,82252,4.35488388841029,4.37633651840246,4.33343125841812,4.37633651840246,958530.492881588,0.0,1.0
1994-08-18,51.0,51.25,50.5,50.5,175368,4.37633651840246,4.39778914839463,4.33343125841812,4.33343125841812,2043665.50935732,0.0,1.0
1994-08-19,51.0,51.25,50.75,51.25,68800,4.37633651840246,4.39778914839463,4.35488388841029,4.39778914839463,801766.496987954,0.0,1.0
1994-08-22,51.0,51.25,50.75,50.75,38044,4.37633651840246,4.39778914839463,4.35488388841029,4.35488388841029,443348.904235607,0.0,1.0
1994-08-23,51.0,51.25,50.75,51.25,83753,4.37633651840246,4.39778914839463,4.35488388841029,4.39778914839463,976022.520671979,0.0,1.0
1994-08-24,51.5,52.0,51.13,51.25,115852,4.4192417783868,4.46214703837113,4.38749188599839,4.39778914839463,1350090.87513152,0.0,1.0
1994-08-25,51.5,51.75,51.5,51.5,39467,4.4192417783868,4.44069440837897,4.4192417783868,4.4192417783868,459931.952567203,0.0,1.0
1994-08-26,52.0,52.0,51.5,51.75,125985,4.46214703837113,4.46214703837113,4.4192417783868,4.44069440837897,1468176.62969517,0.0,1.0
1994-08-29,52.0,52.0,51.5,51.5,23585,4.46214703837113,4.46214703837113,4.4192417783868,4.4192417783868,274849.750457281,0.0,1.0
1994-08-30,52.0,52.0,51.5,51.5,188444,4.46214703837113,4.46214703837113,4.4192417783868,4.4192417783868,2196047.75811625,0.0,1.0
1994-08-31,51.5,52.0,51.5,52.0,67042,4.4192417783868,4.46214703837113,4.4192417783868,4.46214703837113,781279.498416663,0.0,1.0
1994-09-01,51.75,52.0,51.5,51.5,52267,4.44069440837897,4.46214703837113,4.4192417783868,4.4192417783868,609097.812471938,0.0,1.0
1994-09-02,52.0,52.0,51.5,52.0,23052,4.46214703837113,4.46214703837113,4.4192417783868,4.46214703837113,268638.390822185,0.0,1.0
1994-09-06,51.75,52.0,51.5,51.97,168652,4.44069440837897,4.46214703837113,4.4192417783868,4.45957272277207,1965400.04723855,0.0,1.0
1994-09-07,52.0,52.0,51.5,52.0,49778,4.46214703837113,4.46214703837113,4.4192417783868,4.46214703837113,580092.044870152,0.0,1.0
1994-09-08,52.0,52.0,51.75,52.0,9363,4.46214703837113,4.46214703837113,4.44069440837897,4.46214703837113,109112.495803753,0.0,1.0
1994-09-09,52.0,52.0,51.5,51.5,22044,4.46214703837113,4.46214703837113,4.4192417783868,4.4192417783868,256891.579354687,0.0,1.0
1994-09-12,52.0,52.0,51.5,51.5,56652,4.46214703837113,4.46214703837113,4.4192417783868,4.4192417783868,660198.773072117,0.0,1.0
1994-09-13,51.87,52.0,51.5,52.0,39585,4.45099167077521,4.46214703837113,4.4192417783868,4.46214703837113,461307.0753382,0.0,1.0
1994-09-14,51.75,52.25,51.5,52.0,122035,4.44069440837897,4.4835996683633,4.4192417783868,4.46214703837113,1422144.97761519,0.0,1.0
1994-09-15,53.25,53.25,52.0,52.0,244563,4.56941018833198,4.56941018833198,4.46214703837113,4.46214703837113,2850035.17155327,0.0,1.0
1994-09-16,53.25,53.25,52.75,53.25,139457,4.56941018833198,4.56941018833198,4.52650492834764,4.56941018833198,1625173.6972449,0.0,1.0
1994-09-19,53.25,53.25,52.75,53.25,17244,4.56941018833198,4.56941018833198,4.52650492834764,4.56941018833198,200954.381890411,0.0,1.0
1994-09-20,53.13,53.25,52.5,53.0,97185,4.55911292593574,4.56941018833198,4.50505229835547,4.54795755833981,1132553.44490951,0.0,1.0
1994-09-21,52.5,53.88,52.5,53.0,148563,4.50505229835547,4.62347081591224,4.50505229835547,4.54795755833981,1731291.22226775,0.0,1.0
1994-09-22,52.75,53.0,52.25,53.0,112435,4.52650492834764,4.54795755833981,4.4835996683633,4.54795755833981,1310270.58268664,0.0,1.0
1994-09-23,52.38,52.75,52.25,52.25,140820,4.49475503595923,4.52650492834764,4.4835996683633,4.4835996683633,1641057.53060819,0.0,1.0
1994-09-26,52.5,52.75,52.25,52.5,47467,4.53165355954576,4.55323286221026,4.51007425688126,4.53165355954576,549913.506682491,0.31,1.0
1994-09-27,52.62,52.75,52.5,52.75,174953,4.54201162482472,4.55323286221026,4.53165355954576,4.55323286221026,2026861.14004723,0.0,1.0
1994-09-28,52.75,52.75,52.5,52.5,124563,4.55323286221026,4.55323286221026,4.53165355954576,4.53165355954576,1443084.16653446,0.0,1.0
1994-09-29,52.25,52.75,52.25,52.5,165768,4.51007425688126,4.55323286221026,4.51007425688126,4.53165355954576,1920451.30671294,0.0,1.0
1994-09-30,52.25,52.75,52.25,52.75,42785,4.51007425688126,4.55323286221026,4.51007425688126,4.55323286221026,495671.716843499,0.0,1.0
1994-10-03,52.5,52.75,52.25,52.25,66430,4.53165355954576,4.55323286221026,4.51007425688126,4.51007425688126,769603.182188001,0.0,1.0
1994-10-04,51.87,52.5,51.75,52.25,137620,4.47727371683121,4.53165355954576,4.46691565155225,4.51007425688126,1594351.79787314,0.0,1.0
1994-10-05,51.13,51.87,50.75,51.75,168178,4.41339898094428,4.47727371683121,4.38059844089424,4.46691565155225,1948371.57871464,0.0,1.0
1994-10-06,51.5,51.75,51.0,51.75,64000,4.44533634888775,4.46691565155225,4.40217774355874,4.46691565155225,741451.206684209,0.0,1.0
1994-10-07,51.5,51.75,51.0,51.0,78044,4.44533634888775,4.46691565155225,4.40217774355874,4.40217774355874,904153.405850976,0.0,1.0
1994-10-10,51.62,51.75,51.25,51.25,40435,4.45569441416671,4.46691565155225,4.42375704622324,4.42375704622324,468446.555348063,0.0,1.0
1994-10-11,51.25,51.75,51.25,51.5,11852,4.42375704622324,4.46691565155225,4.42375704622324,4.44533634888775,137307.495337832,0.0,1.0
1994-10-12,51.5,51.75,51.25,51.25,37235,4.44533634888775,4.46691565155225,4.42375704622324,4.42375704622324,431373.995013852,0.0,1.0
1994-10-13,52.19,52.25,51.5,51.75,54163,4.50489522424178,4.51007425688126,4.44533634888775,4.46691565155225,627487.839181826,0.0,1.0
1994-10-14,51.75,52.5,51.75,51.75,227220,4.46691565155225,4.53165355954576,4.46691565155225,4.46691565155225,2632383.48723103,0.0,1.0
1994-10-17,51.75,52.25,51.75,51.75,55467,4.46691565155225,4.51007425688126,4.46691565155225,4.46691565155225,642594.907518017,0.0,1.0
1994-10-18,52.25,52.25,51.75,51.75,42035,4.51007425688126,4.51007425688126,4.46691565155225,4.46691565155225,486982.835515168,0.0,1.0
1994-10-19,51.87,52.25,51.75,52.25,214657,4.47727371683121,4.51007425688126,4.46691565155225,4.51007425688126,2486838.93239395,0.0,1.0
1994-10-20,51.75,52.0,51.75,52.0,45630,4.46691565155225,4.48849495421675,4.46691565155225,4.48849495421675,528631.540015633,0.0,1.0
1994-10-21,51.5,52.0,51.5,52.0,52800,4.44533634888775,4.48849495421675,4.44533634888775,4.48849495421675,611697.245514473,0.0,1.0
1994-10-24,51.38,52.0,51.25,52.0,119763,4.43497828360879,4.48849495421675,4.42375704622324,4.48849495421675,1387475.32603314,0.0,1.0
1994-10-25,51.25,51.75,51.25,51.5,120553,4.42375704622324,4.46691565155225,4.42375704622324,4.44533634888775,1396627.61436565,0.0,1.0
1994-10-26,51.75,51.75,51.25,51.75,59220,4.46691565155225,4.46691565155225,4.42375704622324,4.46691565155225,686074.069684983,0.0,1.0
1994-10-27,51.75,51.75,51.25,51.25,77057,4.46691565155225,4.46691565155225,4.42375704622324,4.42375704622324,892718.838022893,0.0,1.0
1994-10-28,52.25,52.25,51.25,51.75,222420,4.51007425688126,4.51007425688126,4.42375704622324,4.46691565155225,2576774.64672972,0.0,1.0
1994-10-31,52.25,52.25,52.0,52.0,45057,4.51007425688126,4.51007425688126,4.48849495421675,4.48849495421675,521993.234680788,0.0,1.0
1994-11-01,52.0,52.25,51.75,52.0,43635,4.48849495421675,4.51007425688126,4.46691565155225,4.48849495421675,505519.115682274,0.0,1.0
1994-11-02,51.5,52.0,51.5,51.75,101353,4.44533634888775,4.48849495421675,4.44533634888775,4.46691565155225,1174192.25236039,0.0,1.0
1994-11-03,51.87,52.0,51.5,52.0,42844,4.47727371683121,4.48849495421675,4.44533634888775,4.48849495421675,496355.242174661,0.0,1.0
1994-11-04,51.81,52.0,51.75,52.0,85590,4.47209468419173,4.48849495421675,4.46691565155225,4.48849495421675,991575.137189087,0.0,1.0
1994-11-07,52.0,52.0,51.75,51.75,51042,4.48849495421675,4.48849495421675,4.46691565155225,4.46691565155225,591330.507680867,0.0,1.0
1994-11-08,51.75,52.0,51.75,52.0,77452,4.46691565155225,4.48849495421675,4.46691565155225,4.48849495421675,897294.982189148,0.0,1.0
1994-11-09,52.0,52.25,51.75,52.0,32553,4.48849495421675,4.51007425688126,4.46691565155225,4.48849495421675,377132.205174861,0.0,1.0
1994-11-10,51.75,52.25,51.75,51.75,57975,4.46691565155225,4.51007425688126,4.46691565155225,4.46691565155225,671650.526679954,0.0,1.0
1994-11-11,51.87,52.0,51.75,51.75,24790,4.47727371683121,4.48849495421675,4.46691565155225,4.46691565155225,287196.490839087,0.0,1.0
1994-11-14,51.75,52.0,51.75,52.0,143644,4.46691565155225,4.48849495421675,4.46691565155225,4.48849495421675,1664140.89270229,0.0,1.0
1994-11-15,51.75,52.0,51.75,52.0,30953,4.46691565155225,4.48849495421675,4.46691565155225,4.48849495421675,358595.925007756,0.0,1.0
1994-11-16,51.87,52.0,51.75,51.75,102578,4.47727371683121,4.48849495421675,4.46691565155225,4.46691565155225,1188384.09186333,0.0,1.0
1994-11-17,51.5,52.0,51.5,51.75,106035,4.44533634888775,4.48849495421675,4.44533634888775,4.46691565155225,1228434.04219938,0.0,1.0
1994-11-18,50.5,51.75,50.5,51.75,109867,4.35901913822973,4.46691565155225,4.35901913822973,4.46691565155225,1272828.4331996,0.0,1.0
1994-11-21,50.5,51.25,50.0,50.5,61452,4.35901913822973,4.42375704622324,4.31586053290073,4.35901913822973,711932.180518095,0.0,1.0
1994-11-22,49.38,50.25,49.25,50.0,114430,4.26234386229276,4.33743983556523,4.25112262490721,4.31586053290073,1325691.58720116,0.0,1.0
1994-11-23,49.25,49.5,48.75,49.25,40790,4.25112262490721,4.27270192757172,4.20796401957821,4.25112262490721,472559.29251014,0.0,1.0
1994-11-25,49.75,49.75,49.0,49.5,13452,4.29428123023622,4.29428123023622,4.22954332224271,4.27270192757172,155843.775504937,0.0,1.0
1994-11-28,49.75,50.0,49.25,49.25,146785,4.29428123023622,4.31586053290073,4.25112262490721,4.25112262490721,1700529.92770534,0.0,1.0
1994-11-29,49.25,50.0,49.25,49.75,81620,4.25112262490721,4.31586053290073,4.25112262490721,4.29428123023622,945581.992024457,0.0,1.0
1994-11-30,49.25,49.75,49.25,49.25,135644,4.25112262490721,4.29428123023622,4.25112262490721,4.25112262490721,1571459.49186677,0.0,1.0
1994-12-01,49.75,49.75,49.25,49.25,72830,4.29428123023622,4.29428123023622,4.25112262490721,4.25112262490721,843748.302856422,0.0,1.0
1994-12-02,48.63,49.75,48.5,49.25,192020,4.19760595429925,4.29428123023622,4.1863847169137,4.25112262490721,2224585.32355472,0.0,1.0
1994-12-05,48.0,49.25,47.5,48.5,236168,4.1432261115847,4.25112262490721,4.10006750625569,4.1863847169137,2736047.63406557,0.0,1.0
1994-12-06,46.75,48.0,46.75,47.75,107990,4.03532959826218,4.1432261115847,4.03532959826218,4.12164680892019,1251083.05952856,0.0,1.0
1994-12-07,46.88,47.25,46.75,47.0,60563,4.04655083564772,4.07848820359118,4.03532959826218,4.05690890092668,701632.959850247,0.0,1.0
1994-12-08,46.88,47.25,46.75,46.75,115378,4.04655083564772,4.07848820359118,4.03532959826218,4.03532959826218,1336674.33320017,0.0,1.0
1994-12-09,47.0,47.0,46.5,47.0,155457,4.05690890092668,4.05690890092668,4.01375029559767,4.05690890092668,1800996.56621105,0.0,1.0
1994-12-12,47.0,47.0,46.5,46.5,53235,4.05690890092668,4.05690890092668,4.01375029559767,4.01375029559767,616736.796684905,0.0,1.0
1994-12-13,46.5,47.0,46.5,46.75,67378,4.01375029559767,4.05690890092668,4.01375029559767,4.03532959826218,780585.928187012,0.0,1.0
1994-12-14,47.63,48.0,46.5,46.5,176968,4.11128874364123,4.1432261115847,4.01375029559767,4.01375029559767,2050205.26788268,0.0,1.0
1994-12-15,48.0,48.25,47.75,48.0,63585,4.1432261115847,4.1648054142492,4.12164680892019,4.1432261115847,736643.359015866,0.0,1.0
1994-12-16,48.0,48.5,47.75,48.0,78400,4.1432261115847,4.1863847169137,4.12164680892019,4.1432261115847,908277.728188156,0.0,1.0
1994-12-19,47.81,48.5,47.75,48.0,103467,4.12682584155967,4.1863847169137,4.12164680892019,4.1432261115847,1198683.31253118,0.0,1.0
1994-12-20,48.0,48.5,47.75,48.5,35042,4.1432261115847,4.1863847169137,4.12164680892019,4.1863847169137,405967.706009813,0.0,1.0
1994-12-21,48.0,48.5,47.5,47.75,104830,4.1432261115847,4.1863847169137,4.10006750625569,4.12164680892019,1214473.90619853,0.0,1.0
1994-12-22,48.0,48.0,47.5,48.0,26785,4.1432261115847,4.1432261115847,4.10006750625569,4.1432261115847,310308.915172446,0.0,1.0
1994-12-23,47.31,48.0,47.25,47.5,60168,4.11042557153465,4.1703747079616,4.1052126031497,4.12693330475367,692519.066568872,0.31,1.0
1994-12-27,48.0,48.0,47.5,48.0,46044,4.1703747079616,4.1703747079616,4.12693330475367,4.1703747079616,529955.256965449,0.0,1.0
1994-12-28,48.25,48.25,47.56,48.0,73975,4.19209540956557,4.19209540956557,4.13214627313862,4.1703747079616,851434.283164344,0.0,1.0
1994-12-29,48.0,48.25,47.5,48.25,87585,4.1703747079616,4.19209540956557,4.12693330475367,4.19209540956557,1008082.07760661,0.0,1.0
1994-12-30,48.0,48.0,47.25,47.5,114785,4.1703747079616,4.1703747079616,4.1052126031497,4.12693330475367,1321147.47134869,0.0,1.0
1995-01-03,47.31,47.75,47.25,47.25,54835,4.11042557153465,4.14865400635763,4.1052126031497,4.1052126031497,631137.531832604,0.0,1.0
1995-01-04,47.5,47.75,47.25,47.25,18430,4.12693330475367,4.14865400635763,4.1052126031497,4.1052126031497,212124.823774503,0.0,1.0
1995-01-05,47.5,47.75,47.5,47.5,24257,4.12693330475367,4.14865400635763,4.12693330475367,4.12693330475367,279192.178529469,0.0,1.0
1995-01-06,47.31,47.75,47.25,47.5,122430,4.11042557153465,4.14865400635763,4.1052126031497,4.12693330475367,1409139.56455304,0.0,1.0
1995-01-09,47.31,47.5,47.25,47.25,149985,4.11042557153465,4.12693330475367,4.1052126031497,4.1052126031497,1726290.92207373,0.0,1.0
1995-01-10,47.25,47.5,47.25,47.5,38953,4.1052126031497,4.12693330475367,4.1052126031497,4.12693330475367,448339.569207175,0.0,1.0
1995-01-11,47.06,47.5,47.0,47.5,122844,4.08870486993068,4.12693330475367,4.08349190154573,4.12693330475367,1413904.60400191,0.0,1.0
1995-01-12,47.5,47.5,47.0,47.0,133353,4.12693330475367,4.12693330475367,4.08349190154573,4.08349190154573,1534860.64160615,0.0,1.0
1995-01-13,47.5,47.5,47.0,47.0,418667,4.12693330475367,4.12693330475367,4.08349190154573,4.08349190154573,4818755.48536082,0.0,1.0
1995-01-16,48.25,48.25,47.25,47.5,169244,4.19209540956557,4.19209540956557,4.1052126031497,4.12693330475367,1947957.33450309,0.0,1.0
1995-01-17,48.25,48.25,48.0,48.25,56652,4.19209540956557,4.19209540956557,4.1703747079616,4.19209540956557,652050.760524859,0.0,1.0
1995-01-18,48.38,48.5,48.0,48.0,139753,4.20339017439963,4.21381611116953,4.1703747079616,4.1703747079616,1608523.08719252,0.0,1.0
1995-01-19,48.0,48.5,48.0,48.0,46578,4.1703747079616,4.21381611116953,4.1703747079616,4.1703747079616,536101.467269062,0.0,1.0
1995-01-20,48.5,48.5,48.0,48.0,61867,4.21381611116953,4.21381611116953,4.1703747079616,4.1703747079616,712074.14392063,0.0,1.0
1995-01-23,48.0,48.5,48.0,48.5,37867,4.1703747079616,4.21381611116953,4.1703747079616,4.21381611116953,435839.972971737,0.0,1.0
1995-01-24,48.5,48.5,48.12,48.25,8968,4.21381611116953,4.21381611116953,4.1808006447315,4.19209540956557,103219.501877903,0.0,1.0
1995-01-25,48.5,48.75,48.12,48.12,40375,4.21381611116953,4.2355368127735,4.1808006447315,4.1808006447315,464706.443835897,0.0,1.0
1995-01-26,49.0,49.25,48.75,48.75,105620,4.25725751437747,4.27897821598143,4.2355368127735,4.2355368127735,1215660.54731758,0.0,1.0
1995-01-27,49.0,49.25,49.0,49.0,24830,4.25725751437747,4.27897821598143,4.25725751437747,4.25725751437747,285787.269360874,0.0,1.0
1995-01-30,49.75,50.25,49.0,49.25,70420,4.32241961918937,4.3658610223973,4.25725751437747,4.27897821598143,810517.09659254,0.0,1.0
1995-01-31,50.25,50.75,50.0,50.25,147575,4.3658610223973,4.40930242560523,4.34414032079333,4.3658610223973,1698552.40740761,0.0,1.0
1995-02-01,50.25,50.75,50.25,50.75,41363,4.3658610223973,4.40930242560523,4.3658610223973,4.40930242560523,476078.083873292,0.0,1.0
1995-02-02,50.62,50.75,50.25,50.25,16178,4.39800766077117,4.40930242560523,4.3658610223973,4.3658610223973,186204.850733799,0.0,1.0
1995-02-03,51.19,51.25,50.25,50.75,132030,4.44753086042821,4.45274382881317,4.3658610223973,4.40930242560523,1519633.23293259,0.0,1.0
1995-02-06,51.38,51.75,51.0,51.0,18785,4.46403859364723,4.4961852320211,4.4310231272092,4.4310231272092,216210.787553122,0.0,1.0
1995-02-07,52.0,52.0,51.0,51.25,127190,4.51790593362507,4.51790593362507,4.4310231272092,4.45274382881317,1463926.0084579,0.0,1.0
1995-02-08,51.0,52.0,51.0,51.5,21630,4.4310231272092,4.51790593362507,4.4310231272092,4.47446453041713,248956.046567689,0.0,1.0
1995-02-09,51.25,51.5,51.0,51.0,32375,4.45274382881317,4.47446453041713,4.4310231272092,4.4310231272092,372628.386852932,0.0,1.0
1995-02-10,51.0,51.25,50.5,51.25,51220,4.4310231272092,4.45274382881317,4.38758172400127,4.45274382881317,589529.759833427,0.0,1.0
1995-02-13,50.5,51.0,50.5,50.75,15368,4.38758172400127,4.4310231272092,4.38758172400127,4.40930242560523,176881.947464274,0.0,1.0
1995-02-14,50.75,51.0,50.25,51.0,66153,4.40930242560523,4.4310231272092,4.3658610223973,4.4310231272092,761404.962949253,0.0,1.0
1995-02-15,51.0,51.0,50.25,50.75,240000,4.4310231272092,4.4310231272092,4.3658610223973,4.40930242560523,2762341.70948892,0.0,1.0
1995-02-16,51.0,51.0,50.25,51.0,22835,4.4310231272092,4.4310231272092,4.3658610223973,4.4310231272092,262825.303900748,0.0,1.0
1995-02-17,50.25,51.0,50.25,51.0,28642,4.3658610223973,4.4310231272092,4.3658610223973,4.4310231272092,329662.463513257,0.0,1.0
1995-02-21,51.25,51.25,50.5,51.25,38163,4.45274382881317,4.45274382881317,4.38758172400127,4.45274382881317,439246.861080106,0.0,1.0
1995-02-22,51.25,51.5,50.75,50.75,86420,4.45274382881317,4.47446453041713,4.40930242560523,4.40930242560523,994673.210558468,0.0,1.0
1995-02-23,52.0,52.0,51.0,51.5,57185,4.51790593362507,4.51790593362507,4.4310231272092,4.47446453041713,658185.461071349,0.0,1.0
1995-02-24,51.5,51.75,51.5,51.75,70420,4.47446453041713,4.4961852320211,4.47446453041713,4.4961852320211,810517.096592541,0.0,1.0
1995-02-27,51.5,51.75,51.25,51.5,50153,4.47446453041713,4.4961852320211,4.45274382881317,4.47446453041713,577248.848983325,0.0,1.0
1995-02-28,51.5,51.75,51.5,51.5,30400,4.47446453041713,4.4961852320211,4.47446453041713,4.47446453041713,349896.616535263,0.0,1.0
1995-03-01,51.75,52.0,51.5,51.5,136178,4.4961852320211,4.51790593362507,4.47446453041713,4.47446453041713,1567375.70547826,0.0,1.0
1995-03-02,52.0,52.0,51.5,51.5,62400,4.51790593362507,4.51790593362507,4.47446453041713,4.47446453041713,718208.844467118,0.0,1.0
1995-03-03,52.0,52.0,51.5,51.5,56968,4.51790593362507,4.51790593362507,4.47446453041713,4.47446453041713,655687.843775686,0.0,1.0
1995-03-06,52.0,52.0,51.5,51.5,154568,4.51790593362507,4.51790593362507,4.47446453041713,4.47446453041713,1779040.13896785,0.0,1.0
1995-03-07,51.75,52.25,51.75,51.75,173590,4.4961852320211,4.53962663522903,4.4961852320211,4.4961852320211,1997978.73895909,0.0,1.0
1995-03-08,51.87,52.25,51.75,51.75,78835,4.506611168791,4.53962663522903,4.4961852320211,4.4961852320211,907371.702781496,0.0,1.0
1995-03-09,52.25,52.25,51.75,52.25,97600,4.53962663522903,4.53962663522903,4.4961852320211,4.53962663522903,1123352.29519216,0.0,1.0
1995-03-10,52.25,52.25,51.75,51.75,43457,4.53962663522903,4.53962663522903,4.4961852320211,4.4961852320211,500179.515288584,0.0,1.0
1995-03-13,52.25,52.25,51.75,51.75,38578,4.53962663522903,4.53962663522903,4.4961852320211,4.4961852320211,444023.410286098,0.0,1.0
1995-03-14,51.87,52.5,51.75,52.0,100820,4.506611168791,4.561347336833,4.4961852320211,4.51790593362507,1160413.7131278,0.0,1.0
1995-03-15,52.25,52.25,51.75,52.0,153363,4.53962663522903,4.53962663522903,4.4961852320211,4.51790593362507,1765170.88163479,0.0,1.0
1995-03-16,52.25,52.5,51.75,52.25,39842,4.53962663522903,4.561347336833,4.4961852320211,4.53962663522903,458571.743289407,0.0,1.0
1995-03-17,52.75,52.75,52.25,52.38,87467,4.58306803843697,4.58306803843697,4.53962663522903,4.55092140006309,1006723.92626611,0.0,1.0
1995-03-20,51.75,52.75,51.75,52.5,85867,4.4961852320211,4.58306803843697,4.4961852320211,4.561347336833,988308.314869521,0.0,1.0
1995-03-21,52.13,52.25,51.75,51.75,65244,4.52920069845913,4.53962663522903,4.4961852320211,4.4961852320211,750942.593724563,0.0,1.0
1995-03-22,52.25,52.25,51.75,51.75,28563,4.53962663522903,4.53962663522903,4.4961852320211,4.4961852320211,328753.19270055,0.0,1.0
1995-03-23,52.25,52.25,51.75,52.25,41778,4.53962663522903,4.53962663522903,4.4961852320211,4.53962663522903,480854.633079284,0.0,1.0
1995-03-24,52.25,52.25,51.75,51.75,85175,4.53962663522903,4.53962663522903,4.4961852320211,4.4961852320211,980343.562940495,0.0,1.0
1995-03-27,52.25,52.25,51.75,51.75,193975,4.57003561747459,4.57003561747459,4.52630321922124,4.52630321922124,2217749.40029914,0.35,1.0
1995-03-28,52.13,52.25,51.75,52.25,61452,4.55953984189378,4.57003561747459,4.52630321922124,4.57003561747459,702591.241898096,0.0,1.0
1995-03-29,52.25,52.5,51.75,52.25,89363,4.57003561747459,4.59190181660126,4.52630321922124,4.57003561747459,1021702.48567564,0.0,1.0
1995-03-30,52.25,52.25,51.75,52.25,151190,4.57003561747459,4.57003561747459,4.52630321922124,4.57003561747459,1728581.16680617,0.0,1.0
1995-03-31,51.75,52.25,51.75,51.75,194963,4.52630321922124,4.57003561747459,4.52630321922124,4.52630321922124,2229045.37353021,0.0,1.0
1995-04-03,51.87,52.25,51.75,52.25,162785,4.53679899480204,4.57003561747459,4.52630321922124,4.57003561747459,1861148.78787316,0.0,1.0
1995-04-04,52.5,52.5,51.75,51.75,102044,4.59190181660126,4.59190181660126,4.52630321922124,4.52630321922124,1166686.53075977,0.0,1.0
1995-04-05,51.5,52.5,51.5,52.5,147042,4.50443702009457,4.59190181660126,4.50443702009457,4.59190181660126,1681156.37230977,0.0,1.0
1995-04-06,51.5,52.0,50.75,52.0,263644,4.50443702009457,4.54816941834791,4.43883842271455,4.54816941834791,3014287.01065842,0.0,1.0
1995-04-07,51.13,51.5,50.75,50.75,274785,4.47207504538709,4.50443702009457,4.43883842271455,4.43883842271455,3141663.97196134,0.0,1.0
1995-04-10,51.5,51.5,51.0,51.0,60267,4.50443702009457,4.50443702009457,4.46070462184122,4.46070462184122,689042.933923591,0.0,1.0
1995-04-11,51.25,51.5,50.75,51.5,144553,4.4825708209679,4.50443702009457,4.43883842271455,4.50443702009457,1652699.20897766,0.0,1.0
1995-04-12,51.06,51.25,50.75,51.25,209600,4.46595250963162,4.4825708209679,4.43883842271455,4.4825708209679,2396392.70165074,0.0,1.0
1995-04-13,51.25,51.5,50.75,51.25,255190,4.4825708209679,4.50443702009457,4.43883842271455,4.4825708209679,2917630.98060234,0.0,1.0
1995-04-17,51.5,51.5,51.25,51.5,216020,4.50443702009457,4.50443702009457,4.4825708209679,4.50443702009457,2469793.66131007,0.0,1.0
1995-04-18,51.25,51.5,51.25,51.5,162153,4.4825708209679,4.50443702009457,4.4825708209679,4.50443702009457,1853923.02362009,0.0,1.0
1995-04-19,51.62,51.75,51.25,51.5,70835,4.51493279567537,4.52630321922124,4.4825708209679,4.50443702009457,809868.68807934,0.0,1.0
1995-04-20,51.38,52.0,51.25,52.0,374044,4.49394124451377,4.54816941834791,4.4825708209679,4.54816941834791,4276509.1206882,0.0,1.0
1995-04-21,50.25,51.75,50.0,51.75,244820,4.3951060244612,4.52630321922124,4.37323982533453,4.52630321922124,2799068.99436132,0.0,1.0
1995-04-24,49.75,50.5,49.75,50.5,158242,4.35137362620786,4.41697222358788,4.35137362620786,4.41697222358788,1809207.89071858,0.0,1.0
1995-04-25,49.25,50.25,48.75,49.75,211200,4.30764122795451,4.3951060244612,4.26390882970117,4.35137362620786,2414685.77570914,0.0,1.0
1995-04-26,49.25,49.5,48.5,48.75,181353,4.30764122795451,4.32950742708119,4.2420426305745,4.26390882970117,2073439.91232092,0.0,1.0
1995-04-27,48.5,49.5,48.0,49.5,289975,4.2420426305745,4.32950742708119,4.19831023232115,4.32950742708119,3315333.8438033,0.0,1.0
1995-04-28,48.12,48.5,47.75,48.5,633363,4.20880600790195,4.2420426305745,4.17644403319448,4.2420426305745,7241347.66553251,0.0,1.0
1995-05-01,49.0,49.0,47.75,48.5,607190,4.28577502882784,4.28577502882784,4.17644403319448,4.2420426305745,6942107.2734509,0.0,1.0
1995-05-02,49.75,50.0,49.5,49.5,294835,4.35137362620786,4.37323982533453,4.32950742708119,4.32950742708119,3370899.0562557,0.0,1.0
1995-05-03,48.63,50.0,48.5,50.0,223644,4.25341305412037,4.37323982533453,4.2420426305745,4.37323982533453,2556960.15919836,0.0,1.0
1995-05-04,48.5,49.0,48.5,48.75,381590,4.2420426305745,4.28577502882784,4.2420426305745,4.26390882970117,4362783.83121614,0.0,1.0
1995-05-05,49.25,49.5,48.75,49.0,33620,4.30764122795451,4.32950742708119,4.26390882970117,4.28577502882784,384383.218652184,0.0,1.0
1995-05-08,49.75,50.38,49.25,49.5,165057,4.35137362620786,4.40647644800707,4.30764122795451,4.32950742708119,1887124.95303609,0.0,1.0
1995-05-09,50.75,51.0,50.25,50.75,59042,4.43883842271455,4.46070462184122,4.3951060244612,4.43883842271455,675037.299097627,0.0,1.0
1995-05-10,50.94,51.0,50.25,50.25,47842,4.45545673405082,4.46070462184122,4.3951060244612,4.3951060244612,546985.780688809,0.0,1.0
1995-05-11,51.0,51.25,50.5,51.0,234568,4.46070462184122,4.4825708209679,4.41697222358788,4.46070462184122,2681856.12233211,0.0,1.0
1995-05-12,51.0,51.25,50.75,51.0,105857,4.46070462184122,4.4825708209679,4.43883842271455,4.46070462184122,1210281.2128752,0.0,1.0
1995-05-15,50.75,51.25,50.75,51.0,59457,4.43883842271455,4.4825708209679,4.43883842271455,4.46070462184122,679782.065181525,0.0,1.0
1995-05-16,51.0,51.38,50.75,51.0,56790,4.46070462184122,4.49394124451377,4.43883842271455,4.46070462184122,649289.797360426,0.0,1.0
1995-05-17,51.38,51.38,50.75,51.0,87052,4.49394124451377,4.49394124451377,4.43883842271455,4.46070462184122,995280.426832536,0.0,1.0
1995-05-18,51.13,51.25,50.62,51.0,87230,4.47207504538709,4.4825708209679,4.42746799916868,4.46070462184122,997315.531321534,0.0,1.0
1995-05-19,51.0,51.5,50.62,50.87,100267,4.46070462184122,4.50443702009457,4.42746799916868,4.44933419829535,1146369.78538366,0.0,1.0
1995-05-22,52.25,52.5,51.0,51.5,158657,4.57003561747459,4.59190181660126,4.46070462184122,4.50443702009457,1813952.65680248,0.0,1.0
1995-05-23,52.75,52.75,52.0,52.5,130568,4.61376801572793,4.61376801572793,4.54816941834791,4.59190181660126,1492806.30853594,0.0,1.0
1995-05-24,53.5,53.75,52.75,53.0,248790,4.67936661310795,4.70123281223462,4.61376801572793,4.6356342148546,2844458.68436873,0.0,1.0
1995-05-25,53.25,53.75,53.0,53.75,46044,4.65750041398128,4.70123281223462,4.6356342148546,4.70123281223462,526428.938715679,0.0,1.0
1995-05-26,53.62,53.75,53.0,53.75,18785,4.68986238868875,4.70123281223462,4.6356342148546,4.70123281223462,214772.122616932,0.0,1.0
1995-05-30,53.5,53.75,53.0,53.25,81185,4.67936661310795,4.70123281223462,4.6356342148546,4.65750041398128,928202.010894632,0.0,1.0
1995-05-31,53.25,53.75,53.0,53.5,82252,4.65750041398128,4.70123281223462,4.6356342148546,4.67936661310795,940401.204657328,0.0,1.0
1995-06-01,54.0,54.0,53.25,53.75,47190,4.72309901136129,4.72309901136129,4.65750041398128,4.70123281223462,539531.353010011,0.0,1.0
1995-06-02,55.06,55.5,53.5,53.5,173353,4.81581169565839,4.85429620612133,4.67936661310795,4.67936661310795,1981974.54202891,0.0,1.0
1995-06-05,55.25,55.5,55.0,55.0,79368,4.83243000699466,4.85429620612133,4.81056380786799,4.81056380786799,907427.938667058,0.0,1.0
1995-06-06,55.25,55.37,54.75,54.75,166044,4.83243000699466,4.84292578257546,4.78869760874131,4.78869760874131,1898409.49309587,0.0,1.0
1995-06-07,55.25,55.5,54.75,55.5,61452,4.83243000699466,4.85429620612133,4.78869760874131,4.85429620612133,702591.241898095,0.0,1.0
1995-06-08,54.5,55.5,54.5,55.25,46775,4.76683140961464,4.85429620612133,4.76683140961464,4.83243000699466,534786.586926112,0.0,1.0
1995-06-09,53.5,55.0,52.75,54.5,113857,4.67936661310795,4.81056380786799,4.61376801572793,4.76683140961464,1301746.58316721,0.0,1.0
1995-06-12,53.75,54.0,53.25,53.5,54953,4.70123281223462,4.72309901136129,4.65750041398128,4.67936661310795,628287.061707122,0.0,1.0
1995-06-13,54.5,54.5,53.75,54.13,37057,4.76683140961464,4.76683140961464,4.70123281223462,4.73446943490716,423679.028363889,0.0,1.0
1995-06-14,54.75,55.25,54.0,54.0,114390,4.78869760874131,4.83243000699466,4.72309901136129,4.72309901136129,1307840.46346292,0.0,1.0
1995-06-15,55.0,55.5,54.75,54.75,86953,4.81056380786799,4.85429620612133,4.78869760874131,4.78869760874131,994148.542875172,0.0,1.0
1995-06-16,55.25,55.25,54.75,55.0,37867,4.83243000699466,4.83243000699466,4.78869760874131,4.81056380786799,432939.897105955,0.0,1.0
1995-06-19,55.75,55.75,55.0,55.5,36642,4.876162405248,4.876162405248,4.81056380786799,4.85429620612133,418934.262279992,0.0,1.0
1995-06-20,56.0,56.0,55.25,55.25,21768,4.89802860437468,4.89802860437468,4.83243000699466,4.83243000699466,248877.272564566,0.0,1.0
1995-06-21,57.25,57.25,55.5,55.5,122844,5.00735960000804,5.00735960000804,4.85429620612133,4.85429620612133,1404496.493519,0.0,1.0
1995-06-22,57.12,57.5,56.75,57.0,97975,4.99598917646217,5.02922579913471,4.96362720175469,4.98549340088137,1120164.95679499,0.0,1.0
1995-06-23,57.37,57.75,56.75,56.75,59200,5.01785537558884,5.05109199826138,4.96362720175469,4.96362720175469,676843.740160894,0.0,1.0
1995-06-26,57.0,57.5,56.5,57.0,83635,4.98549340088137,5.02922579913471,4.94176100262802,4.98549340088137,956213.28054656,0.0,1.0
1995-06-27,57.25,57.37,56.5,57.0,100563,5.00735960000804,5.01785537558884,4.94176100262802,4.98549340088137,1149754.00408446,0.0,1.0
1995-06-28,57.0,57.37,56.75,57.37,52820,5.01610607965871,5.04866676824597,4.99410561439705,5.04866676824597,600214.579234905,0.35,1.0
1995-06-29,56.75,57.0,56.75,57.0,31585,4.99410561439705,5.01610607965871,4.99410561439705,5.01610607965871,358912.864163848,0.0,1.0
1995-06-30,56.25,57.0,56.25,57.0,71467,4.95010468387373,5.01610607965871,4.95010468387373,5.01610607965871,812107.825334739,0.0,1.0
1995-07-03,56.37,56.75,56.0,56.25,19575,4.96066490719932,4.99410561439705,4.92810421861206,4.95010468387373,222438.477632019,0.0,1.0
1995-07-05,56.81,56.81,56.25,56.75,109985,4.99938572605985,4.99938572605985,4.95010468387373,4.99410561439705,1249803.11429669,0.0,1.0
1995-07-06,57.0,57.0,56.5,56.5,30242,5.01610607965871,5.01610607965871,4.97210514913539,4.97210514913539,343651.823271904,0.0,1.0
1995-07-07,57.25,57.25,56.5,56.5,53985,5.03810654492037,5.03810654492037,4.97210514913539,4.97210514913539,613452.935630374,0.0,1.0
1995-07-10,57.25,57.25,56.75,57.25,26035,5.03810654492037,5.03810654492037,4.99410561439705,5.03810654492037,295846.016099598,0.0,1.0
1995-07-11,56.88,57.25,56.5,56.75,86163,5.00554585633311,5.03810654492037,4.97210514913539,4.99410561439705,979104.293650457,0.0,1.0
1995-07-12,56.63,57.25,56.5,56.5,102657,4.98354539107145,5.03810654492037,4.97210514913539,4.97210514913539,1166532.14805978,0.0,1.0
1995-07-13,57.0,57.25,56.5,56.5,136178,5.01610607965871,5.03810654492037,4.97210514913539,4.97210514913539,1547444.54697181,0.0,1.0
1995-07-14,57.25,57.25,56.5,56.5,108168,5.03810654492037,5.03810654492037,4.97210514913539,4.97210514913539,1229155.82367817,0.0,1.0
1995-07-17,56.75,57.25,56.75,57.25,96790,4.99410561439705,5.03810654492037,4.99410561439705,5.03810654492037,1099863.10344844,0.0,1.0
1995-07-18,56.5,57.25,56.5,56.75,42785,4.97210514913539,5.03810654492037,4.97210514913539,4.99410561439705,486182.899897111,0.0,1.0
1995-07-19,56.5,57.0,56.25,56.25,32257,4.97210514913539,5.01610607965871,4.95010468387373,4.95010468387373,366549.066307844,0.0,1.0
1995-07-20,56.25,57.0,56.25,56.75,28642,4.95010468387373,5.01610607965871,4.95010468387373,4.99410561439705,325470.389595724,0.0,1.0
1995-07-21,56.5,57.0,56.5,56.75,29768,4.97210514913539,5.01610607965871,4.97210514913539,4.99410561439705,338265.573545336,0.0,1.0
1995-07-24,56.5,57.25,56.5,57.0,141057,4.97210514913539,5.03810654492037,4.97210514913539,5.01610607965871,1602886.55628811,0.0,1.0
1995-07-25,56.75,57.25,56.5,56.5,81363,4.99410561439705,5.03810654492037,4.97210514913539,4.97210514913539,924559.992621915,0.0,1.0
1995-07-26,56.63,57.0,56.5,57.0,99575,4.98354539107145,5.01610607965871,4.97210514913539,5.01610607965871,1131510.16144104,0.0,1.0
1995-07-27,56.75,57.0,56.5,57.0,43378,4.99410561439705,5.01610607965871,4.97210514913539,5.01610607965871,492921.393753345,0.0,1.0
1995-07-28,57.0,57.0,56.5,56.5,46835,5.01610607965871,5.01610607965871,4.97210514913539,4.97210514913539,532204.653889943,0.0,1.0
1995-07-31,57.0,57.0,56.5,56.5,37768,5.01610607965871,5.01610607965871,4.97210514913539,4.97210514913539,429172.741926238,0.0,1.0
1995-08-01,56.06,57.0,56.0,56.5,66035,4.93338433027486,5.01610607965871,4.92810421861206,4.97210514913539,750381.858004108,0.0,1.0
1995-08-02,55.75,56.37,55.5,56.0,178430,4.9061037533504,4.96066490719932,4.88410328808874,4.92810421861206,2027570.75677554,0.0,1.0
1995-08-03,54.75,55.75,54.75,55.37,173175,4.81810189230376,4.9061037533504,4.81810189230376,4.87266304615268,1967856.11054534,0.0,1.0
1995-08-04,54.75,55.13,54.75,54.88,35200,4.81810189230376,4.85154259950149,4.81810189230376,4.82954213423982,399991.540875968,0.0,1.0
1995-08-07,54.88,55.13,54.75,55.13,37867,4.82954213423982,4.85154259950149,4.81810189230376,4.85154259950149,430297.718134952,0.0,1.0
1995-08-08,54.75,55.0,54.75,55.0,53768,4.81810189230376,4.84010235756542,4.81810189230376,4.84010235756542,610987.078688042,0.0,1.0
1995-08-09,54.62,55.0,54.5,54.75,27378,4.8066616503677,4.84010235756542,4.7961014270421,4.81810189230376,311107.056991541,0.0,1.0
1995-08-10,55.0,55.0,54.5,54.5,168652,4.84010235756542,4.84010235756542,4.7961014270421,4.7961014270421,1916459.47022198,0.0,1.0
1995-08-11,55.0,55.0,54.5,54.5,35635,4.84010235756542,4.84010235756542,4.7961014270421,4.7961014270421,404934.61815668,0.0,1.0
1995-08-14,54.94,55.0,54.5,54.5,55585,4.83482224590262,4.84010235756542,4.7961014270421,4.7961014270421,631634.369306554,0.0,1.0
1995-08-15,54.5,55.0,54.5,55.0,58568,4.7961014270421,4.84010235756542,4.7961014270421,4.84010235756542,665531.379716583,0.0,1.0
1995-08-16,54.5,55.0,54.5,55.0,30578,4.7961014270421,4.84010235756542,4.7961014270421,4.84010235756542,347469.924343902,0.0,1.0
1995-08-17,55.5,55.5,54.5,55.0,191763,4.88410328808874,4.88410328808874,4.7961014270421,4.84010235756542,2179078.91627836,0.0,1.0
1995-08-18,55.0,55.5,55.0,55.0,23467,4.84010235756542,4.88410328808874,4.84010235756542,4.84010235756542,266664.815049328,0.0,1.0
1995-08-21,56.37,56.5,55.25,55.25,185185,4.96066490719932,4.97210514913539,4.86210282282708,4.86210282282708,2104330.49707717,0.0,1.0
1995-08-22,56.25,56.5,56.0,56.37,110242,4.95010468387373,4.97210514913539,4.92810421861206,4.96066490719932,1252723.50708092,0.0,1.0
1995-08-23,55.75,56.5,55.75,56.0,52444,4.9061037533504,4.97210514913539,4.9061037533504,4.92810421861206,595941.942321003,0.0,1.0
1995-08-24,55.5,56.0,55.5,55.5,24000,4.88410328808874,4.92810421861206,4.88410328808874,4.88410328808874,272721.505142706,0.0,1.0
1995-08-25,56.0,56.0,55.5,55.98,21175,4.92810421861206,4.92810421861206,4.88410328808874,4.92634418139113,240619.9113082,0.0,1.0
1995-08-28,55.75,56.25,55.5,55.5,38163,4.9061037533504,4.95010468387373,4.88410328808874,4.88410328808874,433661.283365045,0.0,1.0
1995-08-29,56.13,56.25,55.75,55.75,22953,4.93954446054813,4.95010468387373,4.9061037533504,4.9061037533504,260824.029480855,0.0,1.0
1995-08-30,56.25,56.25,55.75,56.25,27575,4.95010468387373,4.95010468387373,4.9061037533504,4.95010468387373,313345.646012921,0.0,1.0
1995-08-31,56.25,56.25,55.75,56.25,29452,4.95010468387373,4.95010468387373,4.9061037533504,4.95010468387373,334674.74039429,0.0,1.0
1995-09-01,56.37,56.5,55.75,55.75,86044,4.96066490719932,4.97210514913539,4.9061037533504,4.9061037533504,977752.049520791,0.0,1.0
1995-09-05,56.5,57.0,56.0,56.0,91200,4.97210514913539,5.01610607965871,4.92810421861206,4.92810421861206,1036341.71954228,0.0,1.0
1995-09-06,56.56,57.25,56.5,56.5,56968,4.97738526079819,5.03810654492037,4.97210514913539,4.97210514913539,647349.946040402,0.0,1.0
1995-09-07,57.0,57.25,56.5,57.25,43220,5.01610607965871,5.03810654492037,4.97210514913539,5.03810654492037,491125.977177822,0.0,1.0
1995-09-08,57.0,57.0,56.25,57.0,28800,5.01610607965871,5.01610607965871,4.95010468387373,5.01610607965871,327265.806171247,0.0,1.0
1995-09-11,56.06,57.25,55.75,56.25,111842,4.93338433027486,5.03810654492037,4.9061037533504,4.95010468387373,1270904.9407571,0.0,1.0
1995-09-12,56.25,56.25,55.75,56.0,46163,4.95010468387373,4.95010468387373,4.9061037533504,4.92810421861206,524568.451745946,0.0,1.0
1995-09-13,55.88,56.25,55.75,56.25,54835,4.91754399528647,4.95010468387373,4.9061037533504,4.95010468387373,623111.822270844,0.0,1.0
1995-09-14,57.75,57.75,56.0,56.25,97975,5.08210747544369,5.08210747544369,4.92810421861206,4.95010468387373,1113328.72776486,0.0,1.0
1995-09-15,57.75,57.75,57.0,57.5,71190,5.08210747544369,5.08210747544369,5.01610607965871,5.06010701018203,808960.164629551,0.0,1.0
1995-09-18,57.0,57.25,56.75,57.0,57363,5.01610607965871,5.03810654492037,4.99410561439705,5.01610607965871,651838.487479209,0.0,1.0
1995-09-19,57.75,57.75,56.75,57.0,202035,5.08210747544369,5.08210747544369,4.99410561439705,5.01610607965871,2295803.72047944,0.0,1.0
1995-09-20,57.5,58.0,57.25,57.25,124267,5.06010701018203,5.10410794070535,5.03810654492037,5.03810654492037,1412095.13664869,0.0,1.0
1995-09-21,58.25,58.25,57.5,58.0,50390,5.12610840596701,5.12610840596701,5.06010701018203,5.10410794070535,572601.526839206,0.0,1.0
1995-09-22,58.0,58.25,57.5,58.0,66844,5.10410794070535,5.12610840596701,5.06010701018203,5.10410794070535,759574.845406626,0.0,1.0
1995-09-25,58.25,58.25,57.75,57.75,41185,5.12610840596701,5.12610840596701,5.08210747544369,5.08210747544369,468001.466220931,0.0,1.0
1995-09-26,57.75,58.25,57.75,58.25,31052,5.08210747544369,5.12610840596701,5.08210747544369,5.12610840596701,352856.174070471,0.0,1.0
1995-09-27,57.75,58.12,57.25,57.5,105778,5.11290812681002,5.14566615290386,5.06864052398049,5.09077432539526,1194756.3594911,0.35,1.0
1995-09-28,57.5,57.75,57.25,57.75,79467,5.09077432539526,5.11290812681002,5.06864052398049,5.11290812681002,897575.144355908,0.0,1.0
1995-09-29,57.37,57.5,57.25,57.25,35220,5.07926474865958,5.09077432539526,5.06864052398049,5.06864052398049,397807.852117421,0.0,1.0
1995-10-02,56.88,57.5,56.75,57.25,77768,5.03588249788665,5.09077432539526,5.02437292115097,5.06864052398049,878385.038145019,0.0,1.0
1995-10-03,57.0,57.0,56.5,57.0,25620,5.04650672256573,5.04650672256573,5.00223911973621,5.04650672256573,289376.410313695,0.0,1.0
1995-10-04,56.63,57.12,56.63,57.0,16830,5.01374869647188,5.05713094724482,5.01374869647188,5.04650672256573,190093.871412158,0.0,1.0
1995-10-05,60.0,60.25,57.0,57.25,399585,5.31211233954288,5.33424614095764,5.04650672256573,5.06864052398049,4513289.34095229,0.0,1.0
1995-10-06,60.63,61.5,60.0,60.25,296000,5.36788951910808,5.44491514803145,5.31211233954288,5.33424614095764,3343302.78894823,0.0,1.0
1995-10-09,60.25,60.63,59.75,60.63,54163,5.33424614095764,5.36788951910808,5.28997853812811,5.36788951910808,611767.935668253,0.0,1.0
1995-10-10,59.75,60.12,59.5,59.75,35753,5.28997853812811,5.32273656422196,5.26784473671335,5.28997853812811,403828.056125899,0.0,1.0
1995-10-11,60.75,61.12,59.5,60.25,196563,5.37851374378716,5.41127176988101,5.26784473671335,5.33424614095764,2220167.65575686,0.0,1.0
1995-10-12,61.25,61.25,60.5,60.75,124642,5.42278134661669,5.42278134661669,5.3563799423724,5.37851374378716,1407824.14263542,0.0,1.0
1995-10-13,63.0,63.0,61.0,61.0,301867,5.57771795652002,5.57771795652002,5.40064754520192,5.40064754520192,3409570.2128089,0.0,1.0
1995-10-16,65.5,65.5,62.5,63.0,319842,5.79905597066764,5.79905597066764,5.53345035369049,5.57771795652002,3612596.79264453,0.0,1.0
1995-10-17,65.25,65.75,64.5,64.75,283753,5.77692216925288,5.8211897720824,5.71052076500859,5.73265456642335,3204973.63605549,0.0,1.0
1995-10-18,65.37,66.25,65.0,65.5,306153,5.78754639393196,5.86545737491192,5.75478836783812,5.79905597066764,3457980.33359753,0.0,1.0
1995-10-19,64.87,65.75,64.75,65.75,81620,5.74327879110244,5.8211897720824,5.73265456642335,5.8211897720824,921893.154168765,0.0,1.0
1995-10-20,65.0,65.25,64.5,64.75,105975,5.75478836783812,5.77692216925288,5.71052076500859,5.73265456642335,1196981.46303645,0.0,1.0
1995-10-23,65.0,65.5,64.0,65.0,239230,5.75478836783812,5.79905597066764,5.66625316217907,5.75478836783812,2702088.93986515,0.0,1.0
1995-10-24,65.37,65.75,65.0,65.5,163378,5.78754639393196,5.8211897720824,5.75478836783812,5.79905597066764,1845345.01031346,0.0,1.0
1995-10-25,65.5,65.75,64.5,65.0,276978,5.79905597066764,5.8211897720824,5.71052076500859,5.75478836783812,3128450.40499089,0.0,1.0
1995-10-26,64.87,65.5,64.25,65.25,250568,5.74327879110244,5.79905597066764,5.68838696359383,5.77692216925288,2830150.99061209,0.0,1.0
1995-10-27,67.37,67.75,64.25,64.25,486400,5.96461680525006,5.9982601834005,5.68838696359383,5.68838696359383,5493859.71805547,0.0,1.0
1995-10-30,67.0,67.56,66.5,67.25,158775,5.93185877915621,5.98143849432528,5.88759117632669,5.95399258057097,1793354.39295694,0.0,1.0
1995-10-31,67.25,67.5,65.75,66.5,243457,5.95399258057097,5.97612638198573,5.8211897720824,5.88759117632669,2749832.65908436,0.0,1.0
1995-11-01,67.88,69.0,67.0,67.5,434963,6.00976976013617,6.10892919047431,5.93185877915621,5.97612638198573,4912881.79388273,0.0,1.0
1995-11-02,68.0,68.5,67.75,68.0,289857,6.02039398481526,6.06466158764478,5.9982601834005,6.02039398481526,3273917.9611357,0.0,1.0
1995-11-03,67.88,68.5,67.5,67.75,136178,6.00976976013617,6.06466158764478,5.97612638198573,5.9982601834005,1538122.59186957,0.0,1.0
1995-11-06,68.5,68.75,67.5,67.5,152020,6.06466158764478,6.08679538905954,5.97612638198573,5.97612638198573,1717057.06072943,0.0,1.0
1995-11-07,68.25,68.5,67.75,68.0,148168,6.04252778623002,6.06466158764478,5.9982601834005,6.02039398481526,1673548.94470568,0.0,1.0
1995-11-08,69.75,70.25,68.0,68.0,289244,6.17533059471859,6.21959819754812,6.02039398481526,6.02039398481526,3266994.16177886,0.0,1.0
1995-11-09,69.75,70.25,69.25,70.0,117590,6.17533059471859,6.21959819754812,6.13106299188907,6.19746439613335,1328172.2126771,0.0,1.0
1995-11-10,69.75,70.0,69.0,69.25,86400,6.17533059471859,6.19746439613335,6.10892919047431,6.13106299188907,975882.976233538,0.0,1.0
1995-11-13,46.05,46.67,46.0,46.33,159378,4.07704622059916,4.13193804810777,4.0726194603162,4.10183607818369,1800165.24289524,0.0,1.0
1995-11-14,46.13,46.33,45.67,46.0,188030,4.08412903705188,4.10183607818369,4.04340284244872,4.0726194603162,2123787.91691195,0.0,1.0
1995-11-15,46.17,46.58,46.0,46.0,177067,4.08767044527824,4.12396987959845,4.0726194603162,4.0726194603162,1999961.46936046,0.0,1.0
1995-11-16,46.67,46.83,46.0,46.5,266163,4.13193804810777,4.14610368101321,4.0726194603162,4.11688706314573,3006295.60883388,0.0,1.0
1995-11-17,46.83,46.83,46.33,46.5,218163,4.14610368101321,4.14610368101321,4.10183607818369,4.11688706314573,2464138.39981525,0.0,1.0
1995-11-20,47.17,47.5,46.33,46.83,209452,4.17620565093729,4.20542226880478,4.10183607818369,4.14610368101321,2365748.16132022,0.0,1.0
1995-11-21,47.5,47.67,47.17,47.5,144267,4.20542226880478,4.22047325376681,4.17620565093729,4.20542226880478,1629487.37653106,0.0,1.0
1995-11-22,47.05,47.5,47.0,47.17,84978,4.1655814262582,4.20542226880478,4.16115466597525,4.17620565093729,959821.568916361,0.0,1.0
1995-11-24,47.08,47.17,46.83,47.17,16444,4.16823748242798,4.17620565093729,4.14610368101321,4.17620565093729,185734.023856299,0.0,1.0
1995-11-27,47.0,47.17,46.83,47.08,69867,4.16115466597525,4.17620565093729,4.14610368101321,4.16823748242798,789143.702552183,0.0,1.0
1995-11-28,46.42,47.17,46.33,46.83,151467,4.109804246693,4.17620565093729,4.10183607818369,4.14610368101321,1710810.95788386,0.0,1.0
1995-11-29,46.5,46.67,46.0,46.33,95467,4.11688706314573,4.13193804810777,4.0726194603162,4.10183607818369,1078294.21402879,0.0,1.0
1995-11-30,48.75,48.75,46.0,46.0,901778,4.31609127587859,4.31609127587859,4.0726194603162,4.0726194603162,10185530.0757167,0.0,1.0
1995-12-01,48.5,49.33,47.83,48.67,398667,4.29395747446382,4.36744169516083,4.23463888667226,4.30900845942586,4502920.58432981,0.0,1.0
1995-12-04,50.08,50.17,48.0,48.0,513985,4.43384309940512,4.44181126791443,4.2496898716343,4.2496898716343,5805430.68911336,0.0,1.0
1995-12-05,50.0,50.83,49.17,50.33,569630,4.4267602829524,4.50024450364941,4.35327606225539,4.45597690081988,6433937.72861006,0.0,1.0
1995-12-06,50.42,51.0,49.67,50.0,336652,4.4639450693292,4.51529548861144,4.39754366508491,4.4267602829524,3802464.76521959,0.0,1.0
1995-12-07,50.33,50.33,49.83,50.33,158430,4.45597690081988,4.45597690081988,4.41170929799036,4.45597690081988,1789457.63801712,0.0,1.0
1995-12-08,49.0,50.33,49.0,49.83,356800,4.33822507729335,4.45597690081988,4.33822507729335,4.41170929799036,4030035.25370516,0.0,1.0
1995-12-11,48.33,49.33,48.33,49.25,226430,4.27890648950179,4.36744169516083,4.27890648950179,4.36035887870811,2557513.68412685,0.0,1.0
1995-12-12,49.83,50.17,48.33,48.33,567585,4.41170929799036,4.44181126791443,4.27890648950179,4.27890648950179,6410839.5725175,0.0,1.0
1995-12-13,49.67,50.0,49.17,50.0,235763,4.39754366508491,4.4267602829524,4.35327606225539,4.4267602829524,2662929.37645541,0.0,1.0
1995-12-14,48.5,49.67,48.5,49.67,234844,4.29395747446382,4.39754366508491,4.29395747446382,4.39754366508491,2652549.32489108,0.0,1.0
1995-12-15,48.33,48.67,48.0,48.5,215052,4.27890648950179,4.30900845942586,4.2496898716343,4.29395747446382,2428999.83570572,0.0,1.0
1995-12-18,47.42,48.0,47.17,48.0,89778,4.19833945235205,4.2496898716343,4.17620565093729,4.2496898716343,1014037.28981822,0.0,1.0
1995-12-19,49.0,49.5,47.08,47.17,757778,4.33822507729335,4.38249268012287,4.16823748242798,4.17620565093729,8559058.44866085,0.0,1.0
1995-12-20,48.33,49.17,48.33,49.17,316563,4.27890648950179,4.35327606225539,4.27890648950179,4.35327606225539,3575560.67830344,0.0,1.0
1995-12-21,48.67,48.67,48.33,48.67,33985,4.30900845942586,4.30900845942586,4.27890648950179,4.30900845942586,383858.598927046,0.0,1.0
1995-12-22,48.83,49.0,48.33,48.33,442163,4.32317409233131,4.33822507729335,4.27890648950179,4.27890648950179,4994205.37523553,0.0,1.0
1995-12-26,48.67,48.83,48.33,48.83,231052,4.30900845942586,4.32317409233131,4.27890648950179,4.32317409233131,2609718.9053786,0.0,1.0
1995-12-27,48.33,48.67,47.83,48.67,95052,4.31343521970881,4.34378009814252,4.26881039848278,4.34378009814252,1065012.66995036,0.39,1.0
1995-12-28,48.0,49.0,47.83,47.83,301452,4.28398283769963,4.37323248015171,4.26881039848278,4.26881039848278,3377626.97662201,0.0,1.0
1995-12-29,48.83,48.83,48.0,48.33,145600,4.35806004093485,4.35806004093485,4.28398283769963,4.31343521970881,1631379.08455132,0.0,1.0
1996-01-02,72.38,73.0,72.0,73.0,150775,6.45988912068123,6.51522389900152,6.42597425654944,6.51522389900152,1689362.51011831,0.0,1.0
1996-01-03,72.25,72.75,71.75,72.75,113778,6.44828666716246,6.4929114883885,6.40366184593643,6.4929114883885,1274828.63655275,0.0,1.0
1996-01-04,48.25,48.6719,48.0,48.6719,184830,4.30629524831265,4.34394967246318,4.28398283769963,4.34394967246318,2070932.66619245,0.0,1.0
1996-01-05,48.1719,48.5,47.8281,48.5,168000,4.29932485123714,4.32860765892567,4.26864082416212,4.32860765892567,1882360.4821746,0.0,1.0
1996-01-08,70.25,70.25,69.63,69.63,43042,6.26978738225831,6.26978738225831,6.21445260393802,6.21445260393802,482265.237343805,0.0,1.0
1996-01-09,68.0,70.25,67.5,69.75,150775,6.06897568674114,6.26978738225831,6.0243508655151,6.22516256103227,1689362.51011831,0.0,1.0
1996-01-10,46.8281,46.8281,46.4219,46.4219,339230,4.17939118171004,4.17939118171004,4.14313797694601,4.14313797694601,3800911.58552435,0.0,1.0
1996-01-11,45.3281,46.8281,45.0,46.5,159230,4.04551671803193,4.17939118171004,4.0162339103434,4.15010837402152,1784096.78319442,0.0,1.0
1996-01-12,44.5,45.1719,44.5,44.6719,482400,3.97160908911736,4.03157592388092,3.97160908911736,3.98695110265488,5405063.67024422,0.0,1.0
1996-01-15,66.37,67.0,66.0,66.5,376178,5.92349876954426,5.97972604428907,5.89047640183699,5.93510122306303,4214896.43728261,0.0,1.0
1996-01-16,43.75,44.75,43.5,44.75,150775,5.85700778591746,5.99088224959558,5.82353916999793,5.99088224959558,1126241.67341221,0.0,1.5
1996-01-17,44.25,44.6719,44.0,44.3281,255585,5.92394501775652,5.98042665398231,5.89047640183699,5.93440061336978,1909139.30093887,0.0,1.0
1996-01-18,43.75,44.75,43.5,44.75,262963,5.85700778591746,5.99088224959558,5.82353916999793,5.99088224959558,1964250.63283365,0.0,1.0
1996-01-19,45.75,45.75,43.75,44.0,54578,6.12475671327369,6.12475671327369,5.85700778591746,5.89047640183699,407680.438079863,0.0,1.0
1996-01-22,46.75,47.25,46.0,46.75,194400,6.2586311769518,6.32556840879086,6.15822532919322,6.2586311769518,1452106.65767755,0.0,1.0
1996-01-23,45.5,46.75,45.25,46.25,363200,6.09128809735416,6.2586311769518,6.05781948143463,6.19169394511275,2712989.39335641,0.0,1.0
1996-01-24,46.75,47.25,46.0,46.75,185363,6.2586311769518,6.32556840879086,6.15822532919322,6.2586311769518,1384603.11927512,0.0,1.0
1996-01-25,45.5,46.75,45.25,46.25,65452,6.09128809735416,6.2586311769518,6.05781948143463,6.19169394511275,488905.786822588,0.0,1.0
1996-01-26,46.25,46.5,45.25,45.75,123200,6.19169394511275,6.22516256103227,6.05781948143463,6.12475671327369,920265.124618694,0.0,1.0
1996-01-29,46.5,46.75,45.5,46.25,157363,6.22516256103227,6.2586311769518,6.09128809735416,6.19169394511275,1175451.95458906,0.0,1.0
1996-01-30,46.62,46.75,46.0,46.75,74430,6.24122749667365,6.2586311769518,6.15822532919322,6.2586311769518,555968.613842284,0.0,1.0
1996-01-31,46.5,46.75,45.5,46.25,182252,6.22516256103227,6.2586311769518,6.09128809735416,6.19169394511275,1361364.93094161,0.0,1.0
1996-02-01,46.625,46.75,46.0,46.75,86044,6.24189686899204,6.2586311769518,6.15822532919322,6.2586311769518,642721.529080284,0.0,1.0
1996-02-02,47.3125,47.75,46.25,46.75,166044,6.33393556277074,6.39250564062992,6.19169394511275,6.2586311769518,1240296.28532619,0.0,1.0
1996-02-05,47.25,47.25,46.25,47.25,72563,6.32556840879086,6.32556840879086,6.19169394511275,6.32556840879086,542022.712968396,0.0,1.0
1996-02-06,46.75,47.25,46.75,47.0,103644,6.2586311769518,6.32556840879086,6.2586311769518,6.29209979287133,774187.975454384,0.0,1.0
1996-02-07,46.5,47.25,46.5,46.75,43200,6.22516256103227,6.32556840879086,6.22516256103227,6.2586311769518,322690.368372789,0.0,1.0
1996-02-08,47.0,47.25,46.5,47.0,334252,6.29209979287133,6.32556840879086,6.22516256103227,6.29209979287133,2496756.96780883,0.0,1.0
1996-02-09,48.0,48.25,47.0,47.5,287585,6.42597425654944,6.45944287246897,6.29209979287133,6.35903702471039,2148169.20343724,0.0,1.0
1996-02-12,49.0,49.0,47.75,47.75,256563,6.55984872022756,6.55984872022756,6.39250564062992,6.39250564062992,1916444.65233398,0.0,1.0
1996-02-13,49.25,49.5,48.25,48.5,130163,6.59331733614709,6.62678595206661,6.45944287246897,6.4929114883885,972276.537465447,0.0,1.0
1996-02-14,49.125,49.25,48.75,48.75,148652,6.57658302818732,6.59331733614709,6.52638010430803,6.52638010430803,1110383.53331833,0.0,1.0
1996-02-15,49.75,49.75,48.75,48.75,121067,6.66025456798614,6.66025456798614,6.52638010430803,6.52638010430803,904332.287680289,0.0,1.0
1996-02-16,49.25,50.0,49.25,49.75,76800,6.59331733614709,6.69372318390567,6.59331733614709,6.66025456798614,573671.765996069,0.0,1.0
1996-02-20,49.25,49.5,49.0,49.0,120000,6.59331733614709,6.62678595206661,6.55984872022756,6.55984872022756,896362.134368858,0.0,1.0
1996-02-21,49.0,49.5,49.0,49.5,58400,6.55984872022756,6.62678595206661,6.55984872022756,6.62678595206661,436229.572059511,0.0,1.0
1996-02-22,49.125,49.5,49.0,49.5,75230,6.57658302818732,6.62678595206661,6.55984872022756,6.62678595206661,561944.361404744,0.0,1.0
1996-02-23,49.75,50.0,49.0,50.0,191585,6.66025456798614,6.69372318390567,6.55984872022756,6.69372318390567,1431079.49594215,0.0,1.0
1996-02-26,51.0,51.25,49.5,49.5,204652,6.82759764758378,6.86106626350331,6.62678595206661,6.62678595206661,1528685.86269046,0.0,1.0
1996-02-27,50.0,51.5,50.0,51.5,113363,6.69372318390567,6.89453487942284,6.69372318390567,6.89453487942284,846785.838653808,0.0,1.0
1996-02-28,51.25,51.25,50.0,50.5,94430,6.86106626350331,6.86106626350331,6.69372318390567,6.76066041574473,705362.302903761,0.0,1.0
1996-02-29,51.25,51.25,50.375,51.0,66578,6.86106626350331,6.86106626350331,6.74392610778496,6.82759764758378,497316.651516749,0.0,1.0
1996-03-01,51.0,51.5,50.5,51.25,122578,6.82759764758378,6.89453487942284,6.76066041574473,6.86106626350331,915618.980888884,0.0,1.0
1996-03-04,54.0,54.75,53.25,53.5,788000,7.22922103861812,7.32962688637671,7.12881519085954,7.16228380677907,5886111.34902218,0.0,1.0
1996-03-05,55.12,55.75,53.75,54.0,414844,7.37916043793761,7.46350135005482,7.1957524226986,7.22922103861812,3098753.77725096,0.0,1.0
1996-03-06,54.0,54.75,53.25,53.5,779200,7.22922103861812,7.32962688637671,7.12881519085954,7.16228380677907,5820378.12583513,0.0,1.0
1996-03-07,55.125,55.75,53.75,54.0,6883585,7.379829810256,7.46350135005482,7.1957524226986,7.22922103861812,51418207.8559122,0.0,1.0
1996-03-08,56.3125,57.0,54.5,55.0,1245985,7.53880573587376,7.63084442965246,7.29615827045718,7.36309550229624,9307114.78326319,0.0,1.0
1996-03-11,56.37,56.63,55.75,56.0,682785,7.54650351753525,7.58131087809156,7.46350135005482,7.49696996597435,5100188.49929201,0.0,1.0
1996-03-12,56.12,56.25,55.5,56.12,680444,7.51303490161572,7.53043858189388,7.43003273413529,7.51303490161572,5082701.96798737,0.0,1.0
1996-03-13,56.375,56.625,55.75,56.0,331763,7.54717288985364,7.58064150577317,7.46350135005482,7.49696996597435,2478164.92320513,0.0,1.0
1996-03-14,56.125,56.25,55.5,56.125,246430,7.51370427393412,7.53043858189388,7.43003273413529,7.51370427393412,1840754.33977098,0.0,1.0
1996-03-15,56.25,56.875,56.125,56.125,395644,7.53043858189388,7.6141101216927,7.51370427393412,7.51370427393412,2955335.83575194,0.0,1.0
1996-03-18,55.88,56.0,55.75,55.75,264978,7.48090503033298,7.49696996597435,7.46350135005482,7.46350135005482,1979302.04700659,0.0,1.0
1996-03-19,56.37,56.75,55.75,55.75,205630,7.54650351753525,7.59737581373294,7.46350135005482,7.46350135005482,1535991.21408557,0.0,1.0
1996-03-20,55.875,56.0,55.75,55.75,237185,7.48023565801459,7.49696996597435,7.46350135005482,7.46350135005482,1771697.10700231,0.0,1.0
1996-03-21,56.375,56.75,55.75,55.75,180178,7.54717288985364,7.59737581373294,7.46350135005482,7.46350135005482,1345872.80538594,0.0,1.0
1996-03-22,56.625,56.75,56.25,56.25,176267,7.58064150577317,7.59737581373294,7.53043858189388,7.53043858189388,1316658.86948996,0.0,1.0
1996-03-25,58.5,58.75,57.75,57.75,288830,7.83165612516964,7.86512474108916,7.73125027741105,7.73125027741105,2157468.96058131,0.0,1.0
1996-03-26,59.19,59.5,58.25,58.5,680444,7.92402950510753,7.96553058884775,7.79818750925011,7.83165612516964,5082701.96798737,0.0,1.0
1996-03-27,58.5,58.75,57.75,57.75,254963,7.86646348572594,7.90008085104956,7.7656113897551,7.7656113897551,1896066.19633646,0.26,1.0
1996-03-28,59.25,59.5,58.25,58.5,243200,7.96731558169679,8.0009329470204,7.83284612040233,7.86646348572594,1808589.08527522,0.0,1.0
1996-03-29,58.5,59.375,58.5,59.0,319052,7.86646348572594,7.9841242643586,7.86646348572594,7.93369821637317,2372672.55277644,0.0,1.0
1996-04-01,58.0,58.12,57.25,57.75,167200,7.79922875507871,7.81536509043405,7.69837665910787,7.7656113897551,1243404.99612671,0.0,1.0
1996-04-02,58.0,58.125,57.25,57.75,120267,7.79922875507871,7.81603743774052,7.69837665910787,7.7656113897551,894381.511179255,0.0,1.0
1996-04-03,57.25,58.0,57.25,57.75,122963,7.69837665910787,7.79922875507871,7.69837665910787,7.7656113897551,914430.673078523,0.0,1.0
1996-04-04,56.875,57.0,56.75,56.75,293867,7.64795061112245,7.66475929378425,7.63114192846064,7.63114192846064,2185380.95691847,0.0,1.0
1996-04-08,56.81,57.0,55.5,56.25,375200,7.63921009613831,7.66475929378425,7.46305510184256,7.56390719781341,2790224.60853315,0.0,1.0
1996-04-09,56.875,57.0,55.5,56.25,111644,7.64795061112245,7.66475929378425,7.46305510184256,7.56390719781341,830255.426959155,0.0,1.0
1996-04-10,57.0,57.5,56.625,57.5,330844,7.66475929378425,7.73199402443148,7.61433324579883,7.73199402443148,2460365.32618748,0.0,1.0
1996-04-11,55.875,57.25,55.75,57.0,532652,7.51348114982799,7.69837665910787,7.49667246716618,7.66475929378425,3961137.30859381,0.0,1.0
1996-04-12,56.0,56.25,55.25,55.75,209067,7.53028983248979,7.56390719781341,7.42943773651895,7.49667246716618,1554754.49955277,0.0,1.0
1996-04-15,56.25,56.75,56.0,56.5,120178,7.56390719781341,7.63114192846064,7.53028983248979,7.59752456313702,893719.650864331,0.0,1.0
1996-04-16,56.25,56.75,56.0,56.5,186963,7.56390719781341,7.63114192846064,7.53028983248979,7.59752456313702,1390375.16920358,0.0,1.0
1996-04-17,55.5,56.75,54.75,56.75,154667,7.46305510184256,7.63114192846064,7.36220300587172,7.63114192846064,1150201.67784647,0.0,1.0
1996-04-18,55.5,55.75,55.0,55.5,355585,7.46305510184256,7.49667246716618,7.39582037119533,7.46305510184256,2644355.05710357,0.0,1.0
1996-04-19,55.5,55.75,55.25,55.75,318163,7.46305510184256,7.49667246716618,7.42943773651895,7.49667246716618,2366061.38625995,0.0,1.0
1996-04-22,55.5,56.25,55.5,56.25,88178,7.46305510184256,7.56390719781341,7.46305510184256,7.56390719781341,655747.402801802,0.0,1.0
1996-04-23,55.5,56.25,55.5,56.25,182963,7.46305510184256,7.56390719781341,7.46305510184256,7.56390719781341,1360628.63819577,0.0,1.0
1996-04-24,55.25,55.75,55.0,55.75,85985,7.42943773651895,7.49667246716618,7.39582037119533,7.49667246716618,639438.867176767,0.0,1.0
1996-04-25,55.125,55.5,55.125,55.125,159052,7.41262905385714,7.46305510184256,7.41262905385714,7.41262905385714,1182811.31246379,0.0,1.0
1996-04-26,55.5,55.625,55.125,55.125,292267,7.46305510184256,7.47986378450437,7.41262905385714,7.41262905385714,2173482.34451535,0.0,1.0
1996-04-29,55.5,55.5,55.25,55.25,117185,7.46305510184256,7.46305510184256,7.42943773651895,7.42943773651895,871461.809037733,0.0,1.0
1996-04-30,55.5,55.5,55.25,55.25,799052,7.46305510184256,7.46305510184256,7.42943773651895,7.42943773651895,5942256.27371437,0.0,1.0
1996-05-01,55.25,55.5,55.0,55.25,187052,7.42943773651895,7.46305510184256,7.39582037119533,7.42943773651895,1391037.0295185,0.0,1.0
1996-05-02,53.75,54.5,53.0,54.25,347230,7.22773354457726,7.3285856405481,7.12688144860641,7.29496827522449,2582221.990461,0.0,1.0
1996-05-03,54.5,55.25,54.25,55.25,204444,7.3285856405481,7.42943773651895,7.29496827522449,7.42943773651895,1520374.94634049,0.0,1.0
1996-05-06,52.12,53.75,52.0,53.44,179200,7.00854832266729,7.22773354457726,6.99241198731195,7.18604801157597,1332644.58915016,0.0,1.0
1996-05-07,51.87,52.25,51.75,52.0,199852,6.97493095734367,7.02602935263557,6.95879462198834,6.99241198731195,1486225.92874352,0.0,1.0
1996-05-08,52.125,53.75,52.0,53.5,398430,7.00922066997376,7.22773354457726,6.99241198731195,7.19411617925364,2962977.58736104,0.0,1.0
1996-05-09,51.875,52.25,51.75,52.0,214578,6.97560330465014,7.02602935263557,6.95879462198834,6.99241198731195,1595737.78264879,0.0,1.0
1996-05-10,52.25,52.25,51.625,52.0,186963,7.02602935263557,7.02602935263557,6.94198593932653,6.99241198731195,1390375.16920358,0.0,1.0
1996-05-13,53.81,54.0,53.5,53.75,87052,7.23580171225492,7.26135090990087,7.19411617925364,7.22773354457726,647373.754323102,0.0,1.0
1996-05-14,54.25,55.25,53.75,54.13,304000,7.29496827522449,7.42943773651895,7.22773354457726,7.27883193986915,2260736.35659402,0.0,1.0
1996-05-15,53.875,54.0,53.5,53.75,214578,7.24454222723906,7.26135090990087,7.19411617925364,7.22773354457726,1595737.78264879,0.0,1.0
1996-05-16,54.25,55.25,53.75,54.125,78400,7.29496827522449,7.42943773651895,7.22773354457726,7.27815959256268,583032.007753195,0.0,1.0
1996-05-17,53.75,55.0,53.625,55.0,211585,7.22773354457726,7.39582037119533,7.21092486191545,7.39582037119533,1573479.94082219,0.0,1.0
1996-05-20,54.06,54.25,53.5,53.5,208652,7.26941907757854,7.29496827522449,7.19411617925364,7.19411617925364,1551668.29696071,0.0,1.0
1996-05-21,54.44,54.75,53.75,54.25,167378,7.32051747287043,7.36220300587172,7.22773354457726,7.29496827522449,1244728.71675656,0.0,1.0
1996-05-22,54.125,54.25,53.5,53.5,84563,7.27815959256268,7.29496827522449,7.19411617925364,7.19411617925364,628863.975403488,0.0,1.0
1996-05-23,54.5,54.75,53.75,54.25,102963,7.3285856405481,7.36220300587172,7.22773354457726,7.29496827522449,765698.018039443,0.0,1.0
1996-05-24,55.0,55.0,54.25,54.25,96030,7.39582037119533,7.39582037119533,7.29496827522449,7.29496827522449,714139.843170145,0.0,1.0
1996-05-28,54.25,55.0,54.25,54.75,154963,7.29496827522449,7.39582037119533,7.29496827522449,7.36220300587172,1152402.92114105,0.0,1.0
1996-05-29,54.75,55.0,54.25,54.75,142578,7.36220300587172,7.39582037119533,7.29496827522449,7.36220300587172,1060300.2245081,0.0,1.0
1996-05-30,54.25,55.0,54.25,54.75,206667,7.29496827522449,7.39582037119533,7.29496827522449,7.36220300587172,1536906.58094808,0.0,1.0
1996-05-31,54.75,55.0,54.25,54.75,91052,7.36220300587172,7.39582037119533,7.29496827522449,7.36220300587172,677120.285330918,0.0,1.0
1996-06-03,55.38,55.38,54.25,54.25,198844,7.44691876648723,7.44691876648723,7.29496827522449,7.29496827522449,1478729.80292955,0.0,1.0
1996-06-04,55.375,55.375,54.25,54.25,162844,7.44624641918076,7.44624641918076,7.29496827522449,7.29496827522449,1211011.0238592,0.0,1.0
1996-06-05,55.125,55.5,55.0,55.25,199585,7.41262905385714,7.46305510184256,7.39582037119533,7.42943773651895,1484240.34779874,0.0,1.0
1996-06-06,54.75,55.25,54.75,55.0,145985,7.36220300587172,7.42943773651895,7.36220300587172,7.39582037119533,1085636.83229401,0.0,1.0
1996-06-07,54.75,55.0,54.5,54.5,116652,7.36220300587172,7.39582037119533,7.3285856405481,7.3285856405481,867498.083780941,0.0,1.0
1996-06-10,54.75,54.75,54.0,54.0,62667,7.36220300587172,7.36220300587172,7.26135090990087,7.26135090990087,466031.464666703,0.0,1.0
1996-06-11,54.5,54.75,54.25,54.25,149244,7.3285856405481,7.36220300587172,7.29496827522449,7.29496827522449,1109872.81843263,0.0,1.0
1996-06-12,54.5,54.75,54.25,54.25,213600,7.3285856405481,7.36220300587172,7.29496827522449,7.29496827522449,1588464.75581738,0.0,1.0
1996-06-13,54.75,54.75,54.25,54.75,280563,7.36220300587172,7.36220300587172,7.29496827522449,7.36220300587172,2086443.99478648,0.0,1.0
1996-06-14,53.75,54.75,53.75,54.25,374430,7.22773354457726,7.36220300587172,7.22773354457726,7.29496827522449,2784498.40131414,0.0,1.0
1996-06-17,54.25,54.5,53.75,53.75,164978,7.29496827522449,7.3285856405481,7.22773354457726,7.22773354457726,1226880.79815187,0.0,1.0
1996-06-18,54.25,54.5,53.75,54.5,162785,7.29496827522449,7.3285856405481,7.22773354457726,7.3285856405481,1210572.26252684,0.0,1.0
1996-06-19,53.375,54.5,53.25,54.5,145067,7.17730749659183,7.3285856405481,7.16049881393003,7.3285856405481,1078810.00342772,0.0,1.0
1996-06-20,52.0,53.25,51.25,53.0,617867,6.99241198731195,7.16049881393003,6.8915598913411,7.12688144860641,4594849.96855158,0.0,1.0
1996-06-21,50.25,52.0,49.5,52.0,470163,6.75709043004664,6.99241198731195,6.6562383340758,6.99241198731195,3496429.56455696,0.0,1.0
1996-06-24,53.25,53.25,50.0,50.38,417363,7.16049881393003,7.16049881393003,6.72347306472303,6.77457146001492,3103775.35525379,0.0,1.0
1996-06-25,53.25,53.25,50.0,50.375,401185,7.16049881393003,7.16049881393003,6.72347306472303,6.77389911270845,2983465.51059267,0.0,1.0
1996-06-26,55.5,55.5,53.0,53.25,290252,7.49801716177912,7.49801716177912,7.16026864097826,7.19404349305835,2148432.79928926,0.26,1.0
1996-06-27,55.5,56.0,54.75,54.75,262785,7.49801716177912,7.56556686593929,7.39669260553886,7.39669260553886,1945123.24862956,0.0,1.0
1996-06-28,54.75,55.375,54.125,55.0,115644,7.39669260553886,7.48112973573908,7.31225547533865,7.43046745761895,855991.905795677,0.0,1.0
1996-07-01,54.0,54.25,53.5,53.75,65630,7.29536804929861,7.32914290137869,7.22781834513843,7.26159319721852,485790.432511589,0.0,1.0
1996-07-02,53.75,53.75,53.12,53.5,88978,7.26159319721852,7.26159319721852,7.1764805699767,7.22781834513843,658611.322627094,0.0,1.0
1996-07-03,54.0,54.25,53.5,53.75,230252,7.29536804929861,7.32914290137869,7.22781834513843,7.26159319721852,1704315.38422457,0.0,1.0
1996-07-05,52.625,53.75,52.0,53.25,78430,7.10960636285813,7.26159319721852,7.02516923265792,7.19404349305835,580535.481058723,0.0,1.0
1996-07-08,51.0,51.13,50.0,50.5,163852,6.89006982433757,6.90763274741922,6.75497041601723,6.8225201201774,1212825.44488632,0.0,1.0
1996-07-09,51.25,51.5,50.75,51.0,161630,6.92384467641766,6.95761952849774,6.85629497225749,6.89006982433757,1196378.29661509,0.0,1.0
1996-07-10,51.0,51.125,50.0,50.5,93778,6.89006982433757,6.90695725037761,6.75497041601723,6.8225201201774,694140.71583227,0.0,1.0
1996-07-11,51.25,51.5,50.75,51.0,210044,6.92384467641766,6.95761952849774,6.85629497225749,6.89006982433757,1554736.63883078,0.0,1.0
1996-07-12,50.625,51.25,50.5,51.25,334785,6.83940754621744,6.92384467641766,6.8225201201774,6.92384467641766,2478064.14670718,0.0,1.0
1996-07-15,51.25,53.75,51.0,53.75,149630,6.92384467641766,7.26159319721852,6.89006982433757,7.26159319721852,1107554.81360215,0.0,1.0
1996-07-16,50.25,51.5,49.75,51.25,364978,6.78874526809731,6.95761952849774,6.72119556393714,6.92384467641766,2701551.43192465,0.0,1.0
1996-07-17,51.25,53.75,51.0,53.75,199200,6.92384467641766,7.26159319721852,6.89006982433757,7.26159319721852,1474469.81801476,0.0,1.0
1996-07-18,50.25,51.5,49.75,51.25,185985,6.78874526809731,6.95761952849774,6.72119556393714,6.92384467641766,1376652.95734676,0.0,1.0
1996-07-19,51.375,52.0,50.75,51.625,110844,6.9407321024577,7.02516923265792,6.85629497225749,6.97450695453779,820462.512590502,0.0,1.0
1996-07-22,51.0,51.25,50.25,51.25,119467,6.89006982433757,6.92384467641766,6.78874526809731,6.92384467641766,884289.587092215,0.0,1.0
1996-07-23,50.87,51.5,50.5,50.5,107230,6.87250690125593,6.95761952849774,6.8225201201774,6.8225201201774,793711.840289772,0.0,1.0
1996-07-24,51.0,51.25,50.25,51.25,102430,6.89006982433757,6.92384467641766,6.78874526809731,6.92384467641766,758182.447084597,0.0,1.0
1996-07-25,50.875,51.5,50.5,50.5,82844,6.87318239829753,6.95761952849774,6.8225201201774,6.8225201201774,613207.718893648,0.0,1.0
1996-07-26,51.5,51.75,50.25,50.75,82844,6.95761952849774,6.99139438057783,6.78874526809731,6.85629497225749,613207.718893648,0.0,1.0
1996-07-29,51.87,52.5,51.5,51.5,144563,7.00760630957627,7.09271893681809,6.95761952849774,6.95761952849774,1070049.09789994,0.0,1.0
1996-07-30,51.5,52.25,50.75,52.0,85985,6.95761952849774,7.058944084738,6.85629497225749,7.02516923265792,636457.265572285,0.0,1.0
1996-07-31,51.875,52.5,51.5,51.5,97867,7.00828180661787,7.09271893681809,6.95761952849774,6.95761952849774,724407.317668928,0.0,1.0
1996-08-01,51.5,52.25,50.75,52.0,113244,6.95761952849774,7.058944084738,6.85629497225749,7.02516923265792,838227.20919309,0.0,1.0
1996-08-02,54.25,54.25,52.25,52.5,145185,7.32914290137869,7.32914290137869,7.058944084738,7.09271893681809,1074653.11510278,0.0,1.0
1996-08-05,54.0,54.5,53.75,54.0,81867,7.29536804929861,7.36291775345878,7.26159319721852,7.29536804929861,605976.006985011,0.0,1.0
1996-08-06,54.13,54.25,53.5,53.5,54163,7.31293097238025,7.32914290137869,7.22781834513843,7.22781834513843,400912.19253581,0.0,1.0
1996-08-07,54.0,54.5,53.75,54.0,106785,7.29536804929861,7.36291775345878,7.26159319721852,7.29536804929861,790417.969461375,0.0,1.0
1996-08-08,54.125,54.25,53.5,53.5,14430,7.31225547533865,7.32914290137869,7.22781834513843,7.22781834513843,106810.238323057,0.0,1.0
1996-08-09,53.5,54.5,53.0,54.0,52385,7.22781834513843,7.36291775345878,7.16026864097826,7.29536804929861,387751.51313606,0.0,1.0
1996-08-12,54.5,54.5,53.5,53.5,63378,7.36291775345878,7.36291775345878,7.22781834513843,7.22781834513843,469121.225532828,0.0,1.0
1996-08-13,53.75,54.5,53.5,54.0,47378,7.26159319721852,7.36291775345878,7.22781834513843,7.29536804929861,350689.914848912,0.0,1.0
1996-08-14,54.5,54.5,53.5,53.5,100178,7.36291775345878,7.36291775345878,7.22781834513843,7.22781834513843,741513.240105836,0.0,1.0
1996-08-15,53.75,54.5,53.5,54.0,91644,7.26159319721852,7.36291775345878,7.22781834513843,7.29536804929861,678344.939769802,0.0,1.0
1996-08-16,53.25,53.75,53.0,53.25,159378,7.19404349305835,7.26159319721852,7.16026864097826,7.19404349305835,1179709.08963633,0.0,1.0
1996-08-19,54.75,56.0,54.75,54.75,137600,7.39669260553886,7.56556686593929,7.39669260553886,7.39669260553886,1018509.27188168,0.0,1.0
1996-08-20,54.75,55.25,54.25,54.5,64385,7.39669260553886,7.46424230969904,7.32914290137869,7.36291775345878,476574.996148997,0.0,1.0
1996-08-21,54.75,56.0,54.75,54.75,99644,7.39669260553886,7.56556686593929,7.39669260553886,7.39669260553886,737560.595111761,0.0,1.0
1996-08-22,54.75,55.25,54.25,54.5,71852,7.39669260553886,7.46424230969904,7.32914290137869,7.36291775345878,531845.408453798,0.0,1.0
1996-08-23,54.0,54.5,53.5,54.5,44563,7.29536804929861,7.36291775345878,7.22781834513843,7.36291775345878,329853.40612546,0.0,1.0
1996-08-26,53.5,54.25,53.25,53.5,50785,7.22781834513843,7.32914290137869,7.19404349305835,7.22781834513843,375908.382067668,0.0,1.0
1996-08-27,53.75,53.75,53.25,53.25,60385,7.26159319721852,7.26159319721852,7.19404349305835,7.19404349305835,446967.168478018,0.0,1.0
1996-08-28,53.5,54.25,53.25,53.5,56978,7.22781834513843,7.32914290137869,7.19404349305835,7.22781834513843,421748.701259262,0.0,1.0
1996-08-29,53.75,53.75,53.25,53.25,105867,7.26159319721852,7.26159319721852,7.19404349305835,7.19404349305835,783622.973010886,0.0,1.0
1996-08-30,53.875,54.25,53.25,53.25,81363,7.27848062325856,7.32914290137869,7.19404349305835,7.19404349305835,602245.420698468,0.0,1.0
1996-09-03,52.75,52.75,52.0,52.75,115763,7.12649378889817,7.12649378889817,7.02516923265792,7.12649378889817,856872.738668889,0.0,1.0
1996-09-04,52.75,52.75,52.0,52.75,133600,7.12649378889817,7.12649378889817,7.02516923265792,7.12649378889817,988901.444210702,0.0,1.0
1996-09-05,52.75,53.25,52.375,52.375,42578,7.12649378889817,7.19404349305835,7.07583151077805,7.07583151077805,315160.521643737,0.0,1.0
1996-09-06,52.375,52.75,52.25,52.75,200030,7.07583151077805,7.12649378889817,7.058944084738,7.12649378889817,1480613.44225649,0.0,1.0
1996-09-09,54.25,54.25,52.5,52.5,134252,7.32914290137869,7.32914290137869,7.09271893681809,7.09271893681809,993727.520121071,0.0,1.0
1996-09-10,54.25,54.25,52.5,52.5,192385,7.32914290137869,7.32914290137869,7.09271893681809,7.09271893681809,1424025.48162033,0.0,1.0
1996-09-11,53.5,54.5,53.0,53.75,47052,7.22781834513843,7.36291775345878,7.16026864097826,7.26159319721852,348276.876893727,0.0,1.0
1996-09-12,54.0,54.0,53.0,53.5,133630,7.29536804929861,7.29536804929861,7.16026864097826,7.22781834513843,989123.502918233,0.0,1.0
1996-09-13,54.0,54.25,53.5,53.5,117778,7.29536804929861,7.32914290137869,7.22781834513843,7.22781834513843,871787.681858143,0.0,1.0
1996-09-16,54.5,54.75,53.75,53.75,93452,7.36291775345878,7.39669260553886,7.26159319721852,7.26159319721852,691727.677877084,0.0,1.0
1996-09-17,54.5,54.75,53.75,53.75,66044,7.36291775345878,7.39669260553886,7.26159319721852,7.26159319721852,488854.842675536,0.0,1.0
1996-09-18,54.125,54.625,53.75,54.25,229600,7.31225547533865,7.37980517949882,7.26159319721852,7.32914290137869,1699489.3083142,0.0,1.0
1996-09-19,54.75,55.0,54.5,54.5,195467,7.39669260553886,7.43046745761895,7.36291775345878,7.36291775345878,1446838.31284082,0.0,1.0
1996-09-20,55.0,55.25,54.5,54.5,437867,7.43046745761895,7.46424230969904,7.36291775345878,7.36291775345878,3241072.66970215,0.0,1.0
1996-09-23,55.0,55.25,54.5,55.25,85867,7.43046745761895,7.46424230969904,7.36291775345878,7.46424230969904,635583.83465599,0.0,1.0
1996-09-24,55.0,55.25,54.5,54.875,147052,7.43046745761895,7.46424230969904,7.36291775345878,7.41358003157891,1088472.5686682,0.0,1.0
1996-09-25,55.875,56.0,54.75,55.0,121630,7.54867943989925,7.56556686593929,7.39669260553886,7.43046745761895,900300.019905297,0.0,1.0
1996-09-26,56.25,57.0,55.5,56.0,150667,7.63852054643228,7.74036748705138,7.53667360581318,7.60457156622592,1109510.49990412,0.29,1.0
1996-09-27,57.0,57.5,56.5,57.0,77363,7.74036748705138,7.80826544746411,7.67246952663865,7.74036748705138,569700.470601278,0.0,1.0
1996-09-30,58.12,58.38,57.5,57.5,131378,7.8924589183759,7.92776585779052,7.80826544746411,7.80826544746411,967466.468811378,0.0,1.0
1996-10-01,58.125,58.375,57.5,57.5,106578,7.89313789798002,7.92708687818639,7.80826544746411,7.80826544746411,784839.480833771,0.0,1.0
1996-10-02,59.87,59.87,58.25,58.5,229244,8.13010177982046,8.13010177982046,7.91011238808321,7.94406136828957,1688150.85612656,0.0,1.0
1996-10-03,58.5,58.5,57.5,57.75,230044,7.94406136828957,7.94406136828957,7.80826544746411,7.84221442767047,1694042.04928713,0.0,1.0
1996-10-04,59.875,59.875,58.25,58.5,159644,8.13078075942458,8.13078075942458,7.91011238808321,7.94406136828957,1175617.05115715,0.0,1.0
1996-10-07,61.25,61.94,60.75,61.5,220444,8.31750015055959,8.41119933592916,8.24960219014686,8.35144913076596,1623347.73136032,0.0,1.0
1996-10-08,60.75,61.0,60.25,60.75,44652,8.24960219014686,8.28355117035323,8.18170422973413,8.24960219014686,328816.946257103,0.0,1.0
1996-10-09,61.25,62.0,60.75,61.5,92563,8.31750015055959,8.41934709117869,8.24960219014686,8.35144913076596,681633.14065207,0.0,1.0
1996-10-10,60.75,61.0,60.25,60.75,68652,8.24960219014686,8.28355117035323,8.18170422973413,8.24960219014686,505552.741074143,0.0,1.0
1996-10-11,60.5,60.75,60.0,60.25,134252,8.2156532099405,8.24960219014686,8.14775524952777,8.18170422973413,988630.580240719,0.0,1.0
1996-10-14,61.25,61.25,60.75,61.0,67200,8.31750015055959,8.31750015055959,8.24960219014686,8.28355117035323,494860.225487712,0.0,1.0
1996-10-15,61.0,61.5,60.25,61.12,82252,8.28355117035323,8.35144913076596,8.18170422973413,8.29984668085228,605703.024803799,0.0,1.0
1996-10-16,61.25,61.25,60.75,61.0,66785,8.31750015055959,8.31750015055959,8.24960219014686,8.28355117035323,491804.169035668,0.0,1.0
1996-10-17,61.0,61.5,60.25,60.75,77363,8.28355117035323,8.35144913076596,8.18170422973413,8.24960219014686,569700.470601278,0.0,1.0
1996-10-18,60.5,61.0,60.0,60.5,171763,8.2156532099405,8.28355117035323,8.14775524952777,8.2156532099405,1264861.2635483,0.0,1.0
1996-10-21,61.63,62.13,61.38,62.0,170963,8.36910260047327,8.437000560886,8.3351536202669,8.41934709117869,1258970.07038773,0.0,1.0
1996-10-22,61.5,61.75,60.75,61.75,100978,8.35144913076596,8.38539811097233,8.24960219014686,8.38539811097233,743601.128709794,0.0,1.0
1996-10-23,61.625,62.125,61.375,62.0,101452,8.36842362086914,8.43632158128187,8.33447464066278,8.41934709117869,747091.660657431,0.0,1.0
1996-10-24,61.5,61.75,60.75,61.75,122578,8.35144913076596,8.38539811097233,8.24960219014686,8.38539811097233,902663.34404513,0.0,1.0
1996-10-25,61.375,61.5,60.5,61.25,58844,8.33447464066278,8.35144913076596,8.2156532099405,8.31750015055959,433326.712925579,0.0,1.0
1996-10-28,62.13,63.0,61.5,62.0,158785,8.437000560886,8.55514301200415,8.35144913076596,8.41934709117869,1169291.38250099,0.0,1.0
1996-10-29,62.37,62.37,62.0,62.0,74044,8.46959158188411,8.46959158188411,8.41934709117869,8.41934709117869,545259.382976371,0.0,1.0
1996-10-30,62.125,63.0,61.5,62.0,99378,8.43632158128187,8.55514301200415,8.35144913076596,8.41934709117869,731818.742388659,0.0,1.0
1996-10-31,62.375,62.375,62.0,62.0,97363,8.47027056148824,8.47027056148824,8.41934709117869,8.41934709117869,716980.299615478,0.0,1.0
1996-11-01,62.625,63.0,62.25,62.5,306044,8.5042195416946,8.55514301200415,8.45329607138506,8.48724505159142,2253705.39954109,0.0,1.0
1996-11-04,62.87,63.0,62.5,62.75,86963,8.53748954229684,8.55514301200415,8.48724505159142,8.52119403179779,640394.788528094,0.0,1.0
1996-11-05,62.875,63.0,62.5,62.75,122963,8.53816852190097,8.55514301200415,8.48724505159142,8.52119403179779,905498.480753654,0.0,1.0
1996-11-06,64.25,64.5,62.875,63.25,260563,8.72488791303598,8.75883689324235,8.53816852190097,8.58909199221052,1918783.70437135,0.0,1.0
1996-11-07,65.0,65.0,64.0,64.5,114163,8.82673485365508,8.82673485365508,8.69093893282962,8.75883689324235,840695.355987406,0.0,1.0
1996-11-08,63.875,64.5,63.75,64.25,154252,8.67396444272643,8.75883689324235,8.65698995262325,8.72488791303598,1135910.40925492,0.0,1.0
1996-11-11,64.25,64.75,63.0,63.0,179763,8.72488791303598,8.79278587344871,8.55514301200415,8.55514301200415,1323773.19515398,0.0,1.0
1996-11-12,64.25,64.75,63.0,63.25,259763,8.72488791303598,8.79278587344871,8.55514301200415,8.58909199221052,1912892.51121078,0.0,1.0
1996-11-13,66.5,66.5,64.25,64.75,210400,9.03042873489327,9.03042873489327,8.72488791303598,8.79278587344871,1549383.80122938,0.0,1.0
1996-11-14,67.0,67.375,66.5,66.625,91467,9.098326695306,9.14925016561555,9.03042873489327,9.04740322499646,673562.206022092,0.0,1.0
1996-11-15,67.375,67.75,66.75,67.0,159230,9.14925016561555,9.2001736359251,9.06437771509964,9.098326695306,1172568.35869655,0.0,1.0
1996-11-18,66.62,67.25,65.75,66.75,115763,9.04672424539233,9.13227567551237,8.92858179427418,9.06437771509964,852477.742308542,0.0,1.0
1996-11-19,66.625,67.25,65.75,66.75,99852,9.04740322499646,9.13227567551237,8.92858179427418,9.06437771509964,735309.274336295,0.0,1.0
1996-11-20,67.875,68.0,66.25,66.75,296563,9.21714812602828,9.23412261613147,8.99647975468691,9.06437771509964,2183887.39659691,0.0,1.0
1996-11-21,70.0,70.5,67.5,68.0,144978,9.50571445778239,9.57361241819513,9.16622465571874,9.23412261613147,1067616.75254103,0.0,1.0
1996-11-22,69.125,70.5,68.75,70.25,110252,9.38689302706011,9.57361241819513,9.33596955675056,9.53966343798876,811894.78542368,0.0,1.0
1996-11-25,72.06,72.75,69.0,69.5,290963,9.78545405468285,9.87915324005242,9.36991853695693,9.43781649736966,2142649.04447293,0.0,1.0
1996-11-26,72.125,72.75,69.0,69.5,352444,9.7942807895365,9.87915324005242,9.36991853695693,9.43781649736966,2595394.60285404,0.0,1.0
1996-11-27,73.75,74.0,71.125,71.75,144978,10.0149491608779,10.0488981410842,9.65848486871104,9.74335731922695,1067616.75254103,0.0,1.0
1996-11-29,71.5,74.25,71.5,73.75,127052,9.70940833902059,10.0828471212906,9.70940833902059,10.0149491608779,935609.841795607,0.0,1.0
1996-12-02,71.62,71.94,69.25,70.25,206963,9.72570384951964,9.76915854418379,9.4038675171633,9.53966343798876,1524073.76261329,0.0,1.0
1996-12-03,70.0,71.62,69.5,71.5,284178,9.50571445778239,9.72570384951964,9.43781649736966,9.70940833902059,2092684.36247987,0.0,1.0
1996-12-04,68.0,69.75,67.25,69.5,216652,9.23412261613147,9.47176547757603,9.13227567551237,9.43781649736966,1595423.47577922,0.0,1.0
1996-12-05,66.12,68.25,65.25,68.0,407585,8.9788262849796,9.26807159633783,8.86068383386145,9.23412261613147,3001452.45543764,0.0,1.0
1996-12-06,66.0,67.25,64.5,65.0,483585,8.96253077448054,9.13227567551237,8.75883689324235,8.82673485365508,3561115.8056916,0.0,1.0
1996-12-09,65.88,67.0,65.0,66.5,400830,8.94623526398149,9.098326695306,8.82673485365508,9.03042873489327,2951708.69318809,0.0,1.0
1996-12-10,65.69,66.25,65.5,65.88,242844,8.92043403902465,8.99647975468691,8.89463281406781,8.94623526398149,1788301.13985622,0.0,1.0
1996-12-11,64.75,65.5,63.38,65.0,219230,8.79278587344871,8.89463281406781,8.60674546191783,8.82673485365508,1614407.84573915,0.0,1.0
1996-12-12,61.5,65.5,61.5,65.0,369185,8.35144913076596,8.89463281406781,8.35144913076596,8.82673485365508,2718675.18373037,0.0,1.0
1996-12-13,63.5,63.75,60.25,60.75,411200,8.62304097241689,8.65698995262325,8.18170422973413,8.24960219014686,3028073.28453195,0.0,1.0
1996-12-16,62.5,65.0,62.0,63.5,306163,8.48724505159142,8.82673485365508,8.41934709117869,8.62304097241689,2254581.71452373,0.0,1.0
1996-12-17,63.25,63.25,61.5,61.75,199585,8.58909199221052,8.58909199221052,8.35144913076596,8.38539811097233,1469742.23368996,0.0,1.0
1996-12-18,62.25,64.0,62.0,63.25,321185,8.45329607138506,8.69093893282962,8.41934709117869,8.58909199221052,2365203.59409629,0.0,1.0
1996-12-19,65.5,65.75,62.37,62.75,585867,8.89463281406781,8.92858179427418,8.46959158188411,8.52119403179779,4314319.57925312,0.0,1.0
1996-12-20,65.69,67.0,65.5,66.62,386400,8.92043403902465,9.098326695306,8.89463281406781,9.04672424539233,2845446.29655434,0.0,1.0
1996-12-23,64.37,66.0,64.25,65.5,222252,8.74118342353504,8.96253077448054,8.72488791303598,8.89463281406781,1636661.8279032,0.0,1.0
1996-12-24,64.75,65.25,64.5,64.5,42044,8.79278587344871,8.86068383386145,8.75883689324235,8.75883689324235,309611.656553651,0.0,1.0
1996-12-26,65.5,66.0,65.13,65.25,158430,8.89463281406781,8.96253077448054,8.84438832336239,8.86068383386145,1166677.16553599,0.0,1.0
1996-12-27,65.25,66.25,64.75,65.75,176652,8.90006465090083,9.03646410915218,8.83186492177515,8.96826438002651,1295107.78315901,0.29,1.0
1996-12-30,65.0,65.62,64.5,65.25,101067,8.86596478633799,8.95053245045383,8.79776505721231,8.90006465090083,740963.353488957,0.0,1.0
1996-12-31,62.81,64.75,62.75,64.75,210044,8.56724997276753,8.83186492177515,8.55906600527245,8.83186492177515,1539918.13965225,0.0,1.0
1997-01-02,62.0,63.25,60.75,62.5,315378,8.45676641158393,8.62726573439812,8.28626708876974,8.52496614070961,2312164.60859272,0.0,1.0
1997-01-03,63.25,63.25,62.25,63.0,328030,8.62726573439812,8.62726573439812,8.49086627614677,8.59316586983528,2404921.57524199,0.0,1.0
1997-01-06,63.75,64.5,63.0,63.25,280385,8.6954654635238,8.79776505721231,8.59316586983528,8.62726573439812,2055616.66882366,0.0,1.0
1997-01-07,63.25,64.0,62.5,63.25,150252,8.62726573439812,8.72956532808664,8.52496614070961,8.62726573439812,1101558.62733061,0.0,1.0
1997-01-08,63.75,64.0,63.0,63.0,123852,8.6954654635238,8.72956532808664,8.59316586983528,8.59316586983528,908009.471502214,0.0,1.0
1997-01-09,63.75,64.0,63.25,63.75,62400,8.6954654635238,8.72956532808664,8.62726573439812,8.6954654635238,457479.822867117,0.0,1.0
1997-01-10,63.75,63.75,62.0,63.0,161363,8.6954654635238,8.6954654635238,8.45676641158393,8.59316586983528,1183017.89514914,0.0,1.0
1997-01-13,64.5,64.5,63.5,64.5,168830,8.79776505721231,8.79776505721231,8.66136559896096,8.79776505721231,1237761.51433743,0.0,1.0
1997-01-14,65.88,66.5,64.75,65.0,233363,8.98599630959918,9.07056397371502,8.83186492177515,8.86596478633799,1710879.22922659,0.0,1.0
1997-01-15,65.38,66.0,65.13,65.63,118667,8.9177965804735,9.00236424458934,8.88369671591067,8.95189644503634,869996.124041221,0.0,1.0
1997-01-16,64.75,65.75,64.5,65.25,158785,8.83186492177515,8.96826438002651,8.79776505721231,8.90006465090083,1164117.5268262,0.0,1.0
1997-01-17,68.25,68.5,64.75,66.25,730163,9.30926302565489,9.34336289021773,8.83186492177515,9.03646410915218,5353122.43436094,0.0,1.0
1997-01-20,68.63,69.13,66.75,68.25,287052,9.3610948197904,9.42929454891608,9.10466383827786,9.30926302565489,2104495.16207775,0.0,1.0
1997-01-21,70.25,70.38,68.25,68.75,194844,9.5820619421576,9.59979387173027,9.30926302565489,9.37746275478057,1428480.74690257,0.0,1.0
1997-01-22,71.88,71.88,69.88,70.25,489185,9.8043930591073,9.8043930591073,9.5315941426046,9.5820619421576,3586414.53764825,0.0,1.0
1997-01-23,73.38,74.25,72.0,72.13,656178,10.0089922464843,10.127659775163,9.82076099409747,9.83849292367014,4810708.2565593,0.0,1.0
1997-01-24,74.0,74.5,72.88,73.0,659200,10.0935599106002,10.1617596397259,9.94079251735866,9.95716045234882,4832863.76977568,0.0,1.0
1997-01-27,73.88,74.38,73.63,73.88,542163,10.07719197561,10.1453917047357,10.0430921110472,10.07719197561,3974817.8398254,0.0,1.0
1997-01-28,75.25,75.75,74.0,74.0,426252,10.2640592334144,10.33225896254,10.0935599106002,10.0935599106002,3125027.07462746,0.0,1.0
1997-01-29,76.38,76.5,75.13,75.38,434400,10.4181906212384,10.4345585562286,10.2476912984242,10.281791162987,3184763.38226724,0.0,1.0
1997-01-30,77.0,77.13,76.0,76.25,232178,10.5027582853542,10.5204902149269,10.3663588271029,10.4004586916657,1702191.51143657,0.0,1.0
1997-01-31,77.38,77.75,76.75,77.13,578400,10.5545900794897,10.6050578790428,10.4686584207914,10.5204902149269,4240486.05042214,0.0,1.0
1997-02-03,76.88,77.5,76.75,77.25,249867,10.4863903503641,10.5709580144799,10.4686584207914,10.5368581499171,1831876.777249,0.0,1.0
1997-02-04,77.5,77.75,76.5,76.75,264830,10.5709580144799,10.6050578790428,10.4345585562286,10.4686584207914,1941576.62644068,0.0,1.0
1997-02-05,78.38,78.63,77.5,77.5,351644,10.6909895377411,10.7250894023039,10.5709580144799,10.5709580144799,2578045.43000456,0.0,1.0
1997-02-06,78.0,78.63,77.88,78.25,334400,10.6391577436056,10.7250894023039,10.6227898086154,10.6732576081684,2451622.64049301,0.0,1.0
1997-02-07,78.38,78.5,77.88,78.0,196652,10.6909895377411,10.7073574727313,10.6227898086154,10.6391577436056,1441735.93151385,0.0,1.0
1997-02-10,80.0,80.63,78.13,78.38,731763,10.9119566601083,10.9978883188066,10.6568896731783,10.6909895377411,5364852.68622933,0.0,1.0
1997-02-11,79.0,80.38,78.5,80.13,239378,10.7755572018569,10.9637884542438,10.7073574727313,10.929688589681,1754977.64484431,0.0,1.0
1997-02-12,78.5,79.0,78.25,78.38,313867,10.7073574727313,10.7755572018569,10.6732576081684,10.6909895377411,2301086.8519845,0.0,1.0
1997-02-13,81.0,81.25,78.5,78.75,505244,11.0483561183596,11.0824559829225,10.7073574727313,10.7414573372941,3704149.60936979,0.0,1.0
1997-02-14,81.25,81.63,80.75,81.0,341867,11.0824559829225,11.134287777058,11.0142562537968,11.0483561183596,2506366.25968129,0.0,1.0
1997-02-18,82.5,82.63,81.0,81.0,279230,11.2529553057367,11.2706872353094,11.0483561183596,11.0483561183596,2047148.89325617,0.0,1.0
1997-02-19,84.13,84.5,81.88,82.25,440000,11.4752864226864,11.5257542222394,11.1683876416208,11.2188554411738,3225819.26380659,0.0,1.0
1997-02-20,82.75,83.75,82.5,83.75,384267,11.2870551702995,11.4234546285509,11.2529553057367,11.4234546285509,2817217.93419357,0.0,1.0
1997-02-21,83.38,83.5,82.63,82.75,268800,11.3729868289979,11.389354763988,11.2706872353094,11.2870551702995,1970682.31388911,0.0,1.0
1997-02-24,83.38,83.88,82.75,83.0,194667,11.3729868289979,11.4411865581235,11.2870551702995,11.3211550348624,1427183.08778963,0.0,1.0
1997-02-25,83.75,84.5,83.25,83.63,222667,11.4234546285509,11.5257542222394,11.3552548994252,11.4070866935607,1632462.49548641,0.0,1.0
1997-02-26,83.63,84.0,83.13,83.75,296178,11.4070866935607,11.4575544931137,11.338886964435,11.4234546285509,2171401.58617207,0.0,1.0
1997-02-27,84.63,84.88,83.5,83.5,404978,11.5434861518121,11.5775860163749,11.389354763988,11.389354763988,2969058.71322241,0.0,1.0
1997-02-28,83.38,84.5,83.38,83.5,440030,11.3729868289979,11.5257542222394,11.3729868289979,11.389354763988,3226039.20602912,0.0,1.0
1997-03-03,83.38,83.38,82.5,83.38,378430,11.3729868289979,11.3729868289979,11.2529553057367,11.3729868289979,2774424.5090962,0.0,1.0
1997-03-04,82.5,83.5,82.38,83.25,313867,11.2529553057367,11.389354763988,11.2365873707465,11.3552548994252,2301086.85198451,0.0,1.0
1997-03-05,84.0,84.38,82.38,82.88,358252,11.4575544931137,11.5093862872492,11.2365873707465,11.3047870998722,2626491.370221,0.0,1.0
1997-03-06,84.0,84.75,83.5,84.13,149778,11.4575544931137,11.5598540868022,11.389354763988,11.4752864226864,1098083.5402146,0.0,1.0
1997-03-07,85.88,86.63,83.75,83.88,378044,11.7139854746263,11.8162850683148,11.4234546285509,11.4411865581235,2771594.58583294,0.0,1.0
1997-03-10,87.63,87.63,85.63,86.75,251052,11.9526845265661,11.9526845265661,11.6798856100634,11.8326530033049,1840564.49503903,0.0,1.0
1997-03-11,88.5,89.5,87.25,89.38,411052,12.0713520552448,12.2077515134962,11.9008527324306,12.191383578506,3013589.68187779,0.0,1.0
1997-03-12,88.0,88.75,87.75,88.5,293778,12.0031523261191,12.1054519198076,11.9690524615563,12.0713520552448,2153806.20836949,0.0,1.0
1997-03-13,84.75,88.0,84.38,87.88,380800,11.5598540868022,12.0031523261191,11.5093862872492,11.986784391129,2791799.94467626,0.0,1.0
1997-03-14,85.75,86.25,84.63,85.25,584385,11.6962535450536,11.7644532741793,11.5434861518121,11.6280538159279,4284364.5238173,0.0,1.0
1997-03-17,85.63,85.88,84.5,85.25,391378,11.6798856100634,11.7139854746263,11.5257542222394,11.6280538159279,2869351.57234113,0.0,1.0
1997-03-18,85.88,86.63,85.63,85.88,376978,11.7139854746263,11.8162850683148,11.6798856100634,11.7139854746263,2763779.30552563,0.0,1.0
1997-03-19,84.25,85.88,83.38,85.63,428267,11.4916543576766,11.7139854746263,11.3729868289979,11.6798856100634,3139799.86057421,0.0,1.0
1997-03-20,84.63,84.75,83.5,84.13,134578,11.5434861518121,11.5598540868022,11.389354763988,11.4752864226864,986646.147464914,0.0,1.0
1997-03-21,84.5,84.75,84.25,84.63,235763,11.5257542222394,11.5598540868022,11.4916543576766,11.5434861518121,1728474.60702917,0.0,1.0
1997-03-24,86.5,86.5,84.25,84.5,180000,11.7985531387421,11.7985531387421,11.4916543576766,11.5257542222394,1319653.33519361,0.0,1.0
1997-03-25,84.5,86.5,84.13,86.13,272178,11.5257542222394,11.7985531387421,11.4752864226864,11.7480853391891,1995447.80814625,0.0,1.0
1997-03-26,83.0,84.38,82.5,83.13,282430,11.3607108777553,11.5495998056023,11.2922728604194,11.3785047622626,2063399.9273672,0.29,1.0
1997-03-27,80.0,83.25,79.0,82.75,283763,10.95008277374,11.3949298864232,10.8132067390683,11.3264918690873,2073138.66653507,0.0,1.0
1997-03-31,77.5,80.25,77.0,79.0,350667,10.6078926870606,10.9843017824079,10.5394546697248,10.8132067390683,2561931.31866331,0.0,1.0
1997-04-01,76.88,78.0,76.13,77.0,353867,10.5230295455641,10.6763307043965,10.4203725195603,10.5394546697248,2585310.13737087,0.0,1.0
1997-04-02,75.88,76.63,75.63,76.63,256267,10.3861535108924,10.4888105368962,10.3519345022245,10.4888105368962,1872256.16679039,0.0,1.0
1997-04-03,75.63,76.75,74.5,75.75,278785,10.3519345022245,10.5052356610568,10.1972645830454,10.3683596263851,2036769.99168312,0.0,1.0
1997-04-04,74.75,75.38,74.25,74.88,325867,10.2314835917133,10.3177154935565,10.1630455743774,10.2492774762206,2380745.47367974,0.0,1.0
1997-04-07,78.13,78.25,75.0,75.5,285185,10.6941245889038,10.7105497130644,10.2657026003812,10.3341406177171,2083527.62909825,0.0,1.0
1997-04-08,78.38,79.25,76.75,77.75,192563,10.7283435975718,10.8474257477362,10.5052356610568,10.6421116957286,1406842.33336972,0.0,1.0
1997-04-09,76.88,79.25,76.75,79.0,245630,10.5230295455641,10.8474257477362,10.5052356610568,10.8132067390683,1794543.51223032,0.0,1.0
1997-04-10,75.25,76.75,75.0,75.5,245452,10.2999216090492,10.5052356610568,10.2657026003812,10.3341406177171,1793243.0654397,0.0,1.0
1997-04-11,72.25,74.75,71.75,73.5,347763,9.88929350503394,10.2314835917133,9.82085548769806,10.0603885483736,2540715.04068619,0.0,1.0
1997-04-14,72.38,72.63,70.75,71.75,246785,9.90708738954127,9.9413063982092,9.68397945302631,9.82085548769806,1802981.80460757,0.0,1.0
1997-04-15,73.38,74.25,72.25,73.0,284563,10.043963424213,10.1630455743774,9.88929350503394,9.99195053103775,2078983.37121196,0.0,1.0
1997-04-16,72.25,73.13,71.75,72.38,230430,9.88929350503394,10.0097444155451,9.82085548769806,9.90708738954127,1683494.12336942,0.0,1.0
1997-04-17,72.25,73.38,71.38,72.25,329867,9.88929350503394,10.043963424213,9.77021135486951,9.88929350503394,2409968.99706418,0.0,1.0
1997-04-18,72.13,72.5,71.5,72.0,112978,9.87286838087333,9.92351251370188,9.78663647903013,9.855074496366,825403.806231958,0.0,1.0
1997-04-21,70.75,72.25,70.25,71.75,82163,9.68397945302631,9.88929350503394,9.61554143569044,9.82085548769806,600273.08795904,0.0,1.0
1997-04-22,72.13,72.25,70.13,70.75,206844,9.87286838087333,9.88929350503394,9.59911631152983,9.68397945302631,1511177.61773304,0.0,1.0
1997-04-23,70.75,73.13,69.63,72.38,316563,9.68397945302631,10.0097444155451,9.53067829419395,9.90708738954127,2312771.55828752,0.0,1.0
1997-04-24,70.25,71.5,69.88,70.75,253600,9.61554143569044,9.78663647903013,9.56489730286189,9.68397945302631,1852771.38257382,0.0,1.0
1997-04-25,71.5,71.5,69.63,70.5,186963,9.78663647903013,9.78663647903013,9.53067829419395,9.64976044435837,1365929.4006315,0.0,1.0
1997-04-28,72.5,73.0,70.75,71.0,166578,9.92351251370188,9.99195053103775,9.68397945302631,9.71819846169425,1216999.01958352,0.0,1.0
1997-04-29,75.0,75.25,73.5,73.5,183852,10.2657026003812,10.2999216090492,10.0603885483736,10.0603885483736,1343200.80531926,0.0,1.0
1997-04-30,74.63,76.25,74.25,74.63,201363,10.2150584675527,10.4367976437209,10.1630455743774,10.2150584675527,1471134.0848155,0.0,1.0
1997-05-01,73.75,75.0,72.63,74.63,181985,10.0946075570416,10.2657026003812,9.9413063982092,10.2150584675527,1329560.72577955,0.0,1.0
1997-05-02,75.88,76.0,73.0,73.88,234667,10.3861535108924,10.402578635053,9.99195053103775,10.1124014415489,1714449.14051439,0.0,1.0
1997-05-05,76.38,76.75,75.25,76.25,211200,10.4545915282283,10.5052356610568,10.2999216090492,10.4367976437209,1543002.03469869,0.0,1.0
1997-05-06,77.75,78.25,75.88,76.25,303644,10.6421116957286,10.7105497130644,10.3861535108924,10.4367976437209,2218386.8836366,0.0,1.0
1997-05-07,76.25,78.5,76.25,77.5,220000,10.4367976437209,10.7447687217324,10.4367976437209,10.6078926870606,1607293.78614448,0.0,1.0
1997-05-08,76.63,77.5,75.5,76.13,167852,10.4888105368962,10.6078926870606,10.3341406177171,10.4203725195603,1226306.71178147,0.0,1.0
1997-05-09,76.38,77.38,75.75,76.5,164563,10.4545915282283,10.5914675629,10.3683596263851,10.4710166523889,1202277.6696786,0.0,1.0
1997-05-12,79.0,79.13,76.25,76.38,240563,10.8132067390683,10.8310006235756,10.4367976437209,10.4545915282283,1757524.61398306,0.0,1.0
1997-05-13,78.5,79.88,78.25,79.25,196030,10.7447687217324,10.9336576495794,10.7105497130644,10.8474257477362,1432171.82226319,0.0,1.0
1997-05-14,79.75,79.88,78.75,79.0,160830,10.9158637650721,10.9336576495794,10.7789877304003,10.8132067390683,1175004.81648007,0.0,1.0
1997-05-15,78.63,80.13,78.38,79.63,135052,10.7625626062397,10.9678766582473,10.7283435975718,10.8994386409115,986673.820029019,0.0,1.0
1997-05-16,78.13,78.88,77.75,78.0,140444,10.6941245889038,10.7967816149076,10.6421116957286,10.6763307043965,1026067.12955125,0.0,1.0
1997-05-19,78.5,78.88,77.88,78.5,75763,10.7447687217324,10.7967816149076,10.6599055802359,10.7447687217324,553515.450543927,0.0,1.0
1997-05-20,79.0,79.25,77.0,78.13,213778,10.8132067390683,10.8474257477362,10.5394546697248,10.6941245889038,1561836.59551997,0.0,1.0
1997-05-21,77.88,79.5,77.38,78.63,202163,10.6599055802359,10.8816447564041,10.5914675629,10.7625626062397,1476978.78949239,0.0,1.0
1997-05-22,76.5,77.88,76.0,77.5,198400,10.4710166523889,10.6599055802359,10.402578635053,10.6078926870606,1449486.75986847,0.0,1.0
1997-05-23,77.75,77.75,75.5,76.75,216830,10.6421116957286,10.6421116957286,10.3341406177171,10.5052356610568,1584134.1438623,0.0,1.0
1997-05-27,77.0,77.75,75.5,76.75,176978,10.5394546697248,10.6421116957286,10.3341406177171,10.5052356610568,1292980.18038307,0.0,1.0
1997-05-28,76.75,77.25,75.75,77.0,197630,10.5052356610568,10.5736736783927,10.3683596263851,10.5394546697248,1443861.23161697,0.0,1.0
1997-05-29,76.5,76.75,75.88,76.63,120652,10.4710166523889,10.5052356610568,10.3861535108924,10.4888105368962,881469.135845014,0.0,1.0
1997-05-30,77.25,77.63,75.88,76.0,128267,10.5736736783927,10.625686571568,10.3861535108924,10.402578635053,937103.418488153,0.0,1.0
1997-06-02,76.63,78.0,76.5,77.75,99585,10.4888105368962,10.6763307043965,10.4710166523889,10.6421116957286,727556.144059991,0.0,1.0
1997-06-03,78.5,78.88,76.25,76.75,186430,10.7447687217324,10.7967816149076,10.4367976437209,10.5052356610568,1362035.36614052,0.0,1.0
1997-06-04,78.63,78.88,77.5,78.25,243585,10.7625626062397,10.7967816149076,10.6078926870606,10.7105497130644,1779602.98590001,0.0,1.0
1997-06-05,77.75,79.38,77.75,78.63,115644,10.6421116957286,10.8652196322435,10.6421116957286,10.7625626062397,844881.284567688,0.0,1.0
1997-06-06,78.5,79.25,77.63,78.0,135644,10.7447687217324,10.8474257477362,10.625686571568,10.6763307043965,990998.901489914,0.0,1.0
1997-06-09,79.25,79.5,78.5,79.0,168563,10.8474257477362,10.8816447564041,10.7447687217324,10.8132067390683,1231501.19306305,0.0,1.0
1997-06-10,80.0,80.75,79.0,79.13,228267,10.95008277374,11.0527397997438,10.8132067390683,10.8310006235756,1667691.50309928,0.0,1.0
1997-06-11,80.5,81.13,79.5,80.38,147467,11.0185207910759,11.1047526929191,10.8816447564041,11.0020956669153,1077376.33073349,0.0,1.0
1997-06-12,80.88,81.75,80.38,80.63,313600,11.0705336842511,11.1896158344156,11.0020956669153,11.0363146755832,2291124.2333405,0.0,1.0
1997-06-13,82.13,82.13,80.75,81.0,236563,11.2416287275908,11.2416287275908,11.0527397997438,11.0869588084118,1728301.09059862,0.0,1.0
1997-06-16,83.0,83.38,81.88,83.0,152563,11.3607108777553,11.4127237709305,11.2074097189229,11.3607108777553,1114607.09952527,0.0,1.0
1997-06-17,82.75,83.38,82.13,82.75,328652,11.3264918690873,11.4127237709305,11.2416287275908,11.3264918690873,2401092.35183616,0.0,1.0
1997-06-18,83.13,83.5,82.5,83.5,144444,11.3785047622626,11.4291488950911,11.2922728604194,11.4291488950911,1055290.65293569,0.0,1.0
1997-06-19,85.13,85.5,83.0,83.75,268830,11.6522568316061,11.7029009644346,11.3607108777553,11.4633679037591,1964039.94786009,0.0,1.0
1997-06-20,84.75,85.63,84.25,85.25,264444,11.6002439384308,11.720694848942,11.5318059210949,11.6686819557667,1931996.35446905,0.0,1.0
1997-06-23,81.88,84.75,81.75,83.88,164563,11.2074097189229,11.6002439384308,11.1896158344156,11.4811617882664,1202277.66967861,0.0,1.0
1997-06-24,82.75,83.0,81.0,82.5,227200,11.3264918690873,11.3607108777553,11.0869588084118,11.2922728604194,1659896.12823648,0.0,1.0
1997-06-25,81.38,82.88,80.75,82.63,144563,11.138971701587,11.3442857535946,11.0527397997438,11.3100667449267,1056160.05275638,0.0,1.0
1997-06-26,80.63,81.38,80.25,81.25,129600,11.0814837670249,11.1845609445676,11.0292579970699,11.1666942337935,942982.746687312,0.33,1.0
1997-06-27,80.75,81.5,80.25,81.0,84800,11.0979761154317,11.2010532929744,11.0292579970699,11.1323351746126,617013.402153428,0.0,1.0
1997-06-30,82.13,82.25,80.75,81.13,292178,11.2876381221103,11.3041304705171,11.0979761154317,11.1502018853867,2125916.76667906,0.0,1.0
1997-07-01,82.63,82.88,81.75,82.13,211378,11.3563562404721,11.390715299653,11.2354123521553,11.2876381221103,1538007.77028759,0.0,1.0
1997-07-02,85.13,85.25,82.5,83.63,257067,11.6999468322811,11.716439180688,11.338489529698,11.4937924771957,1870445.56900207,0.0,1.0
1997-07-03,87.38,87.75,85.5,85.88,338163,12.0091783649093,12.060029772497,11.7507982398689,11.8030240098238,2460508.29141992,0.0,1.0
1997-07-07,87.25,88.25,86.63,87.13,313067,11.9913116541352,12.1287478908588,11.9061011873666,11.9748193057284,2277907.24966942,0.0,1.0
1997-07-08,88.25,88.25,86.38,86.5,299052,12.1287478908588,12.1287478908588,11.8717421281856,11.8882344765925,2175932.68798098,0.0,1.0
1997-07-09,87.75,88.5,87.38,88.0,275052,12.060029772497,12.1631069500397,12.0091783649093,12.0943888316779,2001306.25340925,0.0,1.0
1997-07-10,87.13,87.5,87.0,87.5,156267,11.9748193057284,12.0256707133161,11.9569525949543,12.0256707133161,1137014.54380082,0.0,1.0
1997-07-11,88.13,88.38,87.5,87.5,153778,12.112255542452,12.1466146016329,12.0256707133161,12.0256707133161,1118904.32731544,0.0,1.0
1997-07-14,89.0,89.0,87.88,88.5,153867,12.2318250684015,12.2318250684015,12.0778964832711,12.1631069500397,1119551.90034365,0.0,1.0
1997-07-15,88.88,89.38,88.13,89.25,681630,12.2153327199947,12.2840508383565,12.112255542452,12.2661841275824,4959609.02488019,0.0,1.0
1997-07-16,61.5,62.38,61.0,61.5,222963,12.6784928377533,12.8599086702284,12.5754156602105,12.6784928377533,1081534.27031709,0.0,1.5
1997-07-17,61.0,61.75,60.63,61.25,254000,12.5754156602105,12.7300314265246,12.4991385488289,12.6269542489819,1232086.5105894,0.0,1.0
1997-07-18,60.88,61.5,60.75,61.13,461467,12.5506771376003,12.6784928377533,12.5238770714392,12.6022157263717,2238453.80229195,0.0,1.0
1997-07-21,61.0,61.5,60.63,60.75,180444,12.5754156602105,12.6784928377533,12.4991385488289,12.5238770714392,875285.898885012,0.0,1.0
1997-07-22,60.88,61.75,60.63,61.75,180978,12.5506771376003,12.7300314265246,12.4991385488289,12.7300314265246,877876.190997822,0.0,1.0
1997-07-23,61.13,61.5,61.0,61.0,142267,12.6022157263717,12.6784928377533,12.5754156602105,12.5754156602105,690099.415755985,0.0,1.0
1997-07-24,62.0,62.19,60.88,61.13,147067,12.781570015296,12.8207393427622,12.5506771376003,12.6022157263717,713382.940365549,0.0,1.0
1997-07-25,61.75,62.38,61.0,61.0,111644,12.7300314265246,12.8599086702284,12.5754156602105,12.5754156602105,541555.379481268,0.0,1.0
1997-07-28,62.13,62.63,61.13,61.38,132267,12.8083700814571,12.9114472589998,12.6022157263717,12.653754315143,641592.072819396,0.0,1.0
1997-07-29,61.88,63.0,61.75,62.0,207644,12.7568314926857,12.9877243703814,12.7300314265246,12.781570015296,1007225.87167253,0.0,1.0
1997-07-30,62.63,63.0,61.63,62.0,218400,12.9114472589998,12.9877243703814,12.7052929039144,12.781570015296,1059400.36973513,0.0,1.0
1997-07-31,63.19,64.13,62.63,64.0,175244,13.0268936978476,13.2206787916279,12.9114472589998,13.1938787254668,850062.080557982,0.0,1.0
1997-08-01,61.81,63.25,61.13,63.25,288844,12.7424006878297,13.0392629591527,12.6022157263717,13.0392629591527,1401105.49631765,0.0,1.0
1997-08-04,61.75,61.88,61.0,61.88,108178,12.7300314265246,12.7568314926857,12.5754156602105,12.7568314926857,524742.734419446,0.0,1.0
1997-08-05,62.88,63.5,61.63,62.0,149200,12.9629858477711,13.0908015479241,12.7052929039144,12.781570015296,723729.556613928,0.0,1.0
1997-08-06,64.25,64.75,62.5,63.25,207600,13.2454173142382,13.3484944917809,12.8846471928387,13.0392629591527,1007012.43936361,0.0,1.0
1997-08-07,62.88,65.0,62.75,64.75,229378,12.9629858477711,13.4000330805522,12.93618578161,13.3484944917809,1112651.73081092,0.0,1.0
1997-08-08,61.25,62.88,60.63,62.25,205378,12.6269542489819,12.9629858477711,12.4991385488289,12.8331086040673,996234.107763103,0.0,1.0
1997-08-11,62.75,63.13,61.0,61.75,226578,12.93618578161,13.0145244365425,12.5754156602105,12.7300314265246,1099069.67478868,0.0,1.0
1997-08-12,61.0,63.75,61.0,63.38,206267,12.5754156602105,13.1423401366955,12.5754156602105,13.0660630253138,1000546.41055017,0.0,1.0
1997-08-13,61.13,62.25,60.88,61.75,282178,12.6022157263717,12.8331086040673,12.5506771376003,12.7300314265246,1368770.50151611,0.0,1.0
1997-08-14,61.63,62.25,61.0,61.25,138800,12.7052929039144,12.8331086040673,12.5754156602105,12.6269542489819,673281.91995987,0.0,1.0
1997-08-15,61.0,62.25,60.88,61.25,311200,12.5754156602105,12.8331086040673,12.5506771376003,12.6269542489819,1509548.51218669,0.0,1.0
1997-08-18,61.25,61.38,60.38,61.0,322978,12.6269542489819,12.653754315143,12.4475999600576,12.5754156602105,1566680.4606974,0.0,1.0
1997-08-19,61.75,62.13,61.13,61.5,187778,12.7300314265246,12.8083700814571,12.6022157263717,12.6784928377533,910861.184194704,0.0,1.0
1997-08-20,61.88,62.0,61.0,61.13,212444,12.7568314926857,12.781570015296,12.5754156602105,12.6022157263717,1030509.3962821,0.0,1.0
1997-08-21,60.63,62.0,60.38,62.0,170800,12.4991385488289,12.781570015296,12.4475999600576,12.781570015296,828505.417356964,0.0,1.0
1997-08-22,59.75,60.13,58.63,60.0,194978,12.3177227163538,12.3960613712862,12.0868298386581,12.3692613051251,945786.471109047,0.0,1.0
1997-08-25,59.38,60.25,59.25,59.63,137778,12.2414456049722,12.4207998938965,12.2146455388111,12.2929841937435,668324.469511751,0.0,1.0
1997-08-26,59.0,59.63,58.75,59.0,174400,12.1631069500397,12.2929841937435,12.1115683612684,12.1631069500397,845968.060814134,0.0,1.0
1997-08-27,60.13,60.25,58.5,59.5,175867,12.3960613712862,12.4207998938965,12.060029772497,12.2661841275824,853084.088022933,0.0,1.0
1997-08-28,59.0,59.88,58.75,59.25,211244,12.1631069500397,12.3445227825149,12.1115683612684,12.2146455388111,1024688.51512971,0.0,1.0
1997-08-29,58.5,59.0,58.25,58.63,204844,12.060029772497,12.1631069500397,12.0084911837256,12.0868298386581,993643.815650288,0.0,1.0
1997-09-02,61.63,61.63,58.25,58.63,243378,12.7052929039144,12.7052929039144,12.0084911837256,12.0868298386581,1180562.01092214,0.0,1.0
1997-09-03,61.88,62.75,61.5,61.5,254178,12.7568314926857,12.93618578161,12.6784928377533,12.6784928377533,1232949.94129366,0.0,1.0
1997-09-04,62.13,62.25,61.5,61.75,132578,12.8083700814571,12.8331086040673,12.6784928377533,12.7300314265246,643100.651184724,0.0,1.0
1997-09-05,62.0,62.5,61.63,62.5,157067,12.781570015296,12.8846471928387,12.7052929039144,12.8846471928387,761890.283302139,0.0,1.0
1997-09-08,62.75,62.88,61.88,62.13,135378,12.93618578161,12.9629858477711,12.7568314926857,12.8083700814571,656682.707206973,0.0,1.0
1997-09-09,64.0,64.75,62.38,62.5,305200,13.1938787254668,13.3484944917809,12.8599086702284,12.8846471928387,1480444.10642473,0.0,1.0
1997-09-10,63.0,63.88,62.75,63.75,122844,12.9877243703814,13.1691402028566,12.93618578161,13.1423401366955,595883.603570248,0.0,1.0
1997-09-11,62.38,62.88,62.0,62.5,183644,12.8599086702284,12.9629858477711,12.781570015296,12.8846471928387,890808.248624719,0.0,1.0
1997-09-12,62.88,63.13,62.0,62.5,119244,12.9629858477711,13.0145244365425,12.781570015296,12.8846471928387,578420.960113078,0.0,1.0
1997-09-15,63.25,63.38,62.63,62.63,92444,13.0392629591527,13.0660630253138,12.9114472589998,12.9114472589998,448421.281043016,0.0,1.0
1997-09-16,64.88,65.13,63.25,63.38,378978,13.375294557942,13.4268331467133,13.0392629591527,13.0660630253138,1838321.5811423,0.0,1.0
1997-09-17,65.5,66.5,64.5,65.0,311067,13.5031102580949,13.7092646131804,13.2969559030095,13.4000330805522,1508903.36452563,0.0,1.0
1997-09-18,65.38,66.0,65.0,65.25,216267,13.4783717354847,13.6061874356376,13.4000330805522,13.4515716693236,1049053.75348675,0.0,1.0
1997-09-19,65.13,66.13,64.88,64.88,432667,13.4268331467133,13.6329875017987,13.375294557942,13.375294557942,2098752.65463457,0.0,1.0
1997-09-22,65.38,66.38,65.13,65.25,198667,13.4783717354847,13.6845260905701,13.4268331467133,13.4515716693236,963680.829918355,0.0,1.0
1997-09-23,64.88,65.38,64.5,64.88,192400,13.375294557942,13.4783717354847,13.2969559030095,13.375294557942,933281.278099994,0.0,1.0
1997-09-24,64.75,65.13,64.5,64.5,185200,13.3484944917809,13.4268331467133,13.2969559030095,13.2969559030095,898355.991185648,0.0,1.0
1997-09-25,63.88,64.88,63.25,64.38,141600,13.1691402028566,13.375294557942,13.0392629591527,13.2722173803993,686863.975982115,0.0,1.0
1997-09-26,65.13,65.13,63.75,63.88,179244,13.4721871048321,13.4721871048321,13.1867331173506,13.2136237103743,866537.974061599,0.22,1.0
1997-09-29,65.0,65.13,64.25,64.63,144578,13.4452965118085,13.4721871048321,13.2901584751338,13.368761747049,698948.512719408,0.0,1.0
1997-09-30,65.38,66.25,64.75,65.13,420000,13.5238997837237,13.7038599062664,13.3935838329169,13.4721871048321,2030449.82875784,0.0,1.0
1997-10-01,66.5,66.63,65.13,65.63,165600,13.7555725851579,13.7824631781815,13.4721871048321,13.5756124626153,800577.361053094,0.0,1.0
1997-10-02,67.63,68.0,66.0,66.63,250000,13.9893138937478,14.0658486585074,13.6521472273748,13.7824631781815,1208601.08854634,0.0,1.0
1997-10-03,67.25,68.75,66.13,68.13,338800,13.9107106218326,14.2209866951821,13.6790378203984,14.092739251531,1637896.195198,0.0,1.0
1997-10-06,67.88,68.88,67.0,67.25,266844,14.0410265726394,14.2478772882057,13.8589979429411,13.9107106218326,1290031.79548823,0.0,1.0
1997-10-07,68.88,69.0,67.75,68.88,171244,14.2478772882057,14.2726993740736,14.0141359796158,14.2478772882057,827862.739228114,0.0,1.0
1997-10-08,67.5,68.88,66.75,68.38,212578,13.9624233007242,14.2478772882057,13.8072852640495,14.1444519304225,1027688.00880401,0.0,1.0
1997-10-09,67.5,68.0,66.13,66.88,153778,13.9624233007242,14.0658486585074,13.6790378203984,13.8341758570731,743425.032777914,0.0,1.0
1997-10-10,66.13,67.5,66.0,67.0,125644,13.6790378203984,13.9624233007242,13.6521472273748,13.8589979429411,607413.900677263,0.0,1.0
1997-10-13,66.25,66.63,65.63,66.5,107244,13.7038599062664,13.7824631781815,13.5756124626153,13.7555725851579,518460.860560251,0.0,1.0
1997-10-14,66.38,67.38,66.25,66.38,172844,13.73075049929,13.9376012148563,13.7038599062664,13.73075049929,835597.786194809,0.0,1.0
1997-10-15,67.25,67.38,66.13,66.13,177244,13.9107106218326,13.9376012148563,13.6790378203984,13.6790378203984,856869.165353229,0.0,1.0
1997-10-16,67.0,69.0,67.0,67.5,242800,13.8589979429411,14.2726993740736,13.8589979429411,13.9624233007242,1173793.3771962,0.0,1.0
1997-10-17,65.13,67.25,64.38,67.13,301467,13.4721871048321,13.9107106218326,13.3170490681574,13.8858885359647,1457413.37744319,0.0,1.0
1997-10-20,66.0,66.38,64.5,65.38,164978,13.6521472273748,13.73075049929,13.3418711540254,13.5238997837237,797570.361544788,0.0,1.0
1997-10-21,67.63,67.75,65.88,65.88,251067,13.9893138937478,14.0141359796158,13.6273251415068,13.6273251415068,1213759.39799225,0.0,1.0
1997-10-22,67.38,68.0,67.0,67.38,174667,13.9376012148563,14.0658486585074,13.8589979429411,13.9376012148563,844410.905332488,0.0,1.0
1997-10-23,66.63,67.13,64.25,66.38,290800,13.7824631781815,13.8858885359647,13.2901584751338,13.73075049929,1405844.7861971,0.0,1.0
1997-10-24,67.0,67.5,66.13,67.25,178444,13.8589979429411,13.9624233007242,13.6790378203984,13.9107106218326,862670.450578247,0.0,1.0
1997-10-27,65.13,67.25,65.0,66.5,265467,13.4721871048321,13.9107106218326,13.4452965118085,13.7555725851579,1283374.82069252,0.0,1.0
1997-10-28,65.0,65.0,61.63,63.88,643200,13.4452965118085,13.4452965118085,12.7482096003501,13.2136237103743,3109488.88061201,0.0,1.0
1997-10-29,66.13,67.25,65.0,65.88,434178,13.6790378203984,13.9107106218326,13.4452965118085,13.6273251415068,2098992.01369148,0.0,1.0
1997-10-30,65.5,66.63,64.75,65.13,278800,13.5487218695916,13.7824631781815,13.3935838329169,13.4721871048321,1347831.93394688,0.0,1.0
1997-10-31,64.13,66.5,63.88,66.13,481600,13.2653363892658,13.7555725851579,13.2136237103743,13.6790378203984,2328249.13697567,0.0,1.0
1997-11-03,65.13,65.88,64.63,65.0,318000,13.4721871048321,13.6273251415068,13.368761747049,13.4452965118085,1537340.58463094,0.0,1.0
1997-11-04,65.25,66.25,64.88,65.38,348978,13.4970091907001,13.7038599062664,13.4204744259405,13.5238997837237,1687100.76271489,0.0,1.0
1997-11-05,66.13,66.88,64.88,65.0,208800,13.6790378203984,13.8341758570731,13.4204744259405,13.4452965118085,1009423.6291539,0.0,1.0
1997-11-06,66.25,67.25,65.38,66.13,250267,13.7038599062664,13.9107106218326,13.5238997837237,13.6790378203984,1209891.8745089,0.0,1.0
1997-11-07,65.25,66.38,64.75,65.75,195467,13.4970091907001,13.73075049929,13.3935838329169,13.6004345484832,944966.515899544,0.0,1.0
1997-11-10,65.53,66.5,65.0,65.0,123867,13.5549273910586,13.7555725851579,13.4452965118085,13.4452965118085,598823.164139877,0.0,1.0
1997-11-11,65.88,66.5,65.13,65.69,169378,13.6273251415068,13.7555725851579,13.4721871048321,13.5880235055492,818841.740703207,0.0,1.0
1997-11-12,64.56,66.0,64.38,65.5,97778,13.3542821969593,13.6521472273748,13.3170490681574,13.5487218695916,472698.388943536,0.0,1.0
1997-11-13,64.63,65.13,63.38,64.88,142667,13.368761747049,13.4721871048321,13.1101983525911,13.4204744259405,689709.965998559,0.0,1.0
1997-11-14,66.0,66.38,64.75,64.75,233644,13.6521472273748,13.73075049929,13.3935838329169,13.3935838329169,1129529.57092928,0.0,1.0
1997-11-17,67.38,68.13,66.25,67.0,182578,13.9376012148563,14.092739251531,13.7038599062664,13.8589979429411,882655.878178449,0.0,1.0
1997-11-18,67.75,69.0,67.13,67.13,205244,14.0141359796158,14.2726993740736,13.8858885359647,13.8858885359647,992232.487270415,0.0,1.0
1997-11-19,68.5,68.63,67.38,68.25,139378,14.1692740162905,14.1961646093141,13.9376012148563,14.1175613373989,673809.610077644,0.0,1.0
1997-11-20,70.75,71.0,68.5,69.0,320044,14.6346881263146,14.6864008052062,14.1692740162905,14.2726993740736,1547222.1071309,0.0,1.0
1997-11-21,70.13,71.13,69.5,70.75,228667,14.5064406826635,14.7132913982298,14.3761247318568,14.6346881263146,1105468.7404585,0.0,1.0
1997-11-24,69.0,70.5,68.75,69.5,180000,14.2726993740736,14.5829754474231,14.2209866951821,14.3761247318568,870192.783753364,0.0,1.0
1997-11-25,69.75,70.75,68.75,69.38,176000,14.4278374107484,14.6346881263146,14.2209866951821,14.3513026459888,850855.166336617,0.0,1.0
1997-11-26,69.88,70.88,69.88,70.25,172178,14.454728003772,14.6615787193383,14.454728003772,14.5312627685315,832378.072894922,0.0,1.0
1997-11-28,70.5,70.5,69.88,70.38,40267,14.5829754474231,14.5829754474231,14.454728003772,14.5581533615551,194666.960129981,0.0,1.0
1997-12-01,72.94,73.75,70.0,70.63,271467,15.0876911934048,15.2552402730135,14.4795500896399,14.6098660404467,1312381.24681763,0.0,1.0
1997-12-02,73.75,75.13,73.25,73.25,374044,15.2552402730135,15.540694260495,15.1518149152303,15.1518149152303,1808279.9422569,0.0,1.0
1997-12-03,75.5,76.31,73.75,74.0,302800,15.6172290252545,15.7847781048632,15.2552402730135,15.3069529519051,1463857.63844732,0.0,1.0
1997-12-04,76.38,77.25,76.0,76.0,294800,15.7992576549528,15.9792177774955,15.7206543830376,15.7206543830376,1425182.40361384,0.0,1.0
1997-12-05,77.88,78.5,75.5,76.0,348444,16.1095337283022,16.2377811719533,15.6172290252545,15.7206543830376,1684519.19078976,0.0,1.0
1997-12-08,79.25,80.13,77.75,77.75,388444,16.3929192086281,16.5749478383264,16.0826431352786,16.0826431352786,1877895.36495717,0.0,1.0
1997-12-09,79.69,80.25,78.38,78.75,256844,16.4839335234772,16.5997699241943,16.2129590860854,16.2894938508449,1241687.75194638,0.0,1.0
1997-12-10,79.78,80.25,79.13,79.13,276444,16.5025500878782,16.5997699241943,16.3680971227601,16.3680971227601,1336442.07728841,0.0,1.0
1997-12-11,80.03,80.63,78.25,78.75,336844,16.5542627667698,16.6783731961095,16.1860684930618,16.2894938508449,1628440.1002812,0.0,1.0
1997-12-12,80.25,80.63,79.25,80.0,225644,16.5997699241943,16.6783731961095,16.3929192086281,16.5480572453028,1090854.3360958,0.0,1.0
1997-12-15,82.63,82.88,80.0,80.25,270800,17.0920746272421,17.1437873061337,16.5480572453028,16.5997699241943,1309156.69911339,0.0,1.0
1997-12-16,79.88,83.5,79.63,82.75,244578,16.5232351594348,17.2720347497848,16.4715224805432,17.1168967131101,1182388.94813794,0.0,1.0
1997-12-17,81.0,81.38,79.75,79.75,376800,16.7549079608691,16.8335112327842,16.4963445664112,16.4963445664112,1821603.56065703,0.0,1.0
1997-12-18,79.81,81.63,79.63,81.25,248267,16.5087556093452,16.8852239116758,16.4715224805432,16.8066206397606,1200223.06580053,0.0,1.0
1997-12-19,79.25,80.88,77.63,78.5,450400,16.3929192086281,16.7300858750011,16.0578210494107,16.2377811719533,2177415.72112507,0.0,1.0
1997-12-22,80.47,80.75,79.0,79.5,411467,16.6452770816189,16.7031952819775,16.3412065297365,16.4446318875196,1989197.85640358,0.0,1.0
1997-12-23,79.5,80.75,79.5,80.0,269778,16.4446318875196,16.7031952819775,16.4446318875196,16.5480572453028,1304215.93786342,0.0,1.0
1997-12-24,78.75,79.88,78.75,79.38,288400,16.2894938508449,16.5232351594348,16.2894938508449,16.4198098016517,1394242.21574705,0.0,1.0
1997-12-26,78.75,79.25,78.75,78.75,111867,16.2894938508449,16.3929192086281,16.2894938508449,16.2894938508449,540810.311889652,0.0,1.0
1997-12-29,80.88,81.13,78.88,78.88,365867,16.7755930324257,16.8274463738958,16.3607663006644,16.3607663006644,1763950.93173771,0.22,1.0
1997-12-30,80.75,81.63,80.25,80.75,245867,16.7486292948612,16.9311530568362,16.6449226119209,16.7486292948612,1185396.12409306,0.0,1.0
1997-12-31,81.75,82.25,80.13,81.0,245067,16.9560426607418,17.0597493436822,16.6200330080152,16.8004826363314,1181539.0920421,0.0,1.0
1998-01-02,81.5,81.5,79.88,81.38,295644,16.9041893192717,16.9041893192717,16.568179666545,16.879299715366,1425385.47959413,0.0,1.0
1998-01-05,82.75,83.25,81.0,81.0,347244,17.1634560266225,17.2671627095628,16.8004826363314,16.8004826363314,1674164.04688133,0.0,1.0
1998-01-06,82.63,82.88,81.25,82.0,483867,17.1385664227168,17.190419764187,16.8523359778015,17.007896002212,2332863.15925495,0.0,1.0
1998-01-07,80.88,82.5,80.0,82.13,259244,16.7755930324257,17.1116026851523,16.5930692704507,17.0348597397765,1249890.52127525,0.0,1.0
1998-01-08,80.0,80.5,79.5,79.88,215778,16.5930692704507,16.696775953391,16.4893625875104,16.568179666545,1040328.32736623,0.0,1.0
1998-01-09,79.0,80.5,78.75,79.88,411778,16.3856559045701,16.696775953391,16.3338025630999,16.568179666545,1985301.17985249,0.0,1.0
1998-01-12,79.0,79.88,77.5,78.88,384578,16.3856559045701,16.568179666545,16.0745358557491,16.3607663006644,1854162.09011971,0.0,1.0
1998-01-13,80.5,81.25,79.5,79.5,208578,16.696775953391,16.8523359778015,16.4893625875104,16.4893625875104,1005615.03890755,0.0,1.0
1998-01-14,76.0,80.38,75.63,80.38,806667,15.7634158069282,16.6718863494854,15.6866728615524,16.6718863494854,3889175.59181907,0.0,1.0
1998-01-15,75.81,76.75,74.25,76.75,697600,15.7240072674109,15.9189758313387,15.4004424166371,15.9189758313387,3363331.9484409,0.0,1.0
1998-01-16,76.75,77.25,76.0,76.75,513378,15.9189758313387,16.022682514279,15.7634158069282,15.9189758313387,2475144.25032496,0.0,1.0
1998-01-20,77.5,78.0,76.5,77.5,504000,16.0745358557491,16.1782425386895,15.8671224898685,16.0745358557491,2429930.19210754,0.0,1.0
1998-01-21,77.88,78.75,76.75,77.5,428400,16.1533529347838,16.3338025630999,15.9189758313387,16.0745358557491,2065440.6632914,0.0,1.0
1998-01-22,78.0,78.38,77.25,77.88,287067,16.1782425386895,16.2570596177241,16.022682514279,16.1533529347838,1384033.27471772,0.0,1.0
1998-01-23,76.13,77.88,76.0,77.63,230178,15.7903795444927,16.1533529347838,15.7634158069282,16.1014995933136,1109754.90428359,0.0,1.0
1998-01-26,76.0,77.0,75.88,77.0,259244,15.7634158069282,15.9708291728088,15.7385262030225,15.9708291728088,1249890.52127525,0.0,1.0
1998-01-27,77.81,78.0,76.0,76.13,398267,16.1388339991721,16.1782425386895,15.7634158069282,15.7903795444927,1920160.72980178,0.0,1.0
1998-01-28,78.19,78.38,77.5,78.0,194844,16.2176510782068,16.2570596177241,16.0745358557491,16.1782425386895,939399.44117262,0.0,1.0
1998-01-29,78.88,79.63,77.63,77.75,344000,16.3607663006644,16.5163263250749,16.1014995933136,16.1263891972193,1658523.78191467,0.0,1.0
1998-01-30,76.25,78.88,76.25,78.38,330978,15.8152691483983,16.3607663006644,15.8152691483983,16.2570596177241,1595740.9427051,0.0,1.0
1998-02-02,77.88,78.25,77.06,77.13,437200,16.1533529347838,16.2300958801596,15.9832739747617,15.9977929103733,2107868.01585201,0.0,1.0
1998-02-03,79.31,79.38,77.25,77.88,394444,16.4499540479931,16.4644729836047,16.022682514279,16.1533529347838,1901728.93788822,0.0,1.0
1998-02-04,78.44,78.63,77.88,78.25,296400,16.2695044196769,16.3089129591943,16.1533529347838,16.2300958801596,1429030.37488229,0.0,1.0
1998-02-05,77.75,78.5,77.25,78.5,156444,16.1263891972193,16.2819492216298,16.022682514279,16.2819492216298,754261.902726332,0.0,1.0
1998-02-06,79.13,79.25,77.63,77.63,247867,16.4126196421346,16.4375092460402,16.1014995933136,16.1014995933136,1195038.70422047,0.0,1.0
1998-02-09,79.0,79.13,78.38,78.94,136800,16.3856559045701,16.4126196421346,16.2570596177241,16.3732111026173,659552.480714903,0.0,1.0
1998-02-10,79.0,79.75,78.88,79.13,149644,16.3856559045701,16.5412159289806,16.3607663006644,16.4126196421346,721477.130293135,0.0,1.0
1998-02-11,79.38,79.75,78.88,79.13,122400,16.4644729836047,16.5412159289806,16.3607663006644,16.4126196421346,590125.903797546,0.0,1.0
1998-02-12,79.56,79.75,77.63,79.63,301200,16.5018073894632,16.5412159289806,16.1014995933136,16.5163263250749,1452172.56718808,0.0,1.0
1998-02-13,79.38,79.56,78.56,79.0,127378,16.4644729836047,16.5018073894632,16.2943940235826,16.3856559045701,614126.285734672,0.0,1.0
1998-02-17,79.38,79.63,78.38,78.88,459867,16.4644729836047,16.5163263250749,16.2570596177241,16.3607663006644,2217152.19772603,0.0,1.0
1998-02-18,79.94,80.13,79.13,79.25,349644,16.5806244684979,16.6200330080152,16.4126196421346,16.4375092460402,1685735.14303422,0.0,1.0
1998-02-19,79.44,79.94,79.13,79.94,398667,16.4769177855576,16.5806244684979,16.4126196421346,16.5806244684979,1922089.24582725,0.0,1.0
1998-02-20,79.38,80.0,79.13,79.63,425200,16.4644729836047,16.5930692704507,16.4126196421346,16.5163263250749,2050012.53508755,0.0,1.0
1998-02-23,79.25,80.0,78.75,79.63,216267,16.4375092460402,16.5930692704507,16.3338025630999,16.5163263250749,1042685.93820739,0.0,1.0
1998-02-24,79.13,79.5,79.06,79.19,190000,16.4126196421346,16.4893625875104,16.3981007065229,16.4250644440874,916045.11210403,0.0,1.0
1998-02-25,79.94,80.88,79.25,79.5,264800,16.5806244684979,16.7755930324257,16.4375092460402,16.4893625875104,1276677.6088692,0.0,1.0
1998-02-26,80.25,80.5,79.13,80.25,138978,16.6449226119209,16.696775953391,16.4126196421346,16.6449226119209,670053.250473653,0.0,1.0
1998-02-27,79.0,80.0,78.75,79.94,154844,16.3856559045701,16.5930692704507,16.3338025630999,16.5806244684979,746547.838624403,0.0,1.0
1998-03-02,78.16,79.5,77.19,79.38,216978,16.2114286772304,16.4893625875104,16.0102377123261,16.4644729836047,1046113.87544267,0.0,1.0
1998-03-03,78.06,79.0,77.38,77.88,203600,16.1906873406423,16.3856559045701,16.0496462518435,16.1533529347838,981614.656970426,0.0,1.0
1998-03-04,78.0,78.63,77.5,78.38,155378,16.1782425386895,16.3089129591943,16.0745358557491,16.2570596177241,749122.40751842,0.0,1.0
1998-03-05,77.19,77.75,76.0,77.0,186844,16.0102377123261,16.1263891972193,15.7634158069282,15.9708291728088,900829.12066298,0.0,1.0
1998-03-06,78.25,78.25,77.13,77.13,260444,16.2300958801596,16.2300958801596,15.9977929103733,15.9977929103733,1255676.0693517,0.0,1.0
1998-03-09,78.13,79.13,77.38,78.0,143867,16.2052062762539,16.4126196421346,16.0496462518435,16.1782425386895,693624.537595111,0.0,1.0
1998-03-10,79.13,79.13,77.75,78.13,133378,16.4126196421346,16.4126196421346,16.1263891972193,16.2052062762539,643054.026116902,0.0,1.0
1998-03-11,79.0,79.13,78.5,78.88,116978,16.3856559045701,16.4126196421346,16.2819492216298,16.3607663006644,563984.869072134,0.0,1.0
1998-03-12,78.91,79.13,78.13,78.5,162000,16.3669887016408,16.4126196421346,16.2052062762539,16.2819492216298,781048.990320281,0.0,1.0
1998-03-13,78.5,79.38,78.25,79.0,169378,16.2819492216298,16.4644729836047,16.2300958801596,16.3856559045701,816620.468410297,0.0,1.0
1998-03-16,81.38,81.63,78.25,78.88,262800,16.879299715366,16.9311530568362,16.2300958801596,16.3607663006644,1267035.02874179,0.0,1.0
1998-03-17,82.94,83.25,79.88,81.5,580044,17.2028645661398,17.2671627095628,16.568179666545,16.9041893192717,2796560.37371195,0.0,1.0
1998-03-18,82.41,82.88,81.5,82.63,274844,17.0929354822231,17.190419764187,16.9041893192717,17.1385664227168,1325102.64626905,0.0,1.0
1998-03-19,82.06,83.75,81.75,82.5,200400,17.0203408041648,17.3708693925031,16.9560426607418,17.1116026851523,966186.52876657,0.0,1.0
1998-03-20,84.31,84.38,82.06,82.13,467778,17.4870208773963,17.5015398130079,17.0203408041648,17.0348597397765,2255293.42341999,0.0,1.0
1998-03-23,83.88,84.5,83.38,83.5,311378,17.3978331300676,17.5264294169136,17.2941264471273,17.3190160510329,1501243.65745647,0.0,1.0
1998-03-24,84.5,85.25,83.63,83.63,304444,17.5264294169136,17.6819894413241,17.3459797885974,17.3459797885974,1467812.83215473,0.0,1.0
1998-03-25,84.56,86.0,84.13,85.0,374400,17.5388742188664,17.8375494657345,17.4496864715377,17.6301360998539,1805090.99985131,0.0,1.0
1998-03-26,86.5,86.63,84.25,84.5,352667,17.9412561486748,17.9682198862393,17.4745760754434,17.5264294169136,1700309.90289681,0.0,1.0
1998-03-27,84.5,88.25,84.5,86.75,460400,17.5793198252131,18.3594671547344,17.5793198252131,18.0474082229259,2213043.52994376,0.255,1.0
1998-03-30,84.44,85.75,84.38,84.5,192178,17.5668374679408,17.8393689350536,17.5543551106685,17.5793198252131,923758.209160582,0.0,1.0
1998-03-31,85.5,87.38,84.63,84.63,432444,17.7873591130855,18.1784729742855,17.6063649326365,17.6063649326365,2078665.06573197,0.0,1.0
1998-04-01,85.13,85.63,84.25,85.0,234044,17.7103845765727,17.8144042205089,17.5273100032451,17.6833394691493,1124999.04414022,0.0,1.0
1998-04-02,87.0,87.5,84.88,85.25,411600,18.099418044894,18.2034376888302,17.6583747546046,17.7353492911174,1978472.45205224,0.0,1.0
1998-04-03,87.88,88.25,86.25,87.38,211067,18.2824926182217,18.3594671547344,17.9433885789897,18.1784729742855,1014553.5593715,0.0,1.0
1998-04-06,87.75,89.25,87.75,88.38,291867,18.2554475107983,18.5675064426068,18.2554475107983,18.3865122621578,1402941.73751975,0.0,1.0
1998-04-07,86.88,88.0,85.5,88.0,155067,18.0744533303493,18.3074573327663,17.7873591130855,18.3074573327663,745373.633922218,0.0,1.0
1998-04-08,85.38,86.81,84.63,86.81,201600,17.7623943985408,18.0598905801983,17.6063649326365,18.0598905801983,969047.731617424,0.0,1.0
1998-04-09,86.13,86.25,85.13,85.38,158267,17.9184238644451,17.9433885789897,17.7103845765727,17.7623943985408,760755.343947889,0.0,1.0
1998-04-13,86.25,88.0,85.63,86.5,306444,17.9433885789897,18.3074573327663,17.8144042205089,17.9953984009578,1473010.23347108,0.0,1.0
1998-04-14,87.5,87.88,85.25,85.75,183200,18.2034376888302,18.2824926182217,17.7353492911174,17.8393689350536,880602.898969801,0.0,1.0
1998-04-15,87.81,88.25,86.5,87.63,239244,18.2679298680706,18.3594671547344,17.9953984009578,18.2304827962536,1149994.32293194,0.0,1.0
1998-04-16,56.31,58.38,56.0,58.38,239511,17.5720384501376,18.2180004389812,17.475300181277,18.2180004389812,767518.489574804,0.0,1.5
1998-04-17,57.88,57.88,55.75,56.88,414800,18.061970973077,18.061970973077,17.3972854483248,17.7499120412685,1329236.10805194,0.0,1.0
1998-04-20,56.25,58.25,56.13,58.06,365200,17.5533149142291,18.1774327778461,17.5158678424121,18.1181415808025,1170291.77111998,0.0,1.0
1998-04-21,56.44,57.25,55.5,56.44,385067,17.6126061112727,17.8653738460376,17.3192707153727,17.6126061112727,1233956.02801166,0.0,1.0
1998-04-22,57.13,57.75,56.38,57.13,256467,17.8279267742206,18.0214033119419,17.5938825753642,17.8279267742206,821854.380240495,0.0,1.0
1998-04-23,55.03,57.13,55.0,57.0,248000,17.1726030174227,17.8279267742206,17.1632412494685,17.7873591130855,794721.684659792,0.0,1.0
1998-04-24,54.0,56.25,53.25,55.5,257267,16.8511823176599,17.5533149142291,16.6171381188035,17.3192707153727,824417.998578109,0.0,1.0
1998-04-27,52.19,53.5,51.13,53.5,316400,16.2863556510865,16.6951528517557,15.9555731833695,16.6951528517557,1013911.05252564,0.0,1.0
1998-04-28,52.19,53.63,52.19,52.88,228267,16.2863556510865,16.7357205128908,16.2863556510865,16.5016763140344,731486.833839665,0.0,1.0
1998-04-29,52.5,53.44,52.5,53.25,169667,16.3830939199472,16.6764293158472,16.3830939199472,16.6171381188035,543701.790609567,0.0,1.0
1998-04-30,55.0,55.0,53.5,54.38,213600,17.1632412494685,17.1632412494685,16.6951528517557,16.9697647117472,684486.096142464,0.0,1.0
1998-05-01,54.31,55.63,53.88,55.0,215267,16.9479205865206,17.3598383765078,16.8137352458429,17.1632412494685,689828.035853465,0.0,1.0
1998-05-04,53.38,55.63,53.25,54.69,148067,16.6577057799387,17.3598383765078,16.6171381188035,17.0665029806078,474484.095494037,0.0,1.0
1998-05-05,51.88,53.25,51.5,53.0,463400,16.1896173822259,16.6171381188035,16.0710349881386,16.5391233858514,1484975.92206188,0.0,1.0
1998-05-06,50.81,52.25,50.38,52.0,586600,15.8557143251908,16.305079186995,15.7215289845131,16.2270644540429,1879773.14605416,0.0,1.0
1998-05-07,50.63,52.0,50.25,51.25,1947867,15.7995437174652,16.2270644540429,15.680961323378,15.9930202551865,6241984.45053717,0.0,1.0
1998-05-08,51.03,51.25,50.69,50.69,505800,15.9243672901886,15.9930202551865,15.8182672533737,15.8182672533737,1620847.69395534,0.0,1.0
1998-05-11,51.53,51.81,51.13,51.63,549400,16.0803967560929,16.1677732569993,15.9555731833695,16.1116026492737,1760564.8933552,0.0,1.0
1998-05-12,52.63,53.0,51.25,51.38,462067,16.4236615810823,16.5391233858514,15.9930202551865,16.0335879163216,1480704.29300684,0.0,1.0
1998-05-13,52.38,53.38,52.25,53.25,262467,16.3456468481301,16.6577057799387,16.305079186995,16.6171381188035,841081.517772589,0.0,1.0
1998-05-14,51.44,52.56,51.13,52.13,296800,16.0523114522301,16.4018174558557,15.9555731833695,16.267632115178,951102.40325414,0.0,1.0
1998-05-15,50.88,51.81,50.06,51.56,462000,15.8775584504174,16.1677732569993,15.6216701263344,16.0897585240472,1480489.58997106,0.0,1.0
1998-05-18,50.34,50.88,49.88,50.5,613800,15.7090466272408,15.8775584504174,15.5654995186088,15.7589760563301,1966936.16953298,0.0,1.0
1998-05-19,50.66,51.38,50.13,50.31,321000,15.8089054854195,16.0335879163216,15.643514251561,15.6996848592865,1028651.85796691,0.0,1.0
1998-05-20,50.78,51.25,50.75,51.13,575067,15.8463525572365,15.9930202551865,15.8369907892823,15.9555731833695,1842815.38319457,0.0,1.0
1998-05-21,50.34,51.0,50.25,50.31,749800,15.7090466272408,15.9150055222344,15.680961323378,15.6996848592865,2402751.28692706,0.0,1.0
1998-05-22,49.94,50.5,49.94,50.13,199667,15.5842230545174,15.7589760563301,15.5842230545174,15.643514251561,639837.478270025,0.0,1.0
1998-05-26,49.94,50.5,49.63,50.25,411000,15.5842230545174,15.7589760563301,15.4874847856567,15.680961323378,1317058.92094828,0.0,1.0
1998-05-27,48.94,49.75,48.13,49.0,553600,15.2721641227088,15.5249318574737,15.0193963879439,15.2908876586173,1774023.88962767,0.0,1.0
1998-05-28,49.0,49.25,48.5,49.0,199600,15.2908876586173,15.3689023915695,15.1348581927131,15.2908876586173,639622.775234254,0.0,1.0
1998-05-29,49.25,49.63,48.75,49.13,424000,15.3689023915695,15.4874847856567,15.2128729256652,15.3314553197525,1358717.71893448,0.0,1.0
1998-06-01,50.0,50.31,49.25,49.31,273000,15.6029465904259,15.6996848592865,15.3689023915695,15.387625927478,874834.757710172,0.0,1.0
1998-06-02,50.06,50.75,49.5,50.13,286600,15.6216701263344,15.8369907892823,15.4469171245216,15.643514251561,918416.269449581,0.0,1.0
1998-06-03,48.5,50.63,48.5,50.5,217200,15.1348581927131,15.7995437174652,15.1348581927131,15.7589760563301,696022.37866172,0.0,1.0
1998-06-04,48.94,49.0,47.5,48.88,611267,15.2721641227088,15.2908876586173,14.8227992609046,15.2534405868003,1958819.11297152,0.0,1.0
1998-06-05,49.88,49.88,49.25,49.38,546600,15.5654995186088,15.5654995186088,15.3689023915695,15.4094700527046,1751592.22917356,0.0,1.0
1998-06-08,49.63,50.63,49.5,50.5,512867,15.4874847856567,15.7995437174652,15.4469171245216,15.7589760563301,1643494.05744522,0.0,1.0
1998-06-09,49.44,50.0,49.13,49.75,421067,15.4281935886131,15.6029465904259,15.3314553197525,15.5249318574737,1349318.85320421,0.0,1.0
1998-06-10,50.62,51.19,49.25,49.44,292867,15.7964231281471,15.974296719278,15.3689023915695,15.4281935886131,938499.014601855,0.0,1.0
1998-06-11,50.44,51.19,49.88,50.63,542067,15.7402525204216,15.974296719278,15.5654995186088,15.7995437174652,1737066.12676806,0.0,1.0
1998-06-12,50.44,50.5,49.31,50.5,295600,15.7402525204216,15.7589760563301,15.387625927478,15.7589760563301,947256.97574772,0.0,1.0
1998-06-15,51.0,51.13,49.38,50.06,902400,15.9150055222344,15.9555731833695,15.4094700527046,15.6216701263344,2891761.48482659,0.0,1.0
1998-06-16,52.0,52.0,50.63,51.13,1034867,16.2270644540429,16.2270644540429,15.7995437174652,15.9555731833695,3316255.0227372,0.0,1.0
1998-06-17,53.38,53.38,51.88,52.13,592867,16.6577057799387,16.6577057799387,16.1896173822259,16.267632115178,1899855.89120643,0.0,1.0
1998-06-18,54.06,54.63,53.13,53.13,984867,16.8699058535684,17.0477794446993,16.5796910469865,16.5796910469865,3156028.87663644,0.0,1.0
1998-06-19,55.25,55.38,53.88,53.94,1054400,17.2412559824206,17.2818236435557,16.8137352458429,16.8324587817514,3378848.96897292,0.0,1.0
1998-06-22,56.75,57.88,55.0,55.0,1088000,17.7093443801334,18.061970973077,17.1632412494685,17.1632412494685,3486520.93915263,0.0,1.0
1998-06-23,58.13,58.13,56.38,57.25,806067,18.1399857060291,18.1399857060291,17.5938825753642,17.8653738460376,2583060.1781801,0.0,1.0
1998-06-24,61.31,61.38,57.81,58.69,1192867,19.1323331091802,19.1541772344068,18.0401268478504,18.3147387078419,3822569.64441561,0.0,1.0
1998-06-25,60.5,62.0,59.38,61.81,842667,18.8795653744153,19.3476537721281,18.5300593707898,19.2883625750845,2700345.71712586,0.0,1.0
1998-06-26,60.75,61.06,59.88,60.0,561400,19.0106301257749,19.1076391025484,18.7383791264428,18.7759309884196,1793998.92451539,0.17,1.0
1998-06-29,60.5,62.19,60.0,60.69,805000,18.9323970799898,19.4612524694969,18.7759309884196,18.9918541947865,2572442.34812057,0.0,1.0
1998-06-30,63.0,63.13,60.0,60.38,777867,19.7147275378406,19.7554087216489,18.7759309884196,18.894845218013,2485736.6608764,0.0,1.0
1998-07-01,63.5,63.56,61.13,62.5,602667,19.8711936294108,19.8899695603992,19.1295443553682,19.5582614462704,1925870.94734755,0.0,1.0
1998-07-02,63.06,63.5,61.06,63.5,620800,19.733503468829,19.8711936294108,19.1076391025484,19.8711936294108,1983816.40958168,0.0,1.0
1998-07-06,62.88,64.25,62.38,63.0,546867,19.6771756758638,20.105892766766,19.5207095842936,19.7147275378406,1747557.55228528,0.0,1.0
1998-07-07,62.19,63.25,61.5,62.5,606600,19.4612524694969,19.7929605836257,19.2453292631301,19.5582614462704,1938439.16567695,0.0,1.0
1998-07-08,64.75,64.94,61.63,62.25,971000,20.2623588583362,20.3218159731328,19.2860104469384,19.4800284004854,3102908.72052804,0.0,1.0
1998-07-09,63.13,64.5,62.75,63.88,1222867,19.7554087216489,20.1841258125511,19.6364944920555,19.9901078590041,3907770.00859522,0.0,1.0
1998-07-10,64.13,64.5,62.88,63.13,787800,20.0683409047892,20.1841258125511,19.6771756758638,19.7554087216489,2517478.36254582,0.0,1.0
1998-07-13,63.06,64.13,62.38,64.0,401467,19.733503468829,20.0683409047892,19.5207095842936,20.0276597209809,1282920.13934525,0.0,1.0
1998-07-14,65.63,65.63,62.5,63.38,1339800,20.5377391794997,20.5377391794997,19.5582614462704,19.8336417674339,4281438.82982849,0.0,1.0
1998-07-15,64.63,67.25,64.5,65.88,747000,20.2248069963593,21.044689316187,20.1841258125511,20.6159722252848,2387098.67583363,0.0,1.0
1998-07-16,65.25,65.31,63.75,64.5,1726267,20.4188249499063,20.4376008808948,19.9494266751959,20.1841258125511,5516425.26082368,0.0,1.0
1998-07-17,65.88,65.94,64.63,65.13,903467,20.6159722252848,20.6347481562732,20.2248069963593,20.3812730879295,2887101.57879434,0.0,1.0
1998-07-20,65.0,65.88,64.5,65.38,974067,20.3405919041213,20.6159722252848,20.1841258125511,20.4595061337146,3112709.56609535,0.0,1.0
1998-07-21,62.88,65.0,62.63,65.0,1074667,19.6771756758638,20.3405919041213,19.5989426300787,20.3405919041213,3434184.9700965,0.0,1.0
1998-07-22,61.94,63.5,61.69,63.13,1385267,19.3830194237119,19.8711936294108,19.3047863779268,19.7554087216489,4426732.29099867,0.0,1.0
1998-07-23,61.59,62.56,60.63,62.0,804600,19.2734931596128,19.5770373772589,18.973078263798,19.4017953547003,2571164.1158979,0.0,1.0
1998-07-24,60.75,62.0,59.38,62.0,931267,19.0106301257749,19.4017953547003,18.5819130348726,19.4017953547003,2975938.71826981,0.0,1.0
1998-07-27,60.0,60.38,59.38,60.38,458800,18.7759309884196,18.894845218013,18.5819130348726,18.894845218013,1466132.35940089,0.0,1.0
1998-07-28,58.88,60.0,56.94,59.88,745067,18.4254469433025,18.7759309884196,17.8183585080102,18.7383791264428,2380921.61861757,0.0,1.0
1998-07-29,59.31,59.63,58.88,59.25,795667,18.5600077820528,18.6601460806577,18.4254469433025,18.5412318510644,2542617.99478516,0.0,1.0
1998-07-30,61.5,61.63,59.25,59.25,892400,19.2453292631301,19.2860104469384,18.5412318510644,18.5412318510644,2851736.08877367,0.0,1.0
1998-07-31,62.25,62.25,60.5,61.5,633467,19.4800284004854,19.4800284004854,18.9323970799898,19.2453292631301,2024294.82849303,0.0,1.0
1998-08-03,62.06,63.0,61.63,62.25,1007600,19.4205712856887,19.7147275378406,19.2860104469384,19.4800284004854,3219866.96890222,0.0,1.0
1998-08-04,59.97,62.38,59.25,62.25,1252067,18.7665430229254,19.5207095842936,18.5412318510644,19.4800284004854,4001080.96085004,0.0,1.0
1998-08-05,59.5,60.0,58.44,59.81,621467,18.6194648968495,18.7759309884196,18.2877567827207,18.716473873623,1985947.86181297,0.0,1.0
1998-08-06,59.63,60.0,58.94,59.5,243467,18.6601460806577,18.7759309884196,18.4442228742909,18.6194648968495,778018.411391145,0.0,1.0
1998-08-07,59.38,59.94,58.88,59.5,404067,18.5819130348726,18.7571550574312,18.4254469433025,18.6194648968495,1291228.64879259,0.0,1.0
1998-08-10,58.5,59.38,57.88,59.38,540800,18.3065327137091,18.5819130348726,18.1125147601621,18.5819130348726,1728169.96504796,0.0,1.0
1998-08-11,56.5,58.0,55.94,57.75,625000,17.6806683474285,18.150066622139,17.5054263248699,18.0718335763539,1997237.8479197,0.0,1.0
1998-08-12,57.63,58.0,55.94,57.75,658467,18.0342817143771,18.150066622139,17.5054263248699,18.0718335763539,2104184.34240982,0.0,1.0
1998-08-13,56.25,58.13,55.88,57.63,834467,17.6024353016434,18.1907478059472,17.4866503938815,18.0342817143771,2666606.52038401,0.0,1.0
1998-08-14,56.16,57.0,55.81,56.75,735800,17.5742714051608,17.8371344389986,17.4647451410617,17.7589013932136,2351308.1735989,0.0,1.0
1998-08-17,58.69,58.75,55.69,56.5,530667,18.3659898285058,18.3847657594942,17.4271932790848,17.6806683474285,1695789.1472672,0.0,1.0
1998-08-18,59.5,59.75,58.13,58.63,365600,18.6194648968495,18.6976979426345,18.1907478059472,18.3472138975174,1168304.2515191,0.0,1.0
1998-08-19,58.56,60.0,58.25,59.13,288200,18.3253086446976,18.7759309884196,18.2282996679241,18.5036799890875,920966.316432729,0.0,1.0
1998-08-20,58.5,58.75,57.63,58.75,341467,18.3065327137091,18.3847657594942,18.0342817143771,18.3847657594942,1091185.30594496,0.0,1.0
1998-08-21,57.13,58.5,56.94,57.75,843667,17.8778156228069,18.3065327137091,17.8183585080102,18.0718335763539,2696005.86150539,0.0,1.0
1998-08-24,58.0,58.69,57.25,57.25,300067,18.150066622139,18.3659898285058,17.9153674847837,17.9153674847837,958888.270898751,0.0,1.0
1998-08-25,58.0,59.38,56.38,58.25,469600,18.150066622139,18.5819130348726,17.6431164854516,18.2282996679241,1500644.62941294,0.0,1.0
1998-08-26,58.0,58.75,56.75,56.75,454667,18.150066622139,18.3847657594942,17.7589013932136,17.7589013932136,1452925.02496017,0.0,1.0
1998-08-27,56.97,58.0,56.75,57.75,922867,17.8277464735044,18.150066622139,17.7589013932136,18.0718335763539,2949095.84159378,0.0,1.0
1998-08-28,56.91,57.63,56.06,57.25,929467,17.808970542516,18.0342817143771,17.5429781868467,17.9153674847837,2970186.67326781,0.0,1.0
1998-08-31,53.19,57.5,53.13,57.38,960000,16.644862821234,17.9936005305688,16.6260868902456,17.956048668592,3067757.33440466,0.0,1.0
1998-09-01,53.5,53.69,50.06,53.25,1148800,16.7418717980075,16.8013289128042,15.6653850880048,16.6636387522224,3671082.94350424,0.0,1.0
1998-09-02,51.09,55.63,50.88,53.44,564067,15.9877052366393,17.4084173480964,15.9219894781798,16.7230958670191,1802521.53786003,0.0,1.0
1998-09-03,51.13,51.88,49.25,49.88,774000,16.0002225239649,16.2349216613202,15.4119100196611,15.6090572950395,2473379.35086376,0.0,1.0
1998-09-04,51.75,52.5,49.69,51.63,514400,16.1942404775119,16.4289396148672,15.5496001802429,16.1566886155351,1643806.63835183,0.0,1.0
1998-09-08,56.69,56.75,51.88,51.88,877267,17.7401254622251,17.7589013932136,16.2349216613202,16.2349216613202,2803377.36820956,0.0,1.0
1998-09-09,55.69,56.75,54.5,56.38,584400,17.4271932790848,17.7589013932136,17.0548039811478,17.6431164854516,1867497.27731884,0.0,1.0
1998-09-10,54.0,55.0,53.25,55.0,524667,16.8983378895777,17.211270072718,16.6636387522224,17.211270072718,1676615.66392717,0.0,1.0
1998-09-11,55.94,56.0,51.88,53.88,576467,17.5054263248699,17.5242022558583,16.2349216613202,16.8607860276008,1842146.73676276,0.0,1.0
1998-09-14,58.0,59.38,55.88,56.75,493200,18.150066622139,18.5819130348726,17.4866503938815,17.7589013932136,1576060.33055039,0.0,1.0
1998-09-15,60.25,60.38,57.13,57.63,676000,18.8541640342047,18.894845218013,17.8778156228069,18.0342817143771,2160212.45630995,0.0,1.0
1998-09-16,60.06,61.5,58.0,60.63,784267,18.794706919408,19.2453292631301,18.150066622139,18.973078263798,2506188.37643911,0.0,1.0
1998-09-17,58.75,59.38,57.38,58.5,419867,18.3847657594942,18.5819130348726,17.956048668592,18.3065327137091,1341718.821588,0.0,1.0
1998-09-18,59.94,60.25,58.63,58.75,1095267,18.7571550574312,18.8541640342047,18.3472138975174,18.3847657594942,3500013.92956395,0.0,1.0
1998-09-21,61.25,61.25,57.75,58.63,604467,19.167096217345,19.167096217345,18.0718335763539,18.3472138975174,1931622.99234957,0.0,1.0
1998-09-22,62.75,62.88,60.75,61.25,748067,19.6364944920555,19.6771756758638,19.0106301257749,19.167096217345,2390508.3602876,0.0,1.0
1998-09-23,64.25,64.44,62.63,63.0,706200,20.105892766766,20.1653498815627,19.5989426300787,19.7147275378406,2256718.98912143,0.0,1.0
1998-09-24,63.5,64.88,61.88,64.0,572600,19.8711936294108,20.3030400421444,19.3642434927234,20.0276597209809,1829789.42675011,0.0,1.0
1998-09-25,63.63,63.88,61.81,62.25,510867,19.911874813219,19.9901078590041,19.3423382399036,19.4800284004854,1632516.65224511,0.0,1.0
1998-09-28,61.25,64.88,61.25,64.0,448467,19.2202946884789,20.3593913369553,19.2202946884789,20.0832466949004,1429145.8167114,0.17,1.0
1998-09-29,61.25,62.5,59.63,60.75,425600,19.2202946884789,19.6125456004887,18.7119375065142,19.063394323675,1356274.73056518,0.0,1.0
1998-09-30,57.5,60.63,57.19,60.56,450200,18.0435419524496,19.025738236122,17.9462637262711,19.0037721850495,1434668.42974728,0.0,1.0
1998-10-01,55.44,57.13,54.75,56.88,497600,17.3971124494575,17.9274356824947,17.1805899460281,17.8489855000927,1585719.70378109,0.0,1.0
1998-10-02,59.44,60.13,54.31,55.25,1072067,18.6523153678887,18.8688378713181,17.0425176250006,17.337490310832,3416394.22362035,0.0,1.0
1998-10-05,58.75,59.25,57.0,58.75,863467,18.4357928644593,18.5926932292633,17.8866415876457,18.4357928644593,2751641.14844202,0.0,1.0
1998-10-06,58.0,60.5,55.75,60.0,800867,18.2004423172535,18.984944141273,17.4943906756359,18.8280437764691,2552151.49117373,0.0,1.0
1998-10-07,54.88,58.5,54.75,57.13,724000,17.2213840408771,18.3573426820574,17.1805899460281,17.9274356824947,2307196.67511557,0.0,1.0
1998-10-08,56.13,56.25,50.31,53.56,778600,17.6136349528869,17.6512910404398,15.7873147065694,16.8071670777948,2481192.44647097,0.0,1.0
1998-10-09,58.0,58.5,55.5,57.5,907667,18.2004423172535,18.3573426820574,17.4159404932339,18.0435419524496,2892494.86811067,0.0,1.0
1998-10-12,61.25,62.25,58.63,59.0,1500200,19.2202946884789,19.5340954180867,18.3981367769064,18.5142430468613,4780740.95581268,0.0,1.0
1998-10-13,60.19,62.0,59.0,60.5,847800,18.8876659150946,19.4556452356848,18.5142430468613,18.984944141273,2701714.55961738,0.0,1.0
1998-10-14,61.0,61.75,59.5,60.13,904000,19.1418445060769,19.3771950532828,18.6711434116652,18.8688378713181,2880809.10815536,0.0,1.0
1998-10-15,64.03,64.38,59.25,61.25,1616600,20.0926607167886,20.2024909721514,18.5926932292633,19.2202946884789,5151676.99584508,0.0,1.0
1998-10-16,65.94,66.5,64.25,65.44,1872667,20.6920201103396,20.8677485189199,20.1616968773024,20.5351197455357,5967694.85635172,0.0,1.0
1998-10-19,65.5,66.19,64.25,65.63,544400,20.5539477893121,20.7704702927415,20.1616968773024,20.5947418841611,1734858.93637144,0.0,1.0
1998-10-20,65.5,67.5,65.38,66.25,771400,20.5539477893121,21.1815492485278,20.5162917017592,20.789298336518,2458247.94914938,0.0,1.0
1998-10-21,64.81,65.63,63.63,65.5,622000,20.3374252858827,20.5947418841611,19.9671404249455,20.5539477893121,1982149.62972636,0.0,1.0
1998-10-22,64.47,64.88,63.31,64.88,858200,20.2307330378161,20.3593913369553,19.866724191471,20.3593913369553,2734856.61130412,0.0,1.0
1998-10-23,64.25,64.63,63.5,64.25,674867,20.1616968773024,20.2809411545533,19.9263463300965,20.1616968773024,2150622.78804588,0.0,1.0
1998-10-26,65.13,66.13,64.25,65.5,635867,20.4378415193572,20.751642248965,20.1616968773024,20.5539477893121,2026340.0942206,0.0,1.0
1998-10-27,64.63,65.63,63.75,65.38,425000,20.2809411545533,20.5947418841611,20.0047965124984,20.5162917017592,1354362.68912171,0.0,1.0
1998-10-28,64.81,65.13,63.75,64.0,507800,20.3374252858827,20.4378415193572,20.0047965124984,20.0832466949004,1618224.40832001,0.0,1.0
1998-10-29,65.31,65.5,63.88,64.5,438800,20.4943256506866,20.5539477893121,20.0455906073475,20.2401470597043,1398339.64232143,0.0,1.0
1998-10-30,66.25,66.5,65.56,65.88,415000,20.789298336518,20.8677485189199,20.5727758330886,20.6731920665631,1322495.33173061,0.0,1.0
1998-11-02,67.5,67.63,65.75,67.0,769867,21.1815492485278,21.2223433433768,20.6323979717141,21.0246488837239,2453362.68326132,0.0,1.0
1998-11-03,66.44,67.25,65.38,67.19,433200,20.8489204751435,21.1030990661258,20.5162917017592,21.0842710223493,1380493.92218241,0.0,1.0
1998-11-04,68.38,68.88,66.5,66.63,668467,21.4576938905826,21.6145942553865,20.8677485189199,20.908542613769,2130227.67931559,0.0,1.0
1998-11-05,71.5,72.25,67.63,67.81,2256600,22.436752166959,22.6721027141649,21.2223433433768,21.2788274747062,7191187.86887543,0.0,1.0
1998-11-06,71.94,72.38,70.25,71.25,975867,22.5748244879865,22.7128968090139,22.0445012549493,22.3583019845571,3109830.24551796,0.0,1.0
1998-11-09,69.19,71.88,69.0,71.88,848400,21.711872481565,22.55599644421,21.6522503429395,22.55599644421,2703626.60106084,0.0,1.0
1998-11-10,67.69,69.19,67.63,69.19,403067,21.2411713871532,21.711872481565,21.2223433433768,21.711872481565,1284468.01415582,0.0,1.0
1998-11-11,67.44,68.25,66.13,68.0,736800,21.1627212047513,21.4168997957336,20.751642248965,21.3384496133317,2347986.89257618,0.0,1.0
1998-11-12,66.5,67.63,66.25,67.38,614800,20.8677485189199,21.2223433433768,20.789298336518,21.1438931609748,1959205.13240477,0.0,1.0
1998-11-13,66.38,66.75,65.88,66.5,761467,20.830092431367,20.9461987013219,20.6731920665631,20.8677485189199,2426594.1030528,0.0,1.0
1998-11-16,67.81,68.63,66.88,67.0,731800,21.2788274747062,21.5361440729846,20.9869927961709,21.0246488837239,2332053.21388063,0.0,1.0
1998-11-17,68.5,69.75,67.75,67.75,857000,21.4953499781356,21.8876008901454,21.2599994309297,21.2599994309297,2731032.52841719,0.0,1.0
1998-11-18,68.31,69.38,66.63,68.75,234067,21.4357278395101,21.7714946201905,20.908542613769,21.5738001605375,745909.674246238,0.0,1.0
1998-11-19,69.5,69.69,68.06,68.06,437600,21.8091507077434,21.8687728463689,21.3572776571081,21.3572776571081,1394515.55943449,0.0,1.0
1998-11-20,70.25,70.38,69.5,70.38,620867,22.0445012549493,22.0852953497983,21.8091507077434,22.0852953497983,1978539.05813395,0.0,1.0
1998-11-23,70.38,71.25,70.0,70.25,570200,22.0852953497983,22.3583019845571,21.9660510725473,22.0445012549493,1817076.71844047,0.0,1.0
1998-11-24,69.63,71.13,69.5,69.88,349200,21.8499448025924,22.3206458970041,21.8091507077434,21.9283949849944,1112808.12009718,0.0,1.0
1998-11-25,70.19,70.19,69.25,70.12,185667,22.0256732111728,22.0256732111728,21.7307005253414,22.0037071601002,591671.664473319,0.0,1.0
1998-11-27,68.78,69.75,68.5,69.75,119867,21.5832141824258,21.8876008901454,21.4953499781356,21.8876008901454,381984.452839887,0.0,1.0
1998-11-30,66.38,68.25,66.31,68.06,393600,20.830092431367,21.4168997957336,20.8081263802945,21.3572776571081,1254299.18691366,0.0,1.0
1998-12-01,66.38,66.5,65.25,65.75,249267,20.830092431367,20.8677485189199,20.4754976069102,20.6323979717141,794348.057480709,0.0,1.0
1998-12-02,68.84,68.88,65.38,65.75,698067,21.6020422262022,21.6145942553865,20.5162917017592,20.6323979717141,2224555.05719324,0.0,1.0
1998-12-03,67.63,69.13,67.25,68.5,312400,21.2223433433768,21.6930444377885,21.1030990661258,21.4953499781356,995536.244897934,0.0,1.0
1998-12-04,70.13,70.13,67.63,68.13,353400,22.0068451673963,22.0068451673963,21.2223433433768,21.3792437081807,1126192.41020144,0.0,1.0
1998-12-07,69.91,70.13,69.31,70.0,263467,21.9378090068826,22.0068451673963,21.7495285691179,21.9660510725473,839599.70497607,0.0,1.0
1998-12-08,68.81,70.13,68.63,69.5,679867,21.592628204314,22.0068451673963,21.5361440729846,21.8091507077434,2166556.46674144,0.0,1.0
1998-12-09,69.69,70.0,68.63,68.75,341400,21.8687728463689,21.9660510725473,21.5361440729846,21.5738001605375,1087951.58133212,0.0,1.0
1998-12-10,68.88,69.63,68.5,69.0,633267,21.6145942553865,21.8499448025924,21.4953499781356,21.6522503429395,2018054.58129892,0.0,1.0
1998-12-11,69.19,69.88,68.81,69.0,347467,21.711872481565,21.9283949849944,21.592628204314,21.6522503429395,1107285.5070613,0.0,1.0
1998-12-14,67.94,69.38,67.56,68.94,412000,21.3196215695552,21.7714946201905,21.2003772923042,21.633422299163,1312935.12451328,0.0,1.0
1998-12-15,70.0,70.0,67.75,67.94,425200,21.9660510725473,21.9660510725473,21.2599994309297,21.3196215695552,1355000.03626953,0.0,1.0
1998-12-16,69.63,70.0,69.0,69.75,421800,21.8499448025924,21.9660510725473,21.6522503429395,21.8876008901454,1344165.13475656,0.0,1.0
1998-12-17,69.5,70.0,69.38,69.63,595600,21.8091507077434,21.9660510725473,21.7714946201905,21.8499448025924,1898019.80621386,0.0,1.0
1998-12-18,69.94,70.13,69.63,69.81,841267,21.9472230287708,22.0068451673963,21.8499448025924,21.9064289339218,2680895.61503378,0.0,1.0
1998-12-21,70.69,71.13,69.69,69.75,560000,22.1825735759767,22.3206458970041,21.8687728463689,21.8876008901454,1784572.01390155,0.0,1.0
1998-12-22,69.69,71.0,69.63,71.0,624267,21.8687728463689,22.2798518021551,21.8499448025924,22.2798518021551,1989373.95964692,0.0,1.0
1998-12-23,71.5,71.75,69.69,69.94,627067,22.436752166959,22.515202349361,21.8687728463689,21.9472230287708,1998296.81971643,0.0,1.0
1998-12-24,71.81,72.0,71.44,71.5,265600,22.5340303931375,22.5936525317629,22.4179241231826,22.436752166959,846397.01230759,0.0,1.0
1998-12-28,72.94,73.63,71.88,72.13,656000,22.8886252175943,23.1051477210237,22.55599644421,22.634446626612,2090498.6448561,0.0,1.0
1998-12-29,73.38,73.63,71.75,72.88,394067,23.0894576845433,23.1681216859215,22.5765683955571,22.9321296817868,1252373.9992108,0.2,1.0
1998-12-30,73.0,74.13,72.88,73.38,398467,22.9698884024484,23.325449688678,22.9321296817868,23.0894576845433,1266357.52383105,0.0,1.0
1998-12-31,71.38,73.63,71.06,72.88,720600,22.4601456735173,23.1681216859215,22.3594557517532,22.9321296817868,2290119.96394345,0.0,1.0
1999-01-04,71.38,72.0,70.75,71.13,864467,22.4601456735173,22.6552323969354,22.2619123900441,22.3814816721391,2747339.90406647,0.0,1.0
1999-01-05,71.78,71.94,70.94,71.25,515667,22.5860080757225,22.6363530366046,22.3216970310916,22.4192403928006,1638827.77053403,0.0,1.0
1999-01-06,75.44,75.44,71.75,71.75,522267,23.7376490559001,23.7376490559001,22.5765683955571,22.5765683955571,1659803.0574644,0.0,1.0
1999-01-07,73.75,74.38,72.63,74.0,361467,23.2058804065831,23.4041136900563,22.8534656804086,23.2845444079614,1148768.79406987,0.0,1.0
1999-01-08,72.88,73.63,71.63,73.38,296600,22.9321296817868,23.1681216859215,22.5388096748956,23.0894576845433,942616.68235585,0.0,1.0
1999-01-11,72.0,72.75,71.75,72.0,326067,22.6552323969354,22.8912244010701,22.5765683955571,22.6552323969354,1036264.98235241,0.0,1.0
1999-01-12,70.5,71.94,69.13,71.94,419400,22.1832483886659,22.6363530366046,21.7521696611131,22.6363530366046,1332884.14221188,0.0,1.0
1999-01-13,69.63,70.25,67.81,68.44,427467,21.9094976638696,22.1045843872876,21.3368237338359,21.5350570173091,1358521.66337359,0.0,1.0
1999-01-14,64.75,70.0,64.63,70.0,552467,20.3739763569662,22.0259203859094,20.3362176363046,22.0259203859094,1755780.88553975,0.0,1.0
1999-01-15,70.13,70.31,65.88,66.0,971400,22.0668256666261,22.1234637476184,20.7295376431959,20.7672963638574,3087180.86729761,0.0,1.0
1999-01-19,68.06,71.63,68.0,71.13,626400,21.4154877352142,22.5388096748956,21.3966083748834,22.3814816721391,1990745.41411903,0.0,1.0
1999-01-20,67.81,68.5,66.5,68.44,492600,21.3368237338359,21.5539363776399,20.9246243666139,21.5350570173091,1565519.14271238,0.0,1.0
1999-01-21,68.13,68.75,66.38,67.38,875067,21.4375136556001,21.6326003790182,20.8868656459524,21.2015216514654,2781027.48610616,0.0,1.0
1999-01-22,66.38,67.5,66.0,66.88,415800,20.8868656459524,21.2392803721269,20.7672963638574,21.0441936487089,1321443.07661349,0.0,1.0
1999-01-25,67.75,67.75,65.63,67.0,383000,21.3179443735052,21.3179443735052,20.6508736418176,21.0819523693704,1217202.25671709,0.0,1.0
1999-01-26,66.81,68.13,66.31,67.38,492867,21.0221677283229,21.4375136556001,20.8648397255665,21.2015216514654,1566367.68841093,0.0,1.0
1999-01-27,65.91,67.56,65.75,67.25,287600,20.7389773233613,21.2581597324577,20.6886323624792,21.1606163707487,914014.018359885,0.0,1.0
1999-01-28,68.06,68.38,65.88,65.88,791067,21.4154877352142,21.5161776569783,20.7295376431959,20.7295376431959,2514069.2888105,0.0,1.0
1999-01-29,68.44,68.63,67.5,68.0,525200,21.5350570173091,21.5948416583566,21.2392803721269,21.3966083748834,1669124.34785331,0.0,1.0
1999-02-01,66.31,68.56,66.19,68.56,324600,20.8648397255665,21.5728157379707,20.8270810049049,21.5728157379707,1031602.74812107,0.0,1.0
1999-02-02,65.44,66.19,64.38,66.0,596000,20.5910890007702,20.8270810049049,20.2575536349264,20.7672963638574,1894131.97128822,0.0,1.0
1999-02-03,66.75,67.0,64.75,65.75,682267,21.0032883679922,21.0819523693704,20.3739763569662,20.6886323624792,2168294.86183708,0.0,1.0
1999-02-04,64.5,66.75,63.5,66.5,914067,20.2953123555879,21.0032883679922,19.9806563500749,20.9246243666139,2904972.363422,0.0,1.0
1999-02-05,64.88,65.56,63.38,64.5,339467,20.4148816376829,20.6288477214317,19.9428976294134,20.2953123555879,1078851.17096862,0.0,1.0
1999-02-08,63.5,64.88,63.0,64.88,454267,19.9806563500749,20.4148816376829,19.8233283473185,20.4148816376829,1443694.04060602,0.0,1.0
1999-02-09,62.94,63.88,62.38,63.38,660067,19.8044489869877,20.1002256321699,19.6282416239004,19.9428976294134,2097741.62398037,0.0,1.0
1999-02-10,63.5,63.88,62.38,63.38,332800,19.9806563500749,20.1002256321699,19.6282416239004,19.9428976294134,1057662.95309517,0.0,1.0
1999-02-11,68.13,68.13,63.0,63.25,827400,21.4375136556001,21.4375136556001,19.8233283473185,19.9019923486967,2629538.24336221,0.0,1.0
1999-02-12,64.22,68.38,64.0,67.25,512067,20.2072086740443,21.5161776569783,20.1379843528314,21.1606163707487,1627386.70493565,0.0,1.0
1999-02-16,66.25,67.88,64.5,65.25,429067,20.8459603652357,21.3588496542218,20.2953123555879,20.5313043597227,1363606.58141732,0.0,1.0
1999-02-17,65.88,67.06,65.13,65.88,627867,20.7295376431959,21.1008317297012,20.4935456390611,20.7295376431959,1995407.64835037,0.0,1.0
1999-02-18,66.88,66.88,64.88,66.25,342400,21.0441936487089,21.0441936487089,20.4148816376829,20.8459603652357,1088172.46135753,0.0,1.0
1999-02-19,67.0,67.56,65.88,66.5,457267,21.0819523693704,21.2581597324577,20.7295376431959,20.9246243666139,1453228.26193801,0.0,1.0
1999-02-22,69.75,69.88,66.75,67.0,925067,21.9472563845311,21.9881616652478,21.0032883679922,21.0819523693704,2939931.17497263,0.0,1.0
1999-02-23,67.19,70.38,67.19,69.13,478600,21.1417370104179,22.1454896680043,21.1417370104179,21.7521696611131,1521026.10982977,0.0,1.0
1999-02-24,64.31,68.25,64.31,67.63,574067,20.2355277145405,21.4752723762617,20.2355277145405,21.2801856528436,1824427.27913006,0.0,1.0
1999-02-25,64.94,65.31,63.25,64.31,620667,20.4337609980137,20.5501837200535,19.9019923486967,20.2355277145405,1972525.5171536,0.0,1.0
1999-02-26,66.06,66.25,64.63,65.25,447600,20.7861757241882,20.8459603652357,20.3362176363046,20.5313043597227,1422505.82273256,0.0,1.0
1999-03-01,66.13,66.44,64.25,65.88,461667,20.8082016445741,20.9057450062831,20.2166483542097,20.7295376431959,1467211.78655826,0.0,1.0
1999-03-02,65.25,66.5,65.25,66.0,435467,20.5313043597227,20.9246243666139,20.5313043597227,20.7672963638574,1383946.25359223,0.0,1.0
1999-03-03,65.56,65.63,64.38,65.0,319400,20.6288477214317,20.6508736418176,20.2575536349264,20.4526403583444,1015076.76447896,0.0,1.0
1999-03-04,66.63,66.63,65.06,65.5,349000,20.9655296473306,20.9655296473306,20.4715197186752,20.6099683611009,1109147.7482879,0.0,1.0
1999-03-05,68.81,68.81,66.75,66.88,404800,21.6514797393489,21.6514797393489,21.0032883679922,21.0441936487089,1286484.26506288,0.0,1.0
1999-03-08,69.13,69.38,68.5,68.75,512800,21.7521696611131,21.8308336624913,21.5539363776399,21.6326003790182,1629716.23301443,0.0,1.0
1999-03-09,70.19,70.25,68.0,69.0,1135800,22.0857050269569,22.1045843872876,21.3966083748834,21.7112643803964,3609656.19629054,0.0,1.0
1999-03-10,72.31,72.69,70.0,70.25,1348200,22.7527757586444,22.8723450407393,22.0259203859094,22.1045843872876,4284679.06659527,0.0,1.0
1999-03-11,73.31,73.44,72.25,72.56,563867,23.0674317641574,23.1083370448741,22.7338963983136,22.8314397600226,1792010.9266013,0.0,1.0
1999-03-12,73.16,73.88,72.88,73.5,888800,23.0202333633304,23.2467856872998,22.9321296817868,23.1272164052049,2824671.97329023,0.0,1.0
1999-03-15,73.81,73.81,73.06,73.13,1346067,23.2247597669139,23.2247597669139,22.9887677627791,23.0107936831651,4277900.23522823,0.0,1.0
1999-03-16,73.06,73.81,72.94,73.75,903200,22.9887677627791,23.2247597669139,22.9510090421176,23.2058804065831,2870436.23568377,0.0,1.0
1999-03-17,72.94,73.06,72.75,73.0,827200,22.9510090421176,22.9887677627791,22.8912244010701,22.9698884024484,2628902.62860674,0.0,1.0
1999-03-18,73.56,74.0,72.63,72.88,699600,23.1460957655356,23.2845444079614,22.8534656804086,22.9321296817868,2223380.41461954,0.0,1.0
1999-03-19,74.0,74.75,73.25,74.0,1008067,23.2845444079614,23.5205364120961,23.0485524038266,23.2845444079614,3203711.29849094,0.0,1.0
1999-03-22,74.06,74.19,73.5,73.5,430800,23.3034237682921,23.3443290490088,23.1272164052049,23.1272164052049,1369114.18327344,0.0,1.0
1999-03-23,73.13,74.13,72.38,74.0,700067,23.0107936831651,23.325449688678,22.7748016790303,23.2845444079614,2224864.57507354,0.0,1.0
1999-03-24,72.5,73.81,72.25,73.25,482467,22.8125603996919,23.2247597669139,22.7338963983136,23.0485524038266,1533315.7211267,0.0,1.0
1999-03-25,72.5,73.0,72.13,72.88,466667,22.8125603996919,22.9698884024484,22.6961376776521,22.9321296817868,1483102.1554449,0.0,1.0
1999-03-26,69.81,72.56,69.75,72.5,451067,21.9661357448619,22.8314397600226,21.9472563845311,22.8125603996919,1433524.20451857,0.0,1.0
1999-03-29,72.38,72.63,70.0,70.25,667200,22.8377328801329,22.9166142454276,22.086782282527,22.1656636478217,2114567.86246985,0.2,1.0
1999-03-30,68.31,72.13,68.25,72.0,703000,21.5535442531346,22.7588515148382,21.5346127254638,22.7178332048849,2228029.38746448,0.0,1.0
1999-03-31,65.94,69.63,65.88,69.19,1405267,20.8057489101404,21.9700378618908,20.7868173824697,21.831206658972,4453735.66605129,0.0,1.0
1999-04-01,65.19,66.63,64.5,66.56,1580467,20.5691048142562,21.0234614783539,20.3513922460427,21.0013746960714,5008999.88893006,0.0,1.0
1999-04-05,66.28,66.75,65.25,65.44,1154267,20.9130275669413,21.0613245336954,20.5880363419269,20.6479861795509,3658237.26455258,0.0,1.0
1999-04-06,66.13,66.5,65.38,66.5,561667,20.8656987477644,20.9824431684006,20.6290546518802,20.9824431684006,1780100.4010939,0.0,1.0
1999-04-07,67.0,67.25,65.88,66.13,566867,21.1402058989901,21.2190872642849,20.7868173824697,20.8656987477644,1796580.84606519,0.0,1.0
1999-04-08,67.0,68.25,66.63,66.94,1130200,21.1402058989901,21.5346127254638,21.0234614783539,21.1212743713194,3581961.32818259,0.0,1.0
1999-04-09,67.0,67.88,66.63,67.13,412800,21.1402058989901,21.4178683048276,21.0234614783539,21.1812242089434,1308293.785413,0.0,1.0
1999-04-12,68.63,68.81,66.5,66.88,529200,21.6545124007118,21.711306983724,20.9824431684006,21.1023428436486,1677202.2074626,0.0,1.0
1999-04-13,67.13,68.63,66.56,68.25,619600,21.1812242089434,21.6545124007118,21.0013746960714,21.5346127254638,1963708.40465575,0.0,1.0
1999-04-14,68.13,68.5,66.88,67.38,614400,21.4967496701223,21.6134940907586,21.1023428436486,21.2601055742381,1947227.95968447,0.0,1.0
1999-04-15,70.0,71.0,67.63,68.25,690267,22.086782282527,22.4023077437059,21.3389869395329,21.5346127254638,2187674.48249921,0.0,1.0
1999-04-16,69.0,70.5,67.5,70.5,855800,21.771256821348,22.2445450131165,21.2979686295796,22.2445450131165,2712300.9243131,0.0,1.0
1999-04-19,68.56,69.88,68.13,69.5,626467,21.6324256184293,22.0489192271855,21.4967496701223,21.9290195519375,1985472.09996687,0.0,1.0
1999-04-20,69.5,69.63,68.25,69.19,401667,21.9290195519375,21.9700378618908,21.5346127254638,21.831206658972,1273009.78659274,0.0,1.0
1999-04-21,69.5,69.88,68.56,69.88,256867,21.9290195519375,22.0489192271855,21.6324256184293,22.0489192271855,814092.780469189,0.0,1.0
1999-04-22,69.44,69.5,68.75,69.38,270000,21.9100880242668,21.9290195519375,21.6923754560533,21.891156496596,855715.411970711,0.0,1.0
1999-04-23,68.59,70.0,68.5,69.0,243000,21.6418913822647,22.086782282527,21.6134940907586,21.771256821348,770143.870773639,0.0,1.0
1999-04-26,70.0,70.0,68.63,68.75,853200,22.086782282527,22.086782282527,21.6545124007118,21.6923754560533,2704060.70182745,0.0,1.0
1999-04-27,71.94,72.25,69.88,69.94,957600,22.6989016772142,22.7967145701796,22.0489192271855,22.0678507548563,3034937.32778945,0.0,1.0
1999-04-28,70.13,72.88,69.75,72.0,770600,22.1278005924803,22.9954956107224,22.0079009172322,22.7178332048849,2442275.17209122,0.0,1.0
1999-04-29,71.13,71.5,70.0,70.25,593600,22.4433260536592,22.5600704742954,22.086782282527,22.1656636478217,1881306.17979931,0.0,1.0
1999-04-30,71.69,72.5,70.56,71.0,635000,22.6200203119194,22.8755959354744,22.2634765407872,22.4023077437059,2012515.87630149,0.0,1.0
1999-05-03,72.25,72.38,70.75,71.5,548067,22.7967145701796,22.8377328801329,22.3234263784112,22.5600704742954,1736997.69886131,0.0,1.0
1999-05-04,70.06,72.25,69.94,72.13,858400,22.1057138101977,22.7967145701796,22.0678507548563,22.7588515148382,2720541.14679874,0.0,1.0
1999-05-05,71.0,71.38,70.0,70.13,899200,22.4023077437059,22.5222074189539,22.086782282527,22.1278005924803,2849849.25349654,0.0,1.0
1999-05-06,71.47,71.63,70.75,70.75,774867,22.5506047104601,22.6010887842487,22.3234263784112,22.3234263784112,2455798.6449167,0.0,1.0
1999-05-07,72.56,72.75,71.31,71.31,876200,22.8945274631451,22.9544773007691,22.5001206366714,22.5001206366714,2776954.97766199,0.0,1.0
1999-05-10,72.19,72.75,71.75,72.56,714267,22.7777830425089,22.9544773007691,22.6389518395902,22.8945274631451,2263738.07467439,0.0,1.0
1999-05-11,73.44,74.13,72.0,72.0,681000,23.1721898689826,23.3899024371961,22.7178332048849,22.7178332048849,2158304.42797057,0.0,1.0
1999-05-12,72.75,73.31,72.19,73.0,510267,22.9544773007691,23.1311715590293,22.7777830425089,23.0333586660639,1617197.54118541,0.0,1.0
1999-05-13,73.88,74.25,72.81,73.0,530800,23.3110210719013,23.4277654925376,22.9734088284399,23.0333586660639,1682273.11360761,0.0,1.0
1999-05-14,72.69,73.5,71.88,73.19,665400,22.9355457730984,23.1911213966533,22.6799701495434,23.0933085036879,2108863.09305671,0.0,1.0
1999-05-17,72.31,72.38,71.38,72.31,397467,22.8156460978504,22.8377328801329,22.5222074189539,22.8156460978504,1259698.65796208,0.0,1.0
1999-05-18,72.5,73.06,71.75,72.31,490400,22.8755959354744,23.0522901937346,22.6389518395902,22.8156460978504,1554232.73344606,0.0,1.0
1999-05-19,72.31,72.88,71.69,72.25,375400,22.8156460978504,22.9954956107224,22.6200203119194,22.7967145701796,1189761.35427335,0.0,1.0
1999-05-20,70.06,72.5,70.06,72.13,570067,22.1057138101977,22.8755959354744,22.1057138101977,22.7588515148382,1806722.65835522,0.0,1.0
1999-05-21,70.0,71.63,69.75,70.38,529000,22.086782282527,22.6010887842487,22.0079009172322,22.206681957775,1676568.34419447,0.0,1.0
1999-05-24,68.94,70.38,68.75,70.13,441867,21.7523252936773,22.206681957775,21.6923754560533,22.1278005924803,1400416.30348616,0.0,1.0
1999-05-25,67.31,69.25,66.94,69.0,480667,21.2380187919556,21.8501381866428,21.1212743713194,21.771256821348,1523385.77750269,0.0,1.0
1999-05-26,66.88,68.31,64.75,67.63,1400867,21.1023428436486,21.5535442531346,20.4302736113375,21.3389869395329,4439790.67415251,0.0,1.0
1999-05-27,64.88,66.63,64.88,66.44,729800,20.4712919212907,21.0234614783539,20.4712919212907,20.9635116407299,2312967.06539343,0.0,1.0
1999-05-28,68.19,68.25,64.88,65.38,477267,21.5156811977931,21.5346127254638,20.4712919212907,20.6290546518802,1512610.10194454,0.0,1.0
1999-06-01,66.63,68.19,65.44,68.13,484800,21.0234614783539,21.5156811977931,20.6479861795509,21.4967496701223,1536484.56193852,0.0,1.0
1999-06-02,65.81,67.06,65.5,66.5,336267,20.7647306001872,21.1591374266609,20.6669177072217,20.9824431684006,1065736.49791539,0.0,1.0
1999-06-03,68.22,68.38,64.63,66.0,687800,21.5251469616284,21.5756310354171,20.392410555996,20.8246804378112,2179855.77908688,0.0,1.0
1999-06-04,68.03,69.28,67.5,68.25,411600,21.4651971240044,21.8596039504781,21.2979686295796,21.5346127254638,1304490.60580424,0.0,1.0
1999-06-07,69.13,69.63,68.06,68.5,294600,21.8122751313013,21.9700378618908,21.4746628878398,21.6134940907586,933680.593950265,0.0,1.0
1999-06-08,68.38,69.13,67.38,68.63,243667,21.5756310354171,21.8122751313013,21.2601055742381,21.6545124007118,772257.804772842,0.0,1.0
1999-06-09,67.59,68.88,67.25,68.38,241600,21.3263659210857,21.7333937660066,21.2190872642849,21.5756310354171,765706.827896756,0.0,1.0
1999-06-10,66.41,67.0,65.19,67.0,411200,20.9540458768945,21.1402058989901,20.5691048142562,21.1402058989901,1303222.87926799,0.0,1.0
1999-06-11,65.13,67.94,65.0,67.0,639600,20.5501732865855,21.4367998324983,20.5091549766322,21.1402058989901,2027094.73146839,0.0,1.0
1999-06-14,67.25,68.0,65.44,65.5,333600,21.2190872642849,21.4557313601691,20.6479861795509,20.6669177072217,1057283.93123492,0.0,1.0
1999-06-15,67.63,69.19,66.63,66.75,478200,21.3389869395329,21.831206658972,21.0234614783539,21.0613245336954,1515567.07409035,0.0,1.0
1999-06-16,64.84,65.63,64.0,65.25,2291667,20.4586709028436,20.7079360171749,20.1936295154532,20.5880363419269,7263017.67038771,0.0,1.0
1999-06-17,65.88,65.88,64.69,64.94,1219467,20.7868173824697,20.7868173824697,20.4113420836667,20.4902234489615,3864876.6899618,0.0,1.0
1999-06-18,65.25,65.81,63.94,65.13,1463000,20.5880363419269,20.7647306001872,20.1746979877825,20.5501732865855,4636709.80634501,0.0,1.0
1999-06-21,64.44,65.25,64.25,65.19,717400,20.332460718372,20.5880363419269,20.272510880748,20.5691048142562,2273667.54276959,0.0,1.0
1999-06-22,64.0,64.5,63.75,64.25,420200,20.1936295154532,20.3513922460427,20.1147481501585,20.272510880748,1331746.72633368,0.0,1.0
1999-06-23,63.44,64.25,63.0,64.25,446067,20.016935257193,20.272510880748,19.8781040542743,20.272510880748,1413727.43211682,0.0,1.0
1999-06-24,62.25,63.56,61.63,63.56,396467,19.6414599583901,20.0547983125345,19.4458341724591,20.0547983125345,1256529.34162145,0.0,1.0
1999-06-25,63.5,64.25,62.31,62.56,482467,20.0358667848638,20.272510880748,19.6603914860608,19.7392728513556,1529090.54691582,0.0,1.0
1999-06-28,65.06,66.0,63.75,64.25,700400,20.5911915965387,20.8886972851454,20.1765826049699,20.3348303116756,2212986.2561067,0.2,1.0
1999-06-29,65.94,66.0,65.0,65.44,506200,20.8697075603407,20.8886972851454,20.5722018717341,20.711459853635,1599391.26619248,0.0,1.0
1999-06-30,66.56,66.88,64.25,65.63,1041067,21.0659347166557,21.1672132489473,20.3348303116756,20.7715939821832,3289358.88447492,0.0,1.0
1999-07-01,65.34,66.5,64.38,66.44,893400,20.6798103122939,21.046944991851,20.3759747154191,21.0279552670463,2822789.72188139,0.0,1.0
1999-07-02,65.38,65.88,64.5,65.88,550667,20.6924701288303,20.850717835536,20.4139541650284,20.850717835536,1739889.35278628,0.0,1.0
1999-07-06,66.81,67.22,65.0,65.5,1445067,21.1450585700085,21.2748216895071,20.5722018717341,20.7304495784397,4565838.67811728,0.0,1.0
1999-07-07,66.81,66.94,66.25,66.88,969000,21.1450585700085,21.186202973752,20.9678211384982,21.1672132489473,3061655.74267189,0.0,1.0
1999-07-08,65.53,66.75,65.5,66.63,906800,20.739944440842,21.1260688452038,20.7304495784397,21.0880893955945,2865128.40810617,0.0,1.0
1999-07-09,66.97,67.0,65.63,66.13,296467,21.1956978361543,21.2051926985566,20.7715939821832,20.9298416888888,936718.155895467,0.0,1.0
1999-07-12,66.56,67.69,66.31,67.38,517467,21.0659347166557,21.4235745338104,20.9868108633029,21.3254609556529,1634990.51825923,0.0,1.0
1999-07-13,65.28,66.25,64.75,66.25,311267,20.6608205874892,20.9678211384982,20.4930780183812,20.9678211384982,983480.286949693,0.0,1.0
1999-07-14,65.63,65.94,64.69,65.38,474067,20.7715939821832,20.8697075603407,20.4740882935766,20.6924701288303,1497863.72854616,0.0,1.0
1999-07-15,67.69,67.75,66.06,66.19,1259000,21.4235745338104,21.4425642586151,20.90768700995,20.9488314136935,3977940.74305874,0.0,1.0
1999-07-16,67.75,68.38,67.63,68.0,547667,21.4425642586151,21.6419563690642,21.4045848090058,21.5216881119679,1730410.54243745,0.0,1.0
1999-07-19,68.75,69.44,67.75,68.0,872200,21.7590596720264,21.9774415072802,21.4425642586151,21.5216881119679,2755806.12874966,0.0,1.0
1999-07-20,69.25,69.38,68.5,68.56,1299867,21.9173073787321,21.9584517824755,21.6799358186736,21.6989255434783,4107064.25723393,0.0,1.0
1999-07-21,69.5,69.75,69.25,69.38,1291667,21.9964312320849,22.0755550854377,21.9173073787321,21.9584517824755,4081155.50894713,0.0,1.0
1999-07-22,69.56,69.69,69.13,69.69,645400,22.0154209568896,22.056565360633,21.8793279291227,22.056565360633,2039208.06637816,0.0,1.0
1999-07-23,69.69,69.88,69.06,69.5,865800,22.056565360633,22.1166994891812,21.8571732501839,21.9964312320849,2735584.66667216,0.0,1.0
1999-07-26,69.34,69.44,68.5,69.06,331000,21.9457919659391,21.9774415072802,21.6799358186736,21.8571732501839,1045828.74182084,0.0,1.0
1999-07-27,69.19,69.88,68.69,69.56,368467,21.8983176539274,22.1166994891812,21.7400699472217,22.0154209568896,1164209.60426737,0.0,1.0
1999-07-28,67.88,69.5,67.88,68.94,262867,21.4837086623586,21.9964312320849,21.4837086623586,21.8191938005746,830555.479988577,0.0,1.0
1999-07-29,66.5,67.81,66.0,67.75,459467,21.046944991851,21.4615539834198,20.8886972851454,21.4425642586151,1451733.51818186,0.0,1.0
1999-07-30,65.06,66.5,64.63,66.34,554400,20.5911915965387,21.046944991851,20.4550985687719,20.9963057257052,1751684.15246367,0.0,1.0
1999-08-02,65.22,66.0,64.38,65.13,486000,20.6418308626845,20.8886972851454,20.3759747154191,20.6133462754775,1535567.27651036,0.0,1.0
1999-08-03,65.56,66.13,65.19,65.44,674467,20.7494393032444,20.9298416888888,20.6323360002822,20.711459853635,2131048.25984797,0.0,1.0
1999-08-04,64.94,66.0,64.88,65.5,344267,20.5532121469294,20.8886972851454,20.5342224221247,20.7304495784397,1087747.20078681,0.0,1.0
1999-08-05,63.31,65.13,63.13,64.88,525667,20.037324623069,20.6133462754775,19.9803554486549,20.5342224221247,1660899.26654603,0.0,1.0
1999-08-06,62.44,64.0,62.13,63.19,289000,19.7619736134011,20.2557064583228,19.6638600352436,19.9993451734596,913125.396937233,0.0,1.0
1999-08-09,62.63,65.13,61.81,64.88,479600,19.8221077419493,20.6133462754775,19.562581502952,20.5342224221247,1515345.81443286,0.0,1.0
1999-08-10,61.56,62.88,60.06,62.56,784800,19.4834576495992,19.9012315953021,19.0087145294823,19.7999530630105,2479656.78725377,0.0,1.0
1999-08-11,62.0,62.38,61.38,61.94,527467,19.6227156315002,19.7429838885965,19.4264884751852,19.6037259066955,1666586.55275533,0.0,1.0
1999-08-12,63.13,64.0,62.31,62.5,288267,19.9803554486549,20.2557064583228,19.7208292096577,19.7809633382058,910809.407608668,0.0,1.0
1999-08-13,66.22,66.25,63.31,63.38,501400,20.9583262760958,20.9678211384982,20.037324623069,20.0594793020078,1584225.16963435,0.0,1.0
1999-08-16,65.13,66.25,64.5,66.0,328067,20.6133462754775,20.9678211384982,20.4139541650284,20.8886972851454,1036561.62490314,0.0,1.0
1999-08-17,68.25,68.31,65.63,65.63,680467,21.6008119653208,21.6198016901254,20.7715939821832,20.7715939821832,2150005.88054562,0.0,1.0
1999-08-18,66.0,67.94,65.75,67.94,544267,20.8886972851454,21.5026983871633,20.8095734317925,21.5026983871633,1719667.89070877,0.0,1.0
1999-08-19,65.0,66.0,64.63,65.63,359200,20.5722018717341,20.8886972851454,20.4550985687719,20.7715939821832,1134929.55909984,0.0,1.0
1999-08-20,66.06,66.25,64.0,64.75,430867,20.90768700995,20.9678211384982,20.2557064583228,20.4930780183812,1361368.85952303,0.0,1.0
1999-08-23,68.31,68.5,66.0,66.0,606067,21.6198016901254,21.6799358186736,20.8886972851454,20.8886972851454,1914931.38389466,0.0,1.0
1999-08-24,68.0,68.38,67.13,67.88,750000,21.5216881119679,21.6419563690642,21.2463371023001,21.4837086623586,2369702.58720735,0.0,1.0
1999-08-25,68.63,69.0,67.0,67.94,1021000,21.7210802224171,21.8381835253792,21.2051926985566,21.5026983871633,3225955.12205159,0.0,1.0
1999-08-26,68.06,68.94,67.75,68.56,628867,21.5406778367726,21.8191938005746,21.4425642586151,21.6989255434783,1986970.34254576,0.0,1.0
1999-08-27,67.94,68.44,67.75,68.0,499000,21.5026983871633,21.6609460938689,21.4425642586151,21.5216881119679,1576642.12135528,0.0,1.0
1999-08-30,64.88,68.13,64.88,67.94,333200,20.5342224221247,21.5628325157114,20.5342224221247,21.5026983871633,1052779.86940998,0.0,1.0
1999-08-31,66.25,66.5,64.0,65.63,452867,20.9678211384982,21.046944991851,20.2557064583228,20.7715939821832,1430880.13541444,0.0,1.0
1999-09-01,66.88,66.94,65.5,66.25,384067,21.1672132489473,21.186202973752,20.7304495784397,20.9678211384982,1213499.41808128,0.0,1.0
1999-09-02,63.75,65.88,63.25,65.56,576200,20.1765826049699,20.850717835536,20.0183348982643,20.7494393032444,1820563.50766517,0.0,1.0
1999-09-03,65.56,65.88,64.5,64.63,1202000,20.7494393032444,20.850717835536,20.4139541650284,20.4550985687719,3797843.34643097,0.0,1.0
1999-09-07,63.31,65.75,63.25,65.63,506000,20.037324623069,20.8095734317925,20.0183348982643,20.7715939821832,1598759.34550255,0.0,1.0
1999-09-08,63.28,64.38,62.5,63.0,340400,20.0278297606666,20.3759747154191,19.7809633382058,19.9392110449115,1075529.01424718,0.0,1.0
1999-09-09,62.88,63.5,62.25,63.38,274267,19.9012315953021,20.0974587516171,19.701839484853,20.0594793020078,866574.95931413,0.0,1.0
1999-09-10,63.69,63.88,63.0,63.38,339800,20.1575928801653,20.2177270087134,19.9392110449115,20.0594793020078,1073633.25217741,0.0,1.0
1999-09-13,63.19,63.44,62.19,63.31,331000,19.9993451734596,20.0784690268124,19.6828497600483,20.037324623069,1045828.74182084,0.0,1.0
1999-09-14,61.72,63.0,61.63,62.97,511400,19.534096915745,19.9392110449115,19.505612328538,19.9297161825091,1615821.20413045,0.0,1.0
1999-09-15,62.81,63.44,62.38,63.0,491600,19.8790769163633,20.0784690268124,19.7429838885965,19.9392110449115,1553261.05582818,0.0,1.0
1999-09-16,61.94,63.06,61.94,63.06,447200,19.6037259066955,19.9582007697162,19.6037259066955,19.9582007697162,1412974.6626655,0.0,1.0
1999-09-17,61.5,62.31,61.38,62.19,972200,19.4644679247945,19.7208292096577,19.4264884751852,19.6828497600483,3071766.47371065,0.0,1.0
1999-09-20,62.09,62.13,60.88,61.56,435400,19.6512002187072,19.6638600352436,19.2682407684795,19.4834576495992,1375691.3419601,0.0,1.0
1999-09-21,60.13,61.75,59.25,61.5,536400,19.0308692084211,19.5435917781474,18.7523532446191,19.4644679247945,1694811.29037069,0.0,1.0
1999-09-22,59.75,60.38,58.63,60.25,686600,18.9106009513248,19.1099930617739,18.5561260883041,19.0688486580304,2169383.72850208,0.0,1.0
1999-09-23,59.38,61.31,58.75,59.88,893000,18.7934976483626,19.4043337962464,18.5941055379135,18.9517453550682,2821525.88050155,0.0,1.0
1999-09-24,61.81,61.88,59.25,59.44,660800,19.562581502952,19.5847361818908,18.7523532446191,18.8124873731673,2087865.95950216,0.0,1.0
1999-09-27,59.69,62.38,59.69,62.0,303867,18.8916112265201,19.7429838885965,18.8916112265201,19.6227156315002,960099.221422579,0.0,1.0
1999-09-28,59.88,60.25,58.75,59.53,401267,19.0277042542869,19.1452769091648,18.6686310110113,18.9164868780511,1262783.34153667,0.24,1.0
1999-09-29,59.13,59.88,59.13,59.84,258200,18.7893813052102,19.0277042542869,18.7893813052102,19.0149936970029,812552.885696478,0.0,1.0
1999-09-30,60.84,61.0,59.06,59.63,865600,19.3327576291052,19.3835998582415,18.767137829963,18.9482632712614,2724034.77094837,0.0,1.0
1999-10-01,60.06,60.63,59.13,60.25,463800,19.0849017620654,19.2660272033637,18.7893813052102,19.1452769091648,1459574.08360196,0.0,1.0
1999-10-04,62.75,62.88,60.13,60.25,976800,19.9396867394206,19.9809960505939,19.1071452373125,19.1452769091648,3073980.08810348,0.0,1.0
1999-10-05,61.91,63.94,61.38,62.56,1240000,19.6727650364547,20.3178258186224,19.5043501524404,19.8793115923212,3902267.92511088,0.0,1.0
1999-10-06,64.0,64.13,61.88,62.06,798200,20.3368916545485,20.3782009657218,19.6632321184916,19.72042962627,2511927.62727703,0.0,1.0
1999-10-07,62.44,64.38,62.38,64.38,566467,19.8411799204689,20.4576419487474,19.8221140845428,20.4576419487474,1782666.13284983,0.0,1.0
1999-10-08,66.0,66.0,62.63,62.94,1062200,20.9724195187531,20.9724195187531,19.9015550675683,20.00006188652,3342733.05649419,0.0,1.0
1999-10-11,65.94,66.38,65.25,65.5,1100600,20.953353682827,21.093169812952,20.7340965696764,20.813537552702,3463577.48256214,0.0,1.0
1999-10-12,65.94,66.06,65.56,65.69,1066267,20.953353682827,20.9914853546793,20.8326033886281,20.8739126998014,3355531.8658905,0.0,1.0
1999-10-13,63.94,65.88,63.5,65.88,943000,20.3178258186224,20.9342878469009,20.1780096884973,20.9342878469009,2967611.81724158,0.0,1.0
1999-10-14,62.81,63.88,62.13,63.88,635000,19.9587525753467,20.2987599826962,19.7426731015172,20.2987599826962,1998338.81648824,0.0,1.0
1999-10-15,60.38,61.63,59.13,61.5,1332667,19.1865862203381,19.583791135466,18.7893813052102,19.5424818242927,4193890.0717369,0.0,1.0
1999-10-18,59.44,60.38,57.88,60.13,1175867,18.8878881241619,19.1865862203381,18.3921763900823,19.1071452373125,3700441.99862611,0.0,1.0
1999-10-19,61.69,62.5,60.13,60.38,1102600,19.6028569713921,19.860245756395,19.1071452373125,19.1865862203381,3469871.46308651,0.0,1.0
1999-10-20,63.66,63.81,62.31,62.44,500267,20.2288519176337,20.2765165074491,19.7998706092956,19.8411799204689,1574335.37749311,0.0,1.0
1999-10-21,64.19,64.38,62.5,63.06,338000,20.3972668016479,20.4576419487474,19.860245756395,20.0381935583723,1063682.70861894,0.0,1.0
1999-10-22,65.13,65.88,64.5,64.5,875400,20.6959648978241,20.9342878469009,20.4957736205997,20.4957736205997,2754875.27551781,0.0,1.0
1999-10-25,65.0,65.63,64.0,64.47,578667,20.6546555866508,20.8548468638753,20.3368916545485,20.4862407026366,1821059.41404851,0.0,1.0
1999-10-26,63.63,65.69,63.44,65.0,551667,20.2193189996707,20.8739126998014,20.1589438525712,20.6546555866508,1736090.67696947,0.0,1.0
1999-10-27,66.06,66.19,63.63,63.91,798400,20.9914853546793,21.0327946658526,20.2193189996707,20.3082929006593,2512557.02532946,0.0,1.0
1999-10-28,70.0,70.0,67.38,67.38,1591400,22.2434752471624,22.2434752471624,21.4109337450544,21.4109337450544,5008120.30324313,0.0,1.0
1999-10-29,73.81,74.0,70.0,70.0,2674667,23.4541558284723,23.5145309755717,22.2434752471624,22.2434752471624,8417151.00359077,0.0,1.0
1999-11-01,73.56,73.63,72.0,73.13,1359600,23.3747148454467,23.3969583206939,22.8790031113671,23.2380763546427,4278647.96046836,0.0,1.0
1999-11-02,71.0,73.31,70.44,73.0,1540200,22.5612391792648,23.2952738624211,22.3832913772875,23.1967670434694,4846994.40181918,0.0,1.0
1999-11-03,70.06,71.81,69.5,71.5,1170667,22.2625410830886,22.8186279642676,22.0845932811113,22.7201211453159,3684077.64926273,0.0,1.0
1999-11-04,71.38,72.0,70.25,70.38,938600,22.6819894734636,22.8790031113671,22.322916230188,22.3642255413613,2953765.06008797,0.0,1.0
1999-11-05,72.19,72.75,72.0,72.13,587200,22.9393782584665,23.1173260604438,22.8790031113671,22.9203124225404,1847912.68195574,0.0,1.0
1999-11-08,72.09,72.19,71.63,72.06,584467,22.9076018652563,22.9393782584665,22.7614304564892,22.8980689472932,1839311.95756918,0.0,1.0
1999-11-09,70.13,72.5,69.75,72.25,493400,22.2847845583357,23.0378850774182,22.1640342641369,22.9584440943927,1552724.99536267,0.0,1.0
1999-11-10,70.81,70.88,68.75,69.75,465400,22.5008640321653,22.5231075074125,21.8462703320345,22.1640342641369,1464609.26802146,0.0,1.0
1999-11-11,69.69,70.75,69.5,70.56,515200,22.1449684282107,22.4817981962392,22.0845932811113,22.4214230491397,1621329.38307833,0.0,1.0
1999-11-12,71.94,72.06,70.06,70.22,614267,22.8599372754409,22.8980689472932,22.2625410830886,22.3133833122249,1933092.26738233,0.0,1.0
1999-11-15,73.88,73.88,71.75,71.75,905600,23.4763993037194,23.4763993037194,22.7995621283415,22.7995621283415,2849914.38143583,0.0,1.0
1999-11-16,74.94,75.13,73.75,73.91,1223400,23.8132290717479,23.8736042188473,23.4350899925461,23.4859322216825,3850027.8867586,0.0,1.0
1999-11-17,73.75,75.44,73.19,75.0,827467,23.4350899925461,23.9721110377991,23.2571421905688,23.832294907674,2604030.59128043,0.0,1.0
1999-11-18,73.31,73.63,72.44,73.13,530267,23.2952738624211,23.3969583206939,23.0188192414921,23.2380763546427,1668745.08535869,0.0,1.0
1999-11-19,73.31,73.59,72.56,73.0,982467,23.2952738624211,23.3842477634098,23.0569509133444,23.1967670434694,3091814.08191929,0.0,1.0
1999-11-22,71.25,73.25,70.69,73.19,1169400,22.6406801622903,23.276208026495,22.462732360313,23.2571421905688,3680090.41260055,0.0,1.0
1999-11-23,70.13,71.38,69.81,71.25,605067,22.2847845583357,22.6819894734636,22.183100100063,22.6406801622903,1904139.95697022,0.0,1.0
1999-11-24,69.5,69.94,69.0,69.88,721467,22.0845932811113,22.2244094112363,21.9257113150601,22.2053435753102,2270449.62348869,0.0,1.0
1999-11-26,69.19,69.56,68.75,69.5,319800,21.9860864621596,22.1036591170374,21.8462703320345,22.0845932811113,1006407.48584715,0.0,1.0
1999-11-29,68.25,68.44,67.06,68.44,1660800,21.6873883659834,21.7477635130828,21.3092492867816,21.7477635130828,5226521.42743884,0.0,1.0
1999-11-30,70.0,70.19,67.75,68.13,806800,22.2434752471624,22.3038503942619,21.5285063999322,21.6492566941311,2538991.74353183,0.0,1.0
1999-12-01,67.75,69.63,67.38,69.44,854667,21.5285063999322,22.1259025922846,21.4109337450544,22.0655274451851,2689628.7264119,0.0,1.0
1999-12-02,68.63,68.75,67.25,67.88,648267,21.8081386601823,21.8462703320345,21.3696244338811,21.5698157111055,2040089.93629666,0.0,1.0
1999-12-03,71.75,72.59,69.13,69.5,786800,22.7995621283415,23.0664838313074,21.9670206262334,22.0845932811113,2476051.9382881,0.0,1.0
1999-12-06,69.19,71.5,68.13,71.5,936000,21.9860864621596,22.7201211453159,21.6492566941311,22.7201211453159,2945582.88540628,0.0,1.0
1999-12-07,67.19,68.63,65.88,68.63,1101000,21.3505585979549,21.8081386601823,20.9342878469009,21.8081386601823,3464836.27866701,0.0,1.0
1999-12-08,65.31,67.94,65.0,67.63,711267,20.7531624056025,21.5888815470317,20.6546555866508,21.4903747280799,2238350.3228144,0.0,1.0
1999-12-09,65.84,66.88,64.44,65.88,670667,20.9215772896168,21.2520517790032,20.4767077846735,20.9342878469009,2110582.51816963,0.0,1.0
1999-12-10,64.63,67.19,64.63,66.5,521400,20.537082931773,21.3505585979549,20.537082931773,21.1313014848043,1640840.72270388,0.0,1.0
1999-12-13,65.81,66.0,63.5,64.59,774000,20.9120443716537,20.9724195187531,20.1780096884973,20.5243723744889,2435770.46293212,0.0,1.0
1999-12-14,66.31,66.31,65.63,65.81,1479400,21.0709263377049,21.0709263377049,20.8548468638753,20.9120443716537,4655657.39387826,0.0,1.0
1999-12-15,65.38,66.25,64.75,66.0,494400,20.7754058808497,21.0518605017787,20.5752146036252,20.9724195187531,1555871.98562486,0.0,1.0
1999-12-16,65.19,66.19,63.88,65.5,1812467,20.7150307337503,21.0327946658526,20.2987599826962,20.813537552702,5703815.99953383,0.0,1.0
1999-12-17,65.94,66.69,65.13,65.25,1806600,20.953353682827,21.1916766319037,20.6959648978241,20.7340965696764,5685352.6076656,0.0,1.0
1999-12-20,67.75,67.88,66.25,66.25,791467,21.5285063999322,21.5698157111055,21.0518605017787,21.0518605017787,2490738.94184173,0.0,1.0
1999-12-21,70.44,70.5,66.25,67.94,955067,22.3832913772875,22.4023572132136,21.0518605017787,21.5888815470317,3005586.54873538,0.0,1.0
1999-12-22,71.13,71.63,70.56,70.63,889667,22.6025484904381,22.7614304564892,22.4214230491397,22.4436665243869,2799773.38558841,0.0,1.0
1999-12-23,72.56,73.38,71.19,71.19,1055400,23.0569509133444,23.3175173376683,22.6216143263642,22.6216143263642,3321333.52271131,0.0,1.0
1999-12-27,72.75,73.75,72.5,72.63,844000,23.1173260604438,23.4350899925461,23.0378850774182,23.0791943885915,2656059.78128516,0.0,1.0
1999-12-28,71.63,73.19,70.88,72.56,949667,22.7614304564892,23.2571421905688,22.5231075074125,23.0569509133444,2988592.80131959,0.0,1.0
1999-12-29,72.75,72.81,71.63,72.13,266067,23.1935894041484,23.2127181376776,22.8365197116034,22.9959258243467,834557.080092912,0.24,1.0
1999-12-30,73.66,73.94,72.02,73.0,396267,23.4837085293412,23.5729759524774,22.9608564795432,23.27329246052,1242947.94340214,0.0,1.0
1999-12-31,73.38,73.75,72.63,73.63,189400,23.3944411062049,23.5124016296349,23.15533193709,23.4741441625766,594080.103769343,0.0,1.0
2000-01-03,69.87,72.75,68.69,72.75,980800,22.275410194747,23.1935894041484,21.8992117686729,23.1935894041484,3076419.0378932,0.0,1.0
2000-01-04,66.94,68.5,65.88,68.31,1047400,21.3412903740714,21.8386374458304,21.0033494150556,21.778063122988,3285319.43341082,0.0,1.0
2000-01-05,66.44,67.44,65.5,67.13,745667,21.1818842613281,21.5006964868147,20.8822007693707,21.4018646969138,2338890.85922584,0.0,1.0
2000-01-06,68.25,68.31,65.0,66.0,1189667,21.7589343894588,21.778063122988,20.7227946566274,21.041606882114,3731560.16267668,0.0,1.0
2000-01-07,67.81,69.0,66.81,68.0,565800,21.6186570102447,21.9980435585737,21.2998447847581,21.6792313330871,1774712.36912721,0.0,1.0
2000-01-10,66.03,68.0,65.31,67.63,616867,21.0511712488786,21.6792313330871,20.8216264465282,21.5612708096571,1934891.29552209,0.0,1.0
2000-01-11,64.06,66.0,63.63,65.75,561600,20.42311116467,21.041606882114,20.2860219077108,20.9619038257423,1761538.47031079,0.0,1.0
2000-01-12,63.69,64.38,63.25,64.0,928867,20.30515064124,20.5251310768257,20.1648732620259,20.4039824311408,2913523.77902808,0.0,1.0
2000-01-13,65.5,65.88,63.88,64.0,1129267,20.8822007693707,21.0033494150556,20.3657249640824,20.4039824311408,3542106.95112616,0.0,1.0
2000-01-14,66.38,67.06,65.63,65.94,1210267,21.1627555277989,21.3795478411298,20.923646358684,21.0224781485848,3796174.99972867,0.0,1.0
2000-01-18,65.0,66.38,64.44,66.38,943067,20.7227946566274,21.1627555277989,20.5442598103549,21.1627555277989,2958064.10359791,0.0,1.0
2000-01-19,61.81,65.75,60.69,65.25,1169200,19.7057836573252,20.9619038257423,19.3487139647803,20.8024977129991,3667362.49908721,0.0,1.0
2000-01-20,60.0,62.06,59.69,62.06,1289267,19.1287335291945,19.7854867136969,19.0299017392937,19.7854867136969,4043969.76318052,0.0,1.0
2000-01-21,60.13,61.13,59.63,61.0,1259000,19.1701791185078,19.4889913439944,19.0107730057645,19.4475457546811,3949033.00235271,0.0,1.0
2000-01-24,57.72,60.63,57.56,60.06,551067,18.4018416550851,19.3295852312511,18.3508316990073,19.1478622627237,1728500.21406474,0.0,1.0
2000-01-25,60.56,61.38,58.06,58.25,849867,19.307268375467,19.568694400366,18.5102378117506,18.570812134593,2665729.01557624,0.0,1.0
2000-01-26,63.19,63.44,60.5,61.06,914867,20.1457445284967,20.2254475848684,19.2881396419378,19.4666744882103,2869610.78297333,0.0,1.0
2000-01-27,63.94,64.69,63.13,63.19,688067,20.3848536976116,20.6239628667266,20.1266157949675,20.1457445284967,2158220.24688628,0.0,1.0
2000-01-28,62.94,63.88,61.88,63.88,742667,20.0660414721251,20.3657249640824,19.7281005131093,20.3657249640824,2329480.93149982,0.0,1.0
2000-01-31,66.38,66.38,62.25,62.63,897867,21.1627555277989,21.1627555277989,19.8460610365393,19.9672096822242,2816287.85919255,0.0,1.0
2000-02-01,64.44,66.0,63.38,66.0,653400,20.5442598103549,21.041606882114,20.2063188513392,21.041606882114,2049482.25872698,0.0,1.0
2000-02-02,62.5,65.25,62.44,65.25,640000,19.925764092911,20.8024977129991,19.9066353593818,20.8024977129991,2007451.24821742,0.0,1.0
2000-02-03,65.44,65.63,62.44,62.5,937200,20.8630720358415,20.923646358684,19.9066353593818,19.925764092911,2939661.42160839,0.0,1.0
2000-02-04,62.25,65.38,62.06,65.38,729600,19.8460610365393,20.8439433023123,19.7854867136969,20.8439433023123,2288494.42296786,0.0,1.0
2000-02-07,61.88,62.63,60.5,62.63,865867,19.7281005131093,19.9672096822242,19.2881396419378,19.9672096822242,2715915.29678168,0.0,1.0
2000-02-08,61.94,62.5,61.31,61.63,822067,19.7472292466385,19.925764092911,19.5463775445819,19.6483974567377,2578530.3519818,0.0,1.0
2000-02-09,60.56,62.06,60.0,61.75,519000,19.307268375467,19.7854867136969,19.1287335291945,19.686654923796,1627917.49660132,0.0,1.0
2000-02-10,60.25,61.94,60.19,60.81,539000,19.2084365855662,19.7472292466385,19.189307852037,19.3869714318387,1690650.34810811,0.0,1.0
2000-02-11,60.03,61.56,59.88,60.63,686467,19.1382978959591,19.6260806009536,19.0904760621361,19.3295852312511,2153201.61876574,0.0,1.0
2000-02-14,58.0,60.13,57.38,59.94,792467,18.4911090782214,19.1701791185078,18.2934454984197,19.1096047956653,2485685.73175174,0.0,1.0
2000-02-15,58.75,58.75,57.13,58.06,1137200,18.7302182473363,18.7302182473363,18.2137424420481,18.5102378117506,3566989.93667633,0.0,1.0
2000-02-16,59.22,59.25,57.44,58.88,635667,18.880059993315,18.8896243600796,18.3125742319489,18.7716638366496,1993860.17593847,0.0,1.0
2000-02-17,57.38,59.38,57.38,59.19,1074600,18.2934454984197,18.9310699493929,18.2934454984197,18.8704956265504,3370636.11146006,0.0,1.0
2000-02-18,55.44,58.06,55.44,57.88,1782467,17.6749497809757,18.5102378117506,17.6749497809757,18.452851611163,5590961.88133808,0.0,1.0
2000-02-22,54.44,55.88,53.88,55.88,2792267,17.3561375554892,17.8152271601898,17.1776027092167,17.8152271601898,8758343.5539161,0.0,1.0
2000-02-23,52.88,54.5,52.5,54.5,1016067,16.8587904837301,17.3752662890184,16.7376418380452,17.3752662890184,3187039.01159771,0.0,1.0
2000-02-24,52.44,53.06,50.63,53.0,1287600,16.718513104516,16.9161766843177,16.1414629763853,16.8970479507885,4038740.98000743,0.0,1.0
2000-02-25,50.13,53.13,49.5,52.44,1087600,15.982056863642,16.9384935401018,15.7812051615855,16.718513104516,3411412.46493949,0.0,1.0
2000-02-28,52.75,52.81,49.69,50.38,1607067,16.8173448944169,16.8364736279461,15.8417794844279,16.0617599200137,5040794.77362347,0.0,1.0
2000-02-29,52.06,52.81,50.06,52.81,876400,16.5973644588311,16.8364736279461,15.959740007858,16.8364736279461,2748953.55302774,0.0,1.0
2000-03-01,50.06,52.38,49.81,51.88,1086067,15.959740007858,16.6993843709868,15.8800369514863,16.5399782582435,3406603.99187148,0.0,1.0
2000-03-02,49.44,50.38,49.44,50.25,1267067,15.7620764280563,16.0617599200137,15.7620764280563,16.0203143307004,3974336.29800797,0.0,1.0
2000-03-03,49.19,50.19,48.63,50.19,708200,15.6823733716847,16.0011855971712,15.5038385254122,16.0011855971712,2221370.27185558,0.0,1.0
2000-03-06,46.75,49.5,46.63,49.5,990667,14.9044715414974,15.7812051615855,14.866214074439,15.7812051615855,3107368.29018408,0.0,1.0
2000-03-07,46.13,46.94,44.88,46.94,619400,14.7068079616957,14.9650458643399,14.3082926798375,14.9650458643399,1942836.41116543,0.0,1.0
2000-03-08,45.0,46.19,44.0,46.13,777600,14.3465501468959,14.7259366952249,14.0277379214093,14.7068079616957,2439053.26658417,0.0,1.0
2000-03-09,47.27,47.38,44.69,45.13,720867,15.0702538987504,15.105323243554,14.2477183569951,14.3879957362092,2261102.12335742,0.0,1.0
2000-03-10,45.88,48.13,45.63,47.69,723267,14.6271049053241,15.3444324126689,14.5474018489524,15.2041550334548,2268630.06553823,0.0,1.0
2000-03-13,46.0,47.0,44.94,45.44,644667,14.6653623723825,14.9841745978691,14.3274214133667,14.48682752611,2022089.95911653,0.0,1.0
2000-03-14,48.44,49.25,46.13,46.63,1701267,15.4432642025697,15.7015021052138,14.7068079616957,14.866214074439,5336266.50422049,0.0,1.0
2000-03-15,53.0,53.75,48.13,48.5,1328000,16.8970479507885,17.1361571199034,15.3444324126689,15.4623929360989,4165461.34005115,0.0,1.0
2000-03-16,58.94,61.38,53.75,54.13,3146800,18.7907925701788,19.568694400366,17.1361571199034,17.2573057655883,9870386.85607901,0.0,1.0
2000-03-17,60.25,60.75,58.19,59.38,2041800,19.2084365855662,19.3678426983095,18.5516834010638,18.9310699493929,6404396.81032863,0.0,1.0
2000-03-20,56.88,59.75,55.63,59.69,904800,18.1340393856764,19.0490304728229,17.7355241038182,19.0299017392937,2838034.20216738,0.0,1.0
2000-03-21,59.69,60.44,55.13,55.94,1332600,19.0299017392937,19.2690109084086,17.5761179910749,17.834355893719,4179889.89589771,0.0,1.0
2000-03-22,60.25,61.13,59.5,59.5,779067,19.2084365855662,19.4889913439944,18.9693274164512,18.9693274164512,2443654.72124219,0.0,1.0
2000-03-23,63.06,63.69,59.0,59.75,913467,20.1042989391835,20.30515064124,18.809921303708,19.0490304728229,2865219.48336784,0.0,1.0
2000-03-24,63.44,64.94,61.88,62.88,1081267,20.2254475848684,20.7036659230982,19.7281005131093,20.0469127385959,3391548.10750985,0.0,1.0
2000-03-27,62.19,63.31,61.06,63.25,832600,19.8269323030101,20.1840019955551,19.4666744882103,20.1648732620259,2611568.60822786,0.0,1.0
2000-03-28,63.5,64.38,61.0,61.38,954467,20.2445763183975,20.5251310768257,19.4475457546811,19.568694400366,2993821.82895678,0.0,1.0
2000-03-29,62.56,63.94,62.38,63.56,676467,20.0214077605569,20.4630564611575,19.9638014083047,20.3414430508472,2113726.26870783,0.24,1.0
2000-03-30,61.5,63.25,61.31,62.31,537200,19.6821703528493,20.2422321108572,19.6213636476942,19.9413989379844,1678564.88424394,0.0,1.0
2000-03-31,63.0,65.13,59.75,61.56,982667,20.1622232882847,20.8438984566028,19.1221085948414,19.7013724702667,3070495.75410524,0.0,1.0
2000-04-03,67.13,67.48,63.38,63.38,1549200,21.4839690371833,21.5959813887849,20.2838366985949,20.2838366985949,4840716.15538108,0.0,1.0
2000-04-04,65.09,68.31,63.03,66.81,994400,20.8310970449912,21.8616106797258,20.1718243469934,21.3815577442904,3107157.33598693,0.0,1.0
2000-04-05,63.25,66.7,62.75,64.5,549067,20.2422321108572,21.3463538623585,20.0822144657121,20.64227622372,1715645.16995005,0.0,1.0
2000-04-06,64.45,64.69,62.63,63.31,363000,20.6262744592055,20.7030829288751,20.0438102308773,20.2614342282746,1134249.9124731,0.0,1.0
2000-04-07,62.06,64.63,61.81,64.5,429867,19.8613901154118,20.6838808114577,19.7813812928393,20.64227622372,1343186.24552362,0.0,1.0
2000-04-10,64.31,65.06,60.75,61.5,708600,20.5814695185649,20.8214959862825,19.4421438851316,19.6821703528493,2214130.82087724,0.0,1.0
2000-04-11,64.31,66.0,63.75,63.81,469200,20.5814695185649,21.1223291591553,20.4022497560023,20.4214518734197,1466088.31661812,0.0,1.0
2000-04-12,64.31,67.5,64.25,64.94,1136000,20.5814695185649,21.6023820945907,20.5622674011474,20.7830917514477,3549608.54151361,0.0,1.0
2000-04-13,63.31,64.63,62.63,64.31,853000,20.2614342282746,20.6838808114577,20.0438102308773,20.5814695185649,2665331.06154148,0.0,1.0
2000-04-14,59.06,62.56,57.69,62.56,1896000,18.9012842445411,20.0214077605569,18.4628358968435,20.0214077605569,5924346.65027274,0.0,1.0
2000-04-17,61.94,62.69,59.0,59.38,1174667,19.822985880577,20.0630123482947,18.8820821271237,19.003695537434,3670429.59210755,0.0,1.0
2000-04-18,65.0,65.94,61.38,61.63,1306467,20.8022938688651,21.1031270417379,19.6437661180145,19.723774940587,4082259.17465288,0.0,1.0
2000-04-19,63.0,64.56,61.5,64.5,446467,20.1622232882847,20.6614783411374,19.6821703528493,20.64227622372,1395055.52526757,0.0,1.0
2000-04-20,63.63,64.0,62.38,62.88,682000,20.3638455211675,20.4822585785749,19.9638014083047,20.1238190534498,2131014.98707068,0.0,1.0
2000-04-24,64.58,65.0,62.31,62.38,810467,20.6678790469432,20.8022938688651,19.9413989379844,19.9638014083047,2532430.09314694,0.0,1.0
2000-04-25,68.0,69.25,65.06,65.06,1600467,21.7623997397358,22.1624438525986,20.8214959862825,20.8214959862825,5000907.86409391,0.0,1.0
2000-04-26,65.5,67.5,65.13,67.5,935800,20.9623115140102,21.6023820945907,20.8438984566028,21.6023820945907,2924052.52917997,0.0,1.0
2000-04-27,63.44,64.25,62.25,63.63,1213067,20.3030388160124,20.5622674011474,19.922196820567,20.3638455211675,3790416.359708,0.0,1.0
2000-04-28,63.13,63.44,60.5,63.44,1073000,20.2038278760224,20.3030388160124,19.3621350625591,20.3030388160124,3352755.25091911,0.0,1.0
2000-05-01,63.19,64.63,62.19,62.69,925200,20.2230299934398,20.6838808114577,19.9029947031496,20.0630123482947,2890931.18187359,0.0,1.0
2000-05-02,63.38,63.63,61.69,63.19,1337600,20.2838366985949,20.3638455211675,19.7429770580044,20.2230299934398,4179539.07141604,0.0,1.0
2000-05-03,61.0,63.44,59.81,63.38,588200,19.5221527077042,20.3030388160124,19.1413107122588,20.2838366985949,1837922.3099633,0.0,1.0
2000-05-04,58.75,61.5,58.75,61.0,655067,18.8020733045512,19.6821703528493,18.8020733045512,19.5221527077042,2046858.64301382,0.0,1.0
2000-05-05,59.13,59.56,56.63,58.75,565467,18.9236867148615,19.0613018896862,18.1235984891359,18.8020733045512,1766889.51861274,0.0,1.0
2000-05-08,60.94,61.53,57.5,58.88,652467,19.5029505902868,19.691771411558,18.4020291916884,18.8436778922889,2038734.53895754,0.0,1.0
2000-05-09,62.13,62.31,60.0,60.94,461400,19.8837925857321,19.9413989379844,19.202117417414,19.5029505902868,1441716.00444929,0.0,1.0
2000-05-10,61.81,62.69,60.88,61.81,572067,19.7813812928393,20.0630123482947,19.4837484728694,19.7813812928393,1787512.24429407,0.0,1.0
2000-05-11,64.25,65.16,62.06,62.17,1035400,20.5622674011474,20.8534995153116,19.8613901154118,19.8965939973438,3235268.20764367,0.0,1.0
2000-05-12,66.13,66.56,64.0,64.25,1405467,21.1639337468931,21.3015489217179,20.4822585785749,20.5622674011474,4391600.05987281,0.0,1.0
2000-05-15,66.88,66.94,65.25,66.16,543600,21.4039602146107,21.4231623320282,20.8823026914377,21.1735348056018,1698562.67884402,0.0,1.0
2000-05-16,66.25,67.0,65.13,66.88,756667,21.2023379817279,21.4423644494456,20.8438984566028,21.4039602146107,2364323.63229004,0.0,1.0
2000-05-17,65.5,65.69,64.13,65.06,375400,20.9623115140102,21.0231182191654,20.5238631663126,20.8214959862825,1172995.63951075,0.0,1.0
2000-05-18,66.94,67.63,65.25,65.5,728067,21.4231623320282,21.6439866823284,20.8823026914377,20.9623115140102,2274958.48767094,0.0,1.0
2000-05-19,65.69,66.94,65.13,65.88,924600,21.0231182191654,21.4231623320282,20.8438984566028,21.0839249243205,2889056.38862983,0.0,1.0
2000-05-22,67.44,67.63,65.19,65.69,484867,21.5831799771733,21.6439866823284,20.8631005740203,21.0231182191654,1515042.29286803,0.0,1.0
2000-05-23,66.94,67.91,66.5,67.25,785600,21.4231623320282,21.7335965636097,21.2823468043005,21.5223732720181,2454729.28715941,0.0,1.0
2000-05-24,67.69,67.88,66.0,67.25,1987467,21.6631887997458,21.723995504901,21.1223291591553,21.5223732720181,6210149.50631731,0.0,1.0
2000-05-25,67.38,67.94,66.94,67.75,1347267,21.5639778597559,21.7431976223184,21.4231623320282,21.6823909171633,4209745.11522836,0.0,1.0
2000-05-26,68.13,68.25,66.63,67.5,682467,21.8040043274735,21.8424085623084,21.3239513920382,21.6023820945907,2132474.2011454,0.0,1.0
2000-05-30,68.56,68.94,67.44,68.19,836000,21.9416195022983,22.0632329126086,21.5831799771733,21.823206444891,2612211.91963503,0.0,1.0
2000-05-31,68.0,68.56,67.5,68.38,710800,21.7623997397358,21.9416195022983,21.6023820945907,21.8840131500461,2221005.06277102,0.0,1.0
2000-06-01,70.0,71.0,68.0,68.19,2197067,22.4024703203163,22.7225056106065,21.7623997397358,21.823206444891,6865077.2794698,0.0,1.0
2000-06-02,71.56,72.0,70.75,70.81,1382267,22.901725373169,23.0425409008967,22.642496788034,22.6616989054514,4319108.05444755,0.0,1.0
2000-06-05,70.06,71.19,69.56,70.88,843400,22.4216724377337,22.7833123157617,22.2616547925886,22.6841013757717,2635334.36964136,0.0,1.0
2000-06-06,70.0,70.19,69.56,69.78,2338800,22.4024703203163,22.4632770254714,22.2616547925886,22.3320625564524,7307944.06416553,0.0,1.0
2000-06-07,70.94,71.69,69.31,69.56,1275000,22.7033034931891,22.9433299609068,22.181645970016,22.2616547925886,3983935.64298403,0.0,1.0
2000-06-08,68.75,70.94,68.0,70.88,575800,22.0024262074535,22.7033034931891,21.7623997397358,22.6841013757717,1799176.58292565,0.0,1.0
2000-06-09,67.13,69.88,66.44,68.94,385400,21.4839690371833,22.3640660854814,21.263144686883,22.0632329126086,1204242.19357337,0.0,1.0
2000-06-12,67.94,68.75,67.31,67.75,359200,21.7431976223184,22.0024262074535,21.5415753894356,21.6823909171633,1122376.22192931,0.0,1.0
2000-06-13,67.75,67.88,66.5,67.38,448600,21.6823909171633,21.723995504901,21.2823468043005,21.5639778597559,1401720.41524913,0.0,1.0
2000-06-14,67.44,68.0,66.25,67.88,501000,21.5831799771733,21.7623997397358,21.2023379817279,21.723995504901,1565452.35853725,0.0,1.0
2000-06-15,64.06,67.0,63.06,66.94,1496067,20.5014606959923,21.4423644494456,20.1814254057021,21.4231623320282,4674693.83968015,0.0,1.0
2000-06-16,60.06,63.0,59.38,61.63,2299200,19.2213195348314,20.1622232882847,19.003695537434,19.723774940587,7184207.71007755,0.0,1.0
2000-06-19,63.61,63.88,59.63,60.06,1824200,20.3574448153617,20.4438543437401,19.0837043600066,19.2213195348314,5699996.39210312,0.0,1.0
2000-06-20,62.0,63.44,60.25,63.44,907467,19.8421879979944,20.3030388160124,19.2821262399865,20.3030388160124,2835521.66755435,0.0,1.0
2000-06-21,60.75,62.0,59.38,61.94,630867,19.4421438851316,19.8421879979944,19.003695537434,19.822985880577,1971241.98218228,0.0,1.0
2000-06-22,61.88,62.0,60.13,60.25,680867,19.8037837631596,19.8421879979944,19.2437220051517,19.2821262399865,2127474.75249538,0.0,1.0
2000-06-23,61.56,62.47,61.0,62.25,467267,19.7013724702667,19.9926045844308,19.5221527077042,19.922196820567,1460048.35771782,0.0,1.0
2000-06-26,62.75,63.25,61.38,61.38,434267,20.0822144657121,20.2422321108572,19.6437661180145,19.6437661180145,1356934.72931117,0.0,1.0
2000-06-27,64.06,65.13,62.81,62.88,735267,20.5014606959923,20.8438984566028,20.1014165831295,20.1238190534498,2297456.00659603,0.0,1.0
2000-06-28,64.13,65.25,63.81,64.06,998667,20.610272694691,20.9702213212005,20.507430229974,20.5877759055341,3107407.43990725,0.27,1.0
2000-06-29,62.75,63.75,62.13,63.63,776200,20.1667645655989,20.4881472678395,19.9675072902097,20.4495813435707,2415189.10192888,0.0,1.0
2000-06-30,63.25,64.06,62.52,62.75,1285000,20.3274559167192,20.5877759055341,20.0928465440836,20.1667645655989,3998348.35864289,0.0,1.0
2000-07-03,65.19,66.13,62.88,63.19,741800,20.950938359066,21.2530380991722,20.2085443168902,20.3081729545848,2308151.60501268,0.0,1.0
2000-07-05,66.56,67.63,65.38,65.42,794200,21.3912326611357,21.7351121525331,21.0120010724917,21.0248563805814,2471197.09450131,0.0,1.0
2000-07-06,68.19,68.25,65.5,66.5,743667,21.9150864657879,21.9343694279223,21.0505669967606,21.3719496990012,2313960.8784645,0.0,1.0
2000-07-07,70.63,70.75,68.25,68.31,1092200,22.699260259255,22.7378261835239,21.9343694279223,21.9536523900568,3398440.52708931,0.0,1.0
2000-07-10,68.94,70.06,68.63,69.94,962467,22.1561234924684,22.5160721189779,22.0564948547738,22.477506194709,2994769.1437338,0.0,1.0
2000-07-11,68.06,69.63,67.56,69.5,734667,21.8733067144966,22.3778775570144,21.7126153633763,22.3360978057231,2285956.88217829,0.0,1.0
2000-07-12,68.06,68.5,68.0,68.13,632467,21.8733067144966,22.0147151034825,21.8540237523622,21.8958035036535,1967955.9465726,0.0,1.0
2000-07-13,67.31,68.31,66.81,68.25,635800,21.6322696878161,21.9536523900568,21.4715783366958,21.9343694279223,1978326.75986393,0.0,1.0
2000-07-14,69.63,70.06,66.81,67.19,980600,22.3778775570144,22.5160721189779,21.4715783366958,21.5937037635473,3051190.97314024,0.0,1.0
2000-07-17,44.63,46.88,44.13,46.75,677667,21.5149650014983,22.5996316215604,21.2739279748179,22.5369619946235,1405732.15935484,0.0,1.5
2000-07-18,43.31,44.44,42.88,44.44,1226700,20.8786272510619,21.4233709313597,20.6713354081167,21.4233709313597,2544629.79587405,0.0,1.0
2000-07-19,43.19,44.13,43.0,43.31,914100,20.8207783646586,21.2739279748179,20.72918429452,20.8786272510619,1896181.70409103,0.0,1.0
2000-07-20,44.25,44.88,43.59,43.63,821000,21.3317768612212,21.6354835148386,21.013607986003,21.0328909481374,1703057.84822091,0.0,1.0
2000-07-21,43.0,44.75,42.31,43.19,1131700,20.72918429452,21.5728138879016,20.396553197701,20.8207783646586,2347564.63682291,0.0,1.0
2000-07-24,42.5,43.36,42.38,42.56,791400,20.4881472678395,20.9027309537299,20.4302983814362,20.5170717110412,1641656.49340077,0.0,1.0
2000-07-25,42.31,43.13,42.31,42.81,450900,20.396553197701,20.7918539214569,20.396553197701,20.6375902243814,935333.475959572,0.0,1.0
2000-07-26,41.25,42.44,41.19,42.25,1311100,19.8855547011384,20.4592228246379,19.8566302579367,20.3676287544993,2719706.63191527,0.0,1.0
2000-07-27,42.69,43.0,41.56,41.88,1253900,20.5797413379781,20.72918429452,20.0349976576803,20.1892613547558,2601052.66246554,0.0,1.0
2000-07-28,42.38,43.13,42.0,42.69,1200800,20.4302983814362,20.7918539214569,20.2471102411591,20.5797413379781,2490903.61040643,0.0,1.0
2000-07-31,41.31,42.5,41.19,42.38,1167200,19.91447914434,20.4881472678395,19.8566302579367,20.4302983814362,2421204.77520518,0.0,1.0
2000-08-01,42.0,42.31,40.94,41.56,483600,20.2471102411591,20.396553197701,19.7361117445965,20.0349976576803,1003165.37807507,0.0,1.0
2000-08-02,41.69,42.25,41.5,41.97,433600,20.0976672846172,20.3676287544993,20.0060732144786,20.2326480195582,899446.873311313,0.0,1.0
2000-08-03,43.5,43.55,41.25,41.69,897600,20.9702213212005,20.9943250238685,19.8855547011384,20.0976672846172,1861954.59751899,0.0,1.0
2000-08-04,44.81,45.38,43.63,43.63,870600,21.6017383311033,21.876520541519,21.0328909481374,21.0328909481374,1805946.60494656,0.0,1.0
2000-08-07,44.88,45.06,43.5,44.75,585000,21.6354835148386,21.7222568444435,20.9702213212005,21.5728138879016,1213506.50573597,0.0,1.0
2000-08-08,44.25,44.78,43.5,44.78,620700,21.3317768612212,21.5872761095025,20.9702213212005,21.5872761095025,1287561.5181373,0.0,1.0
2000-08-09,44.13,45.0,43.38,44.06,527600,21.2739279748179,21.6933324012419,20.9123724347972,21.2401827910826,1094437.66226718,0.0,1.0
2000-08-10,45.63,46.06,44.13,44.13,753600,21.9970390548593,22.2043308978045,21.2739279748179,21.2739279748179,1563245.30379936,0.0,1.0
2000-08-11,46.14,46.31,45.38,45.44,803300,22.2428968220733,22.3248494111447,21.876520541519,21.9054449847207,1666341.49753455,0.0,1.0
2000-08-14,45.81,46.44,45.0,46.06,571100,22.0838123844642,22.3875190380816,21.6933324012419,22.2043308978045,1184672.76141165,0.0,1.0
2000-08-15,45.13,45.75,45.06,45.63,771300,21.7560020281788,22.0548879412626,21.7222568444435,21.9970390548593,1599961.65448574,0.0,1.0
2000-08-16,45.31,45.75,45.0,45.06,605100,21.8427753577838,22.0548879412626,21.6933324012419,21.7222568444435,1255201.344651,0.0,1.0
2000-08-17,45.06,45.38,44.56,44.63,540800,21.7222568444435,21.876520541519,21.4812198177631,21.5149650014983,1121819.34752481,0.0,1.0
2000-08-18,44.44,45.13,44.38,44.75,703300,21.4233709313597,21.7560020281788,21.3944464881581,21.5728138879016,1458904.48800703,0.0,1.0
2000-08-21,43.75,44.63,42.94,44.5,912400,21.0907398345407,21.5149650014983,20.7002598513183,21.4522953745614,1892655.27492906,0.0,1.0
2000-08-22,44.81,45.0,43.5,43.69,747600,21.6017383311033,21.6933324012419,20.9702213212005,21.061815391339,1550799.08322772,0.0,1.0
2000-08-23,44.44,44.63,43.75,44.25,1225900,21.4233709313597,21.5149650014983,21.0907398345407,21.3317768612212,2542970.29979783,0.0,1.0
2000-08-24,44.63,44.98,44.44,44.5,762800,21.5149650014983,21.6836909201746,21.4233709313597,21.4522953745614,1582329.5086759,0.0,1.0
2000-08-25,44.5,44.81,44.38,44.69,1037800,21.4522953745614,21.6017383311033,21.3944464881581,21.5438894447,2152781.28487657,0.0,1.0
2000-08-28,44.88,45.38,44.06,44.5,850600,21.6354835148386,21.876520541519,21.2401827910826,21.4522953745614,1764459.20304106,0.0,1.0
2000-08-29,43.75,44.69,43.63,44.56,640600,21.0907398345407,21.5438894447,21.0328909481374,21.4812198177631,1328841.48303327,0.0,1.0
2000-08-30,44.38,44.88,43.63,43.63,709500,21.3944464881581,21.6354835148386,21.0328909481374,21.0328909481374,1471765.58259773,0.0,1.0
2000-08-31,46.19,46.44,44.38,44.38,1184700,22.2670005247414,22.3875190380816,21.3944464881581,21.3944464881581,2457506.25187249,0.0,1.0
2000-09-01,45.44,46.5,45.19,46.25,1004700,21.9054449847207,22.4164434812833,21.7849264713804,22.295924967943,2084119.63472296,0.0,1.0
2000-09-05,45.75,46.38,45.25,45.63,751400,22.0548879412626,22.3585945948799,21.8138509145821,21.9970390548593,1558681.68958976,0.0,1.0
2000-09-06,47.13,47.5,45.75,45.81,1275100,22.7201501349006,22.8985175346442,22.0548879412626,22.0838123844642,2645029.30848537,0.0,1.0
2000-09-07,47.56,47.94,46.88,47.06,1224000,22.9274419778458,23.110630118123,22.5996316215604,22.6864049511654,2539028.99661681,0.0,1.0
2000-09-08,48.75,49.0,47.44,47.56,2135900,23.5011101013454,23.6216286146856,22.8695930914425,22.9274419778458,4430647.08649823,0.0,1.0
2000-09-11,49.44,49.56,48.25,48.25,1534400,23.8337411981644,23.8915900845677,23.2600730746649,23.2600730746649,3182913.47419022,0.0,1.0
2000-09-12,49.38,49.75,49.13,49.38,1283300,23.8048167549627,23.9831841547063,23.6842982416225,23.8048167549627,2662039.14326663,0.0,1.0
2000-09-13,48.88,49.69,48.81,49.34,917000,23.5637797282823,23.9542597115046,23.530034544547,23.7855337928283,1902197.37736733,0.0,1.0
2000-09-14,48.69,49.56,48.44,48.81,974300,23.4721856581437,23.8915900845677,23.3516671448035,23.530034544547,2021058.7838266,0.0,1.0
2000-09-15,47.69,48.81,47.19,48.56,1970400,22.9901116047828,23.530034544547,22.7490745781023,23.4095160312068,4087338.83573019,0.0,1.0
2000-09-18,46.38,47.91,46.06,47.88,1473300,22.3585945948799,23.0961678965222,22.2043308978045,23.0817056749213,3056169.46136891,0.0,1.0
2000-09-19,47.94,47.94,46.25,46.44,1224300,23.110630118123,23.110630118123,22.295924967943,22.3875190380816,2539651.30764539,0.0,1.0
2000-09-20,47.56,47.94,46.13,47.5,1274400,22.9274419778458,23.110630118123,22.2380760815397,22.8985175346442,2643577.24941868,0.0,1.0
2000-09-21,47.56,47.63,46.94,47.25,895700,22.9274419778458,22.9611871615811,22.6285560647621,22.777999021304,1858013.29433797,0.0,1.0
2000-09-22,48.5,48.63,47.25,47.31,924500,23.3805915880051,23.443261214942,22.777999021304,22.8069234645056,1917755.1530819,0.0,1.0
2000-09-25,49.19,49.5,48.19,48.38,1289300,23.7132226848242,23.862665641366,23.2311486314632,23.3227427016018,2674485.36383827,0.0,1.0
2000-09-26,50.56,50.81,49.0,49.41,2302600,24.3736641379286,24.4941826512689,23.6216286146856,23.8192789765636,4776444.58138061,0.0,1.0
2000-09-27,53.0,53.13,50.19,50.25,2682400,25.6366981577343,25.6995806249136,24.2774694440884,24.3064921212481,5545456.71698014,0.18,1.0
2000-09-28,53.19,54.75,52.94,53.0,3154800,25.7286033020733,26.4831929082255,25.6076754805746,25.6366981577343,6522072.34220436,0.0,1.0
2000-09-29,53.88,54.5,53.13,53.25,2105400,26.0623640894099,26.3622650867268,25.6995806249136,25.757625979233,4352596.39573888,0.0,1.0
2000-10-02,57.25,57.31,53.31,53.94,2568100,27.692471123213,27.7214938003727,25.7866486563927,26.0913867665696,5309158.73653321,0.0,1.0
2000-10-03,56.5,56.81,55.06,56.5,2055400,27.3296876587167,27.4796381573752,26.633143406884,27.3296876587167,4249228.95022405,0.0,1.0
2000-10-04,57.0,57.56,55.88,56.0,1885300,27.5715433017142,27.8424216218714,27.0297866613998,27.0878320157192,3897572.90058256,0.0,1.0
2000-10-05,57.38,57.56,56.69,56.81,1607000,27.7553535903923,27.8424216218714,27.4215928030558,27.4796381573752,3322229.69884696,0.0,1.0
2000-10-06,55.94,57.88,55.5,57.06,1434600,27.0588093385595,27.9972092333898,26.8459763727217,27.6005659788739,2965818.7467118,0.0,1.0
2000-10-09,54.81,55.88,54.38,55.66,468500,26.5122155853852,27.0297866613998,26.3042197324074,26.9233701784809,968552.964474052,0.0,1.0
2000-10-10,52.83,55.0,51.88,54.94,936600,25.5544672391151,26.6041207297243,25.0949415174199,26.5750980525645,1936278.98938399,0.0,1.0
2000-10-11,52.31,53.13,51.0,52.88,949500,25.3029373703977,25.6995806249136,24.6692755857443,25.5786528034149,1962947.79032682,0.0,1.0
2000-10-12,49.13,53.5,48.63,52.38,1461800,23.7647354809337,25.8785538007318,23.5228798379362,25.3367971604174,3022050.63707186,0.0,1.0
2000-10-13,52.81,52.88,48.81,49.06,1774200,25.5447930133952,25.5786528034149,23.6099478694153,23.730875690914,3667890.43664859,0.0,1.0
2000-10-16,54.0,55.13,52.31,52.56,1121800,26.1204094437293,26.6670031969036,25.3029373703977,25.4238651918965,2319152.00757095,0.0,1.0
2000-10-17,52.69,54.81,52.06,54.0,887900,25.4867476590758,26.5122155853852,25.182009548899,26.1204094437293,1835599.09745253,0.0,1.0
2000-10-18,52.0,52.63,50.38,52.44,1174700,25.1529868717393,25.4577249819161,24.3693745884274,25.3658198375771,2428514.76492565,0.0,1.0
2000-10-19,53.5,53.63,52.25,52.25,1776500,25.8785538007318,25.9414362679111,25.273914693238,25.273914693238,3672645.33914227,0.0,1.0
2000-10-20,52.06,53.44,52.0,53.13,1297800,25.182009548899,25.8495311235721,25.1529868717393,25.6995806249136,2683005.41578319,0.0,1.0
2000-10-23,51.06,52.19,50.88,51.94,876200,24.698298262904,25.2448920160783,24.6112302314249,25.1239641945796,1811411.11520206,0.0,1.0
2000-10-24,51.44,51.94,50.69,51.63,1938700,24.8821085515821,25.1239641945796,24.5193250870859,24.9740136959211,4007969.33239241,0.0,1.0
2000-10-25,51.38,51.38,50.88,51.38,1266800,24.8530858744224,24.8530858744224,24.6112302314249,24.8530858744224,2618917.59956399,0.0,1.0
2000-10-26,50.94,51.72,49.69,51.25,854900,24.6402529085846,25.0175477116607,24.0356138010909,24.7902034072431,1767376.58341274,0.0,1.0
2000-10-27,52.13,52.19,50.5,50.81,1281800,25.2158693389186,25.2448920160783,24.4274199427468,24.5773704414053,2649927.83321845,0.0,1.0
2000-10-30,52.0,52.25,51.06,51.81,1796000,25.1529868717393,25.273914693238,24.698298262904,25.0610817274002,3712958.64289306,0.0,1.0
2000-10-31,51.38,52.06,50.25,52.0,1179300,24.8530858744224,25.182009548899,24.3064921212481,25.1529868717393,2438024.56991302,0.0,1.0
2000-11-01,51.44,51.5,50.81,51.44,1085500,24.8821085515821,24.9111312287418,24.5773704414053,24.8821085515821,2244107.24212718,0.0,1.0
2000-11-02,52.0,52.25,51.38,51.44,1046500,25.1529868717393,25.273914693238,24.8530858744224,24.8821085515821,2163480.6346256,0.0,1.0
2000-11-03,51.94,52.31,51.75,51.88,1086000,25.1239641945796,25.3029373703977,25.0320590502405,25.0949415174199,2245140.91658233,0.0,1.0
2000-11-06,51.81,52.5,51.38,52.13,929300,25.0610817274002,25.3948425147368,24.8530858744224,25.2158693389186,1921187.34233882,0.0,1.0
2000-11-07,51.25,51.88,50.25,51.75,1152600,24.7902034072431,25.0949415174199,24.3064921212481,25.0320590502405,2382826.35400809,0.0,1.0
2000-11-08,49.94,51.13,49.56,51.0,1137500,24.1565416225896,24.7321580529237,23.9727313339115,24.6692755857443,2351609.38546261,0.0,1.0
2000-11-09,51.0,51.13,49.69,50.06,1575500,24.6692755857443,24.7321580529237,24.0356138010909,24.214586976909,3257108.20817261,0.0,1.0
2000-11-10,50.94,51.31,50.44,51.0,665000,24.6402529085846,24.8192260844028,24.3983972655871,24.6692755857443,1374787.02534737,0.0,1.0
2000-11-13,49.63,51.0,49.19,50.84,1302800,24.0065911239312,24.6692755857443,23.7937581580934,24.5918817799851,2693342.16033467,0.0,1.0
2000-11-14,50.94,51.06,50.25,50.25,1747800,24.6402529085846,24.698298262904,24.3064921212481,24.3064921212481,3613312.42541675,0.0,1.0
2000-11-15,50.69,50.88,49.63,50.78,1296900,24.5193250870859,24.6112302314249,24.0065911239312,24.5628591028254,2681144.80176392,0.0,1.0
2000-11-16,50.19,51.0,50.06,50.56,873000,24.2774694440884,24.6692755857443,24.214586976909,24.4564426199065,1804795.59868911,0.0,1.0
2000-11-17,48.06,50.5,47.63,50.25,2023800,23.247164404919,24.4274199427468,23.0391685519412,24.3064921212481,4183900.72465868,0.0,1.0
2000-11-20,46.38,47.38,43.31,43.88,8233900,22.4345294444475,22.9182407304425,20.9495357964429,21.22525122946,17022344.1924928,0.0,1.0
2000-11-21,46.5,47.0,45.81,46.25,2657400,22.4925747987669,22.7344304417644,22.1588140114303,22.3716469772681,5493772.99422271,0.0,1.0
2000-11-22,46.94,47.06,45.38,46.5,2133400,22.7054077646047,22.7634531189241,21.9508181584525,22.4925747987669,4410482.16522719,0.0,1.0
2000-11-24,47.06,47.19,46.94,46.97,464600,22.7634531189241,22.8263355861034,22.7054077646047,22.7199191031845,960490.303723893,0.0,1.0
2000-11-27,48.81,49.38,47.13,47.19,2716800,23.6099478694153,23.8856633024324,22.7973129089437,22.8263355861034,5616573.51949435,0.0,1.0
2000-11-28,49.81,49.88,48.13,48.63,2028000,24.0936591554103,24.1275189454299,23.2810241949387,23.5228798379362,4192583.59008191,0.0,1.0
2000-11-29,52.88,53.19,49.75,49.81,3631800,25.5786528034149,25.7286033020733,24.0646364782506,24.0936591554103,7508197.77241592,0.0,1.0
2000-11-30,53.63,54.0,51.88,52.75,3550000,25.9414362679111,26.1204094437293,25.0949415174199,25.5157703362355,7339088.63155365,0.0,1.0
2000-12-01,52.38,53.94,52.13,53.94,2695000,25.3367971604174,26.0913867665696,25.2158693389186,26.0913867665696,5571505.31324988,0.0,1.0
2000-12-04,53.0,53.31,51.75,52.0,2087000,25.6366981577343,25.7866486563927,25.0320590502405,25.1529868717393,4314557.17578942,0.0,1.0
2000-12-05,55.81,55.88,52.13,53.06,3605900,26.9959268713802,27.0297866613998,25.2158693389186,25.665720834894,7454653.43563924,0.0,1.0
2000-12-06,55.25,58.63,55.25,55.56,6310000,26.725048551223,28.3599926978861,26.725048551223,26.8749990498814,13044971.6239728,0.0,1.0
2000-12-07,56.88,57.38,54.25,55.5,2829100,27.5134979473948,27.7553535903923,26.241337265228,26.8459763727217,5848736.80212069,0.0,1.0
2000-12-08,56.19,58.06,55.94,57.0,2379000,27.1797371600583,28.0842772648689,27.0588093385595,27.5715433017142,4918223.05759609,0.0,1.0
2000-12-11,57.0,57.13,56.31,56.31,2121900,27.5715433017142,27.6344257688936,27.2377825143777,27.2377825143777,4386707.65275879,0.0,1.0
2000-12-12,57.0,57.25,56.13,56.81,1342700,27.5715433017142,27.692471123213,27.1507144828986,27.4796381573752,2775829.38185552,0.0,1.0
2000-12-13,56.13,57.63,56.13,57.38,958100,27.1507144828986,27.8762814118911,27.1507144828986,27.7553535903923,1980726.99095537,0.0,1.0
2000-12-14,55.5,55.88,53.56,55.13,1790500,26.8459763727217,27.0297866613998,25.9075764778915,26.6670031969036,3701588.22388643,0.0,1.0
2000-12-15,54.0,55.38,54.0,55.0,2823500,26.1204094437293,26.7879310184023,26.1204094437293,26.6041207297243,5837159.64822301,0.0,1.0
2000-12-18,56.81,57.0,54.44,55.0,2365100,27.4796381573752,27.5715433017142,26.3332424095671,26.6041207297243,4889486.90774296,0.0,1.0
2000-12-19,56.13,58.75,55.94,56.81,2464000,27.1507144828986,28.4180380522054,27.0588093385595,27.4796381573752,5093947.71497132,0.0,1.0
2000-12-20,57.56,57.94,54.88,55.75,1561000,27.8424216218714,28.0262319105495,26.5460753754049,26.9669041942205,3227131.64897331,0.0,1.0
2000-12-21,59.13,59.19,56.69,57.56,3932300,28.6018483408835,28.6308710180432,27.4215928030558,27.8424216218714,8129436.11996013,0.0,1.0
2000-12-22,59.88,60.69,59.0,59.13,2924800,28.9646318053798,29.3564379470357,28.5389658737042,28.6018483408835,6046582.09283608,0.0,1.0
2000-12-26,60.44,60.62,59.25,60.0,1899900,29.235510125537,29.3225781570161,28.6598936952029,29.0226771596992,3927756.19467289,0.0,1.0
2000-12-27,60.5,60.88,59.63,60.31,3139900,29.3516008341758,29.53595799644,28.9295199626761,29.2594222530436,6472013.26677943,0.18,1.0
2000-12-28,60.25,60.88,59.75,60.56,1637100,29.230313227423,29.53595799644,28.9877380139174,29.3807098597964,3374417.312349,0.0,1.0
2000-12-29,59.75,60.75,59.69,60.25,1581000,28.9877380139174,29.4728884409286,28.9586289882967,29.230313227423,3258783.07423112,0.0,1.0
2001-01-02,57.23,59.31,56.89,59.19,1906500,27.7651589378492,28.7742718260325,27.6002077926654,28.7160537747911,3929709.00127871,0.0,1.0
2001-01-03,59.7,60.25,56.63,57.25,3815600,28.9634804925668,29.230313227423,27.4740686816425,27.7748619463895,7864777.16510833,0.0,1.0
2001-01-04,59.81,61.31,59.25,59.81,4692800,29.0168470395381,29.7445726800548,28.7451628004118,29.0168470395381,9672876.16113332,0.0,1.0
2001-01-05,59.19,59.81,57.13,59.81,4087600,28.7160537747911,29.0168470395381,27.7166438951481,29.0168470395381,8425428.01658896,0.0,1.0
2001-01-08,57.94,58.75,57.63,58.59,2053600,28.1096157410272,28.5025875869062,27.9592191086537,28.4249635185844,4232913.9286787,0.0,1.0
2001-01-09,57.13,58.69,56.63,57.88,1777800,27.7166438951481,28.4734785612856,27.4740686816425,28.0805067154065,3664430.45500828,0.0,1.0
2001-01-10,56.94,57.88,55.5,56.81,1958100,27.624465314016,28.0805067154065,26.9258486991199,27.5613957585046,4036067.76575076,0.0,1.0
2001-01-11,56.31,56.94,54.63,56.75,2997200,27.318820544999,27.624465314016,26.5037678276202,27.5322867328839,6177877.69138868,0.0,1.0
2001-01-12,55.13,56.38,54.0,56.38,1322000,26.7463430411258,27.3527810748898,26.1981230586032,27.3527810748898,2724928.03550508,0.0,1.0
2001-01-16,56.42,57.63,54.38,55.0,2951900,27.3721870919702,27.9592191086537,26.3824802208674,26.6832734856143,6084504.59002077,0.0,1.0
2001-01-17,57.56,58.25,56.63,56.75,2872300,27.9252585787629,28.2600123734006,27.4740686816425,27.5322867328839,5920431.76730807,0.0,1.0
2001-01-18,56.56,58.0,56.44,57.88,1874200,27.4401081517518,28.1387247666478,27.3818901005104,28.0805067154065,3863131.71266537,0.0,1.0
2001-01-19,54.88,57.25,54.63,57.13,1979100,26.625055434373,27.7748619463895,26.5037678276202,27.7166438951481,4079353.30943125,0.0,1.0
2001-01-22,56.0,56.31,54.19,54.88,1814400,27.1684239126255,27.318820544999,26.2903016397353,26.625055434373,3739870.97399427,0.0,1.0
2001-01-23,57.13,57.75,56.13,56.19,1947300,27.7166438951481,28.0174371598951,27.231493468137,27.2606024937576,4013806.6290008,0.0,1.0
2001-01-24,57.13,57.44,56.63,57.13,1149900,27.7166438951481,27.8670405275216,27.4740686816425,27.7166438951481,2370192.69896165,0.0,1.0
2001-01-25,56.38,58.44,56.13,57.38,1883500,27.3527810748898,28.3521909545328,27.231493468137,27.8379315019009,3882301.02486673,0.0,1.0
2001-01-26,57.25,57.38,56.0,56.31,2480900,27.7748619463895,27.8379315019009,27.1684239126255,27.318820544999,5113671.68175836,0.0,1.0
2001-01-29,57.69,58.75,56.75,57.5,1902100,27.9883281342744,28.5025875869062,27.5322867328839,27.8961495531423,3920639.64926945,0.0,1.0
2001-01-30,58.75,58.81,57.44,57.63,2874200,28.5025875869062,28.5316966125269,27.8670405275216,27.9592191086537,5924348.07840297,0.0,1.0
2001-01-31,59.25,59.38,58.25,58.69,2109100,28.7451628004118,28.8082323559233,28.2600123734006,28.4734785612856,4347311.43697714,0.0,1.0
2001-02-01,58.44,58.88,58.25,58.63,2173900,28.3521909545328,28.5656571424177,28.2600123734006,28.4443695356649,4480878.25747693,0.0,1.0
2001-02-02,58.31,58.94,58.13,58.5,1254500,28.2891213990213,28.5947661680383,28.2017943221593,28.3812999801534,2585795.9308178,0.0,1.0
2001-02-05,57.94,58.38,57.06,58.13,1075200,28.1096157410272,28.3230819289121,27.6826833652573,28.2017943221593,2216219.83644105,0.0,1.0
2001-02-06,57.25,58.19,57.06,57.94,900500,27.7748619463895,28.23090334778,27.6826833652573,28.1096157410272,1856125.33734669,0.0,1.0
2001-02-07,58.5,58.63,57.0,57.31,1430200,28.3812999801534,28.4443695356649,27.6535743396367,27.8039709720101,2947951.64627789,0.0,1.0
2001-02-08,58.06,59.0,57.75,58.81,1051200,28.1678337922685,28.623875193659,28.0174371598951,28.5316966125269,2166750.64366335,0.0,1.0
2001-02-09,57.69,58.19,57.06,58.13,1103800,27.9883281342744,28.23090334778,27.6826833652573,28.2017943221593,2275170.62450114,0.0,1.0
2001-02-12,59.0,59.0,57.31,57.69,1749300,28.623875193659,28.623875193659,27.8039709720101,27.9883281342744,3605685.78858476,0.0,1.0
2001-02-13,59.13,59.5,58.63,58.88,1903800,28.6869447491705,28.8664504071646,28.4443695356649,28.5656571424177,3924143.71709121,0.0,1.0
2001-02-14,58.38,59.38,58.31,59.06,1595300,28.3230819289121,28.8082323559233,28.2891213990213,28.6529842192797,3288258.46826117,0.0,1.0
2001-02-15,57.75,58.56,57.13,58.5,1483200,28.0174371598951,28.4104090057741,27.7166438951481,28.3812999801534,3057196.11366198,0.0,1.0
2001-02-16,58.69,58.69,56.75,56.75,1861700,28.4734785612856,28.4734785612856,27.5322867328839,27.5322867328839,3837366.50809365,0.0,1.0
2001-02-20,57.69,58.44,56.69,58.31,1759800,27.9883281342744,28.3521909545328,27.5031777072632,28.2891213990213,3627328.560425,0.0,1.0
2001-02-21,55.88,57.19,55.63,57.13,1479200,27.1102058613842,27.7457529207688,26.9889182546314,27.7166438951481,3048951.24819903,0.0,1.0
2001-02-22,54.31,56.44,53.69,56.25,2694000,26.3485196909766,27.3818901005104,26.0477264262297,27.2897115193783,5552916.88929706,0.0,1.0
2001-02-23,54.19,54.5,53.44,53.94,1775500,26.2903016397353,26.4406982721088,25.9264388194769,26.1690140329825,3659689.65736708,0.0,1.0
2001-02-26,54.56,54.88,53.88,54.47,2033000,26.4698072977294,26.625055434373,26.1399050073618,26.4261437592984,4190452.87154451,0.0,1.0
2001-02-27,55.13,55.5,54.38,54.75,2249600,26.7463430411258,26.9258486991199,26.3824802208674,26.5619858788615,4636912.33636327,0.0,1.0
2001-02-28,53.81,55.63,53.63,55.38,1481000,26.105944477471,26.9889182546314,26.018617400609,26.8676306478786,3052661.43765737,0.0,1.0
2001-03-01,54.63,54.75,53.0,53.69,1980700,26.5037678276202,26.5619858788615,25.712972631592,26.0477264262297,4082651.25561643,0.0,1.0
2001-03-02,55.13,55.69,53.88,53.97,1708100,26.7463430411258,27.018027280252,26.1399050073618,26.1835685457928,3520763.67431636,0.0,1.0
2001-03-05,54.63,55.69,53.63,55.25,1074600,26.5037678276202,27.018027280252,26.018617400609,26.8045610923671,2214983.10662161,0.0,1.0
2001-03-06,54.31,55.63,54.13,55.25,1402100,26.3485196909766,26.9889182546314,26.2611926141146,26.8045610923671,2890031.46640067,0.0,1.0
2001-03-07,55.38,55.5,54.13,54.38,889900,26.8676306478786,26.9258486991199,26.2611926141146,26.3824802208674,1834276.44386987,0.0,1.0
2001-03-08,55.88,56.0,54.63,55.44,994900,27.1102058613842,27.1684239126255,26.5037678276202,26.8967396734993,2050704.16227232,0.0,1.0
2001-03-09,54.69,55.63,54.13,55.63,1359800,26.5328768532409,26.9889182546314,26.2611926141146,26.9889182546314,2802842.01412996,0.0,1.0
2001-03-12,51.94,54.25,51.63,54.19,2311700,25.1987131789602,26.319410665356,25.0483165465867,26.2903016397353,4764913.87267556,0.0,1.0
2001-03-13,53.88,54.0,51.38,52.13,1844300,26.1399050073618,26.1981230586032,24.9270289398339,25.2908917600923,3801501.34332983,0.0,1.0
2001-03-14,51.75,52.88,51.0,52.5,1695200,25.106534597828,25.6547545803507,24.7426717775697,25.4703974180864,3494173.98319836,0.0,1.0
2001-03-15,53.06,53.13,51.94,52.13,1439100,25.7420816572127,25.7760421871034,25.1987131789602,25.2908917600923,2966296.47193295,0.0,1.0
2001-03-16,52.94,53.25,50.75,50.88,2920900,25.6838636059713,25.8342602383448,24.6213841708169,24.6844537263283,6020606.88268291,0.0,1.0
2001-03-19,52.31,52.69,51.0,52.44,1599700,25.3782188369543,25.5625759992185,24.7426717775697,25.4412883924657,3297327.82027041,0.0,1.0
2001-03-20,50.13,52.44,49.88,52.25,1660600,24.3205909060699,25.4412883924657,24.1993032993171,25.3491098113336,3422855.89694384,0.0,1.0
2001-03-21,47.88,48.94,47.38,48.94,4459500,23.2290024452948,23.7432618979266,22.9864272317892,23.7432618979266,9191994.38300676,0.0,1.0
2001-03-22,47.19,47.94,45.69,47.81,3730000,22.8942486506571,23.2581114709155,22.1665230101403,23.195041915404,7688337.04420119,0.0,1.0
2001-03-23,49.56,50.0,47.19,47.25,3015500,24.0440551626736,24.2575213505585,22.8942486506571,22.9233576762778,6215597.95088168,0.0,1.0
2001-03-26,50.25,50.88,49.69,50.25,1317500,24.3788089573113,24.6844537263283,24.107124718185,24.3788089573113,2715652.56185926,0.0,1.0
2001-03-27,52.31,52.63,49.38,50.25,2335100,25.3782188369543,25.5334669735979,23.9567280858116,24.3788089573113,4813146.33563383,0.0,1.0
2001-03-28,52.63,53.25,50.44,50.47,1959500,25.6304970590001,25.9324333724445,24.5639800808658,24.578589902484,4023663.09020865,0.2,1.0
2001-03-29,51.94,52.38,51.38,52.34,1453300,25.2944711617797,25.5087485455144,25.0217544915718,25.4892687833567,2984225.34779292,0.0,1.0
2001-03-30,53.44,53.69,51.75,52.25,2429600,26.0249622426936,26.1467107561793,25.2019422915306,25.4454393185019,4988972.61748963,0.0,1.0
2001-04-02,53.63,54.69,52.56,53.13,1628000,26.1174911129427,26.6337048101219,25.5964074752241,25.8739940859714,3342956.62712921,0.0,1.0
2001-04-03,52.06,53.38,51.5,52.88,1318800,25.3529104482528,25.9957425994571,25.0801937780449,25.7522455724858,2708041.27755405,0.0,1.0
2001-04-04,50.56,51.88,49.69,51.81,1711700,24.6224193673389,25.2652515185431,24.1987345404088,25.2311619347672,3514827.30875741,0.0,1.0
2001-04-05,50.81,51.44,50.31,51.38,2297700,24.7441678808245,25.0509741348084,24.5006708538532,25.0217544915718,4718127.421471,0.0,1.0
2001-04-06,50.06,51.69,48.88,50.25,2941500,24.3789223403676,25.172722648294,23.8042693567153,24.4714512106167,6040114.81492663,0.0,1.0
2001-04-09,50.6,51.05,50.05,50.28,1244100,24.6418991294966,24.8610464537708,24.3740523998281,24.4860610322349,2554651.31438049,0.0,1.0
2001-04-10,51.56,51.81,50.9,51.23,1557600,25.1094134212815,25.2311619347672,24.7879973456794,24.9487053834804,3198396.34055064,0.0,1.0
2001-04-11,51.38,52.49,51.35,51.59,2566200,25.0217544915718,25.5623178914481,25.0071446699535,25.1240232428998,5269468.85536792,0.0,1.0
2001-04-12,51.54,51.74,50.99,51.34,1166500,25.0996735402026,25.1970723509912,24.8318268105342,25.0022747294141,2395306.45303822,0.0,1.0
2001-04-16,51.03,52.22,49.9,51.11,2046700,24.8513065726919,25.4308294968836,24.3010032917367,24.8902660970073,4202720.71790255,0.0,1.0
2001-04-17,51.0,51.0,49.73,50.35,2634000,24.8366967510736,24.8366967510736,24.2182143025665,24.5201506160109,5408690.26772625,0.0,1.0
2001-04-18,52.55,53.0,50.75,51.14,2888300,25.5915375346847,25.8106848589589,24.714948237588,24.9048759186256,5930873.23472806,0.0,1.0
2001-04-19,53.33,53.49,51.8,52.5,1842100,25.9713928967599,26.0493119453908,25.2262919942277,25.5671878319876,3782592.38503361,0.0,1.0
2001-04-20,52.99,53.4,52.7,52.76,2410200,25.8058149184194,26.0054824805359,25.6645866427761,25.6938062860126,4949136.40215407,0.0,1.0
2001-04-23,51.76,53.0,51.72,52.71,1305400,25.20681223207,25.8106848589589,25.1873324699123,25.6694565833155,2680525.54118825,0.0,1.0
2001-04-24,52.2,52.32,51.75,51.85,1394100,25.4210896158048,25.4795289022779,25.2019422915306,25.2506416969249,2862663.28862458,0.0,1.0
2001-04-25,52.17,52.31,51.0,52.19,1241300,25.4064797941865,25.4746589617385,24.8366967510736,25.4162196752653,2548901.75752794,0.0,1.0
2001-04-26,52.48,52.72,51.86,52.17,1592400,25.5574479509087,25.6743265238549,25.2555116374643,25.4064797941865,3269855.11857528,0.0,1.0
2001-04-27,53.92,53.96,52.5,52.54,1603900,26.2587193885861,26.2781991507438,25.5671878319876,25.5866675941453,3293469.36993399,0.0,1.0
2001-04-30,53.76,54.41,53.3,53.94,1866300,26.1808003399553,26.497346475018,25.9567830751417,26.2684592696649,3832284.98354498,0.0,1.0
2001-05-01,53.9,54.0,53.06,53.25,1302000,26.2489795075072,26.2976789129015,25.8399045021954,25.9324333724445,2673543.93643872,0.0,1.0
2001-05-02,53.95,54.11,53.3,53.84,1054900,26.2733292102044,26.3512482588352,25.9567830751417,26.2197598642707,2166145.54420061,0.0,1.0
2001-05-03,53.67,53.89,52.78,53.89,1166300,26.1369708751004,26.2441095669678,25.7035461670915,26.2441095669678,2394895.77040589,0.0,1.0
2001-05-04,54.12,54.2,52.76,53.18,1411000,26.3561181993746,26.39507772369,25.6938062860126,25.8983437886685,2897365.97105609,0.0,1.0
2001-05-07,53.54,54.21,53.4,54.0,754100,26.0736616480879,26.3999476642294,26.0054824805359,26.2976789129015,1548478.86518313,0.0,1.0
2001-05-08,53.65,53.82,53.14,53.62,803400,26.1272309940216,26.2100199831918,25.8788640265108,26.1126211724033,1649712.13405135,0.0,1.0
2001-05-09,53.81,53.9,53.25,53.48,1591000,26.2051500426524,26.2489795075072,25.9324333724445,26.0444420048513,3266980.340149,0.0,1.0
2001-05-10,54.74,54.79,54.1,54.11,1547200,26.658054512819,26.6824042155162,26.3463783182957,26.3512482588352,3177040.84366973,0.0,1.0
2001-05-11,54.64,55.05,54.36,54.58,2098800,26.6093551074248,26.8090226695412,26.4729967723208,26.5801354641882,4309703.54362332,0.0,1.0
2001-05-14,56.01,56.05,54.57,54.74,2150200,27.2765369613262,27.2960167234839,26.5752655236488,26.658054512819,4415248.98013096,0.0,1.0
2001-05-15,56.48,56.61,55.58,56.0,2660200,27.5054241666792,27.5687333936917,27.0671295181308,27.2716670207867,5462489.69256088,0.0,1.0
2001-05-16,58.24,58.34,56.07,56.26,2042700,28.3625337016182,28.4112331070125,27.3057566045627,27.3982854748118,4194507.06525604,0.0,1.0
2001-05-17,57.63,58.6,57.54,58.29,2202800,28.0654673287132,28.5378515610375,28.0216378638584,28.3868834043153,4523258.51243256,0.0,1.0
2001-05-18,57.79,58.15,57.37,57.37,1612100,28.143386377344,28.3187042367634,27.9388488746881,27.9388488746881,3310307.35785933,0.0,1.0
2001-05-21,57.92,57.95,57.07,57.64,1209000,28.2066956043566,28.2213054259748,27.7927506585053,28.0703372692526,2482576.51240737,0.0,1.0
2001-05-22,58.63,59.23,57.65,57.7,1503400,28.5524613826558,28.8446578150214,28.0752072097921,28.0995569124892,3087101.34719045,0.0,1.0
2001-05-23,58.84,58.94,58.05,58.56,1109400,28.6547301339838,28.703429539378,28.2700048313691,28.5183717988798,2278056.5615093,0.0,1.0
2001-05-24,58.75,59.18,58.58,58.87,944600,28.6109006691289,28.8203081123243,28.5281116799587,28.669339955602,1939654.07247313,0.0,1.0
2001-05-25,58.6,58.92,58.48,58.75,946700,28.5378515610375,28.6936896582992,28.4794122745644,28.6109006691289,1943966.24011255,0.0,1.0
2001-05-29,58.78,58.95,58.42,58.6,1328200,28.6255104907472,28.7082994799175,28.4501926313279,28.5378515610375,2727343.36127335,0.0,1.0
2001-05-30,58.6,59.15,58.42,58.7,1752300,28.5378515610375,28.805698290706,28.4501926313279,28.5865509664318,3598195.88311948,0.0,1.0
2001-05-31,58.87,58.97,58.36,58.79,1630800,28.669339955602,28.7180393609963,28.4209729880913,28.6303804312866,3348706.18398177,0.0,1.0
2001-06-01,59.46,59.55,58.25,58.86,2099300,28.9566664474282,29.000495912283,28.3674036421576,28.6644700150626,4310730.25020414,0.0,1.0
2001-06-04,60.58,60.6,59.57,59.57,3170400,29.5020997878439,29.5118396689228,29.0102357933619,29.0102357933619,6510141.08762312,0.0,1.0
2001-06-05,60.98,61.11,60.0,60.37,2507500,29.696897409421,29.7602066364335,29.2196432365572,29.399831036516,5148933.50278039,0.0,1.0
2001-06-06,60.29,60.92,59.51,60.92,1470000,29.3608715122006,29.6676777661844,28.9810161501253,29.6676777661844,3018517.34759209,0.0,1.0
2001-06-07,60.22,60.26,59.55,60.24,866900,29.3267819284246,29.3462616905823,29.000495912283,29.3365218095034,1780103.86981468,0.0,1.0
2001-06-08,59.93,60.05,59.51,60.01,837800,29.1855536527812,29.2439929392543,28.9810161501253,29.2245131770966,1720349.54681133,0.0,1.0
2001-06-11,59.6,60.3,59.5,59.91,1327800,29.0248456149802,29.36574145274,28.9761462095859,29.1758137717024,2726521.99600869,0.0,1.0
2001-06-12,59.59,59.7,58.7,59.34,1490700,29.0199756744407,29.0735450203744,28.5865509664318,28.8982271609551,3061023.00003778,0.0,1.0
2001-06-13,59.78,60.21,59.31,59.65,999900,29.1125045446898,29.3219119878852,28.8836173393368,29.0491953176773,2053207.82031112,0.0,1.0
2001-06-14,59.4,59.85,58.95,59.35,1183200,28.9274468041916,29.1465941284658,28.7082994799175,28.9030971014945,2429598.4528374,0.0,1.0
2001-06-15,59.45,59.66,58.98,59.29,3962400,28.9517965068888,29.0540652582167,28.7229093015357,28.8738774582579,8136444.31163191,0.0,1.0
2001-06-18,59.03,59.95,59.0,59.48,1294100,28.7472590042329,29.1952935338601,28.7326491826146,28.966406328507,2657321.97246186,0.0,1.0
2001-06-19,59.44,59.97,59.16,59.27,1443900,28.9469265663493,29.2050334149389,28.8105682312454,28.8641375771791,2964923.26407363,0.0,1.0
2001-06-20,60.24,60.81,59.45,59.55,1675900,29.3365218095034,29.6141084202507,28.9517965068888,29.000495912283,3441315.11757116,0.0,1.0
2001-06-21,62.65,63.0,60.01,60.05,5609000,30.5101774795052,30.6806253983851,29.2245131770966,29.2439929392543,11517594.4235674,0.0,1.0
2001-06-22,61.97,62.62,61.45,62.47,2249600,30.1790215228242,30.4955676578869,29.925784614774,30.4225185497955,4619358.24839672,0.0,1.0
2001-06-25,61.75,62.42,61.16,62.07,1605400,30.0718828309568,30.3981688470984,29.7845563391306,30.2277209282184,3296549.48967643,0.0,1.0
2001-06-26,61.79,62.32,60.98,61.18,1228400,30.0913625931145,30.3494694417041,29.696897409421,29.7942962202095,2522412.72774295,0.0,1.0
2001-06-27,61.5,62.92,61.39,61.85,1605300,30.0475331282597,30.7413135679691,29.9937895730709,30.2185353493148,3285659.0781873,0.2,1.0
2001-06-28,61.61,62.4,61.46,62.0,1517400,30.1012766834484,30.4872531252586,30.0279900172819,30.2918220154813,3105749.13426862,0.0,1.0
2001-06-29,60.05,61.67,60.0,61.67,2568000,29.339095355317,30.130591349915,29.3146664665948,30.130591349915,5256072.08171991,0.0,1.0
2001-07-02,61.17,61.17,60.16,60.25,1511100,29.8863024626934,29.8863024626934,29.3928389105057,29.4368109102056,3092854.56490926,0.0,1.0
2001-07-03,61.12,61.56,60.67,61.2,589500,29.8618735739712,30.0768477947263,29.6420135754718,29.9009597959267,1206563.27576865,0.0,1.0
2001-07-05,61.21,61.55,60.76,60.86,589800,29.9058455736711,30.0719620169818,29.6859855751717,29.734843352616,1207177.302881,0.0,1.0
2001-07-06,60.09,61.1,59.9,60.85,998400,29.3586384662947,29.8521020184824,29.2658086891505,29.7299575748716,2043482.22990232,0.0,1.0
2001-07-09,60.34,60.67,59.6,60.17,810000,29.4807829099055,29.6420135754718,29.1192353568175,29.3977246882502,1657873.20334624,0.0,1.0
2001-07-10,59.17,60.33,59.15,60.32,1332900,28.9091469138069,29.4758971321611,28.899375358318,29.4710113544166,2728122.46017308,0.0,1.0
2001-07-11,59.61,60.3,58.77,59.11,1492000,29.1241211345619,29.4612397989278,28.7137158040296,28.8798322473403,3053761.50542295,0.0,1.0
2001-07-12,61.35,61.35,59.65,59.67,1234600,29.9742464620932,29.9742464620932,29.1436642455397,29.1534358010285,2526926.24302625,0.0,1.0
2001-07-13,62.84,63.2,61.0,61.11,1874400,30.7022273460136,30.8781153448132,29.803244241038,29.8569877962268,3836441.39796566,0.0,1.0
2001-07-16,60.42,63.39,60.3,62.84,3384100,29.519869131861,30.9709451219574,29.4612397989278,30.7022273460136,6926430.50301727,0.0,1.0
2001-07-17,62.78,62.8,60.27,60.4,2721800,30.672912679547,30.6826842350359,29.4465824656945,29.5100975763721,5570863.31465159,0.0,1.0
2001-07-18,62.74,62.75,61.58,62.07,1514900,30.6533695685693,30.6582553463137,30.0866193502151,30.3260224596923,3100632.24166569,0.0,1.0
2001-07-19,62.74,63.27,61.65,62.87,1706700,30.6533695685693,30.9123157890242,30.1208197944262,30.7168846792469,3493200.24216175,0.0,1.0
2001-07-20,62.6,62.69,62.0,62.05,1578600,30.5849686801472,30.6289406798471,30.2918220154813,30.3162509042035,3231010.66518811,0.0,1.0
2001-07-23,62.53,63.29,62.37,62.6,1370200,30.5507682359362,30.9220873445131,30.4725957920253,30.5849686801472,2804466.49780866,0.0,1.0
2001-07-24,61.14,62.91,60.98,62.52,1672900,29.8716451294601,30.7364277902246,29.7934726855492,30.5458824581918,3424019.85417027,0.0,1.0
2001-07-25,61.36,61.54,60.53,61.13,1015200,29.9791322398376,30.0670762392374,29.5736126870497,29.8667593517157,2077867.74819395,0.0,1.0
2001-07-26,62.09,62.17,61.1,61.29,798600,30.3357940151812,30.3748802371366,29.8521020184824,29.9449317956266,1634540.17307692,0.0,1.0
2001-07-27,62.22,62.27,61.57,61.71,861900,30.3993091258588,30.423738014581,30.0817335724707,30.1501344608928,1764099.89378287,0.0,1.0
2001-07-30,62.12,62.45,61.25,62.29,597400,30.3504513484145,30.5116820139808,29.9253886846489,30.4335095700698,1222732.65639388,0.0,1.0
2001-07-31,63.02,63.95,62.04,62.25,2470000,30.7901713454134,31.2445486756456,30.311365126459,30.4139664590921,5055489.89168544,0.0,1.0
2001-08-01,63.06,63.84,62.8,63.09,958300,30.8097144563911,31.1908051204569,30.6826842350359,30.8243717896244,1961407.27255148,0.0,1.0
2001-08-02,63.55,63.62,62.87,63.57,809100,31.0491175658683,31.0833180100794,30.7168846792469,31.0588891213572,1656031.12200919,0.0,1.0
2001-08-03,63.35,63.45,62.65,63.4,589600,30.9514020109797,31.000259788424,30.6093975688694,30.9758308997018,1206767.95147277,0.0,1.0
2001-08-06,62.56,63.2,62.38,63.19,739900,30.5654255691695,30.8781153448132,30.4774815697697,30.8732295670688,1514395.53476035,0.0,1.0
2001-08-07,63.14,63.7,62.35,62.66,1578600,30.8488006783466,31.1224042320348,30.4628242365364,30.6142833466138,3231010.66518811,0.0,1.0
2001-08-08,62.96,64.11,62.79,62.88,1126900,30.7608566789468,31.3227211195565,30.6777984572915,30.7217704569914,2306490.50969244,0.0,1.0
2001-08-09,63.12,63.66,62.65,62.99,1451000,30.8390291228577,31.1028611210571,30.6093975688694,30.7755140121801,2969844.46673505,0.0,1.0
2001-08-10,62.9,63.43,62.65,63.15,1472600,30.7315420124802,30.9904882329351,30.6093975688694,30.853686456091,3014054.41882428,0.0,1.0
2001-08-13,63.93,64.12,62.81,62.85,1348800,31.2347771201568,31.327606897301,30.6875700127803,30.7071131237581,2760665.89712765,0.0,1.0
2001-08-14,63.73,64.74,63.61,63.9,1403800,31.1370615652681,31.6305251174558,31.0784322323349,31.2201197869235,2873237.53439191,0.0,1.0
2001-08-15,64.3,64.77,63.89,63.89,1567000,31.4155508967008,31.6451824506891,31.215234009179,31.215234009179,3207268.28351055,0.0,1.0
2001-08-16,64.36,64.39,63.86,64.21,1339200,31.4448655631674,31.4595228964007,31.2005766759457,31.3715788970009,2741017.02953244,0.0,1.0
2001-08-17,63.59,64.3,63.42,64.26,1665100,31.0686606768461,31.4155508967008,30.9856024551907,31.396007785723,3408055.14924915,0.0,1.0
2001-08-20,63.96,64.15,63.4,63.5,699400,31.2494344533901,31.3422642305343,30.9758308997018,31.0246886771462,1431501.87459303,0.0,1.0
2001-08-21,63.45,64.09,63.23,63.89,1378400,31.000259788424,31.3129495640677,30.8927726780465,31.215234009179,2821249.90554624,0.0,1.0
2001-08-22,64.43,64.44,63.17,63.83,1373000,31.4790660073784,31.4839517851228,30.8634580115799,31.1859193427124,2810197.41752393,0.0,1.0
2001-08-23,62.86,64.58,62.57,64.49,1931600,30.7119989015025,31.5523526735449,30.5703113469139,31.508380673845,3953515.90072048,0.0,1.0
2001-08-24,61.13,63.09,61.01,62.9,2016200,29.8667593517157,30.8243717896244,29.8081300187825,30.7315420124802,4126671.54640331,0.0,1.0
2001-08-27,59.2,61.05,58.69,61.04,2922100,28.9238042470402,29.8276731297602,28.6746295820741,29.8227873520158,5980828.74999758,0.0,1.0
2001-08-28,59.3,60.34,59.24,59.25,2034000,28.9726620244845,29.4807829099055,28.9433473580179,28.9482331357624,4163103.82173611,0.0,1.0
2001-08-29,58.21,59.74,57.94,59.57,1686400,28.4401122503414,29.1876362452396,28.3081962512417,29.1045780235842,3451651.07422604,0.0,1.0
2001-08-30,58.11,59.09,57.84,58.35,1777300,28.3912544728971,28.8700606918514,28.2593384737974,28.5085131387634,3637701.28926822,0.0,1.0
2001-08-31,58.3,59.5,57.93,57.95,1774300,28.4840842500413,29.0703775793732,28.3033104734973,28.3130820289861,3631561.01814472,0.0,1.0
2001-09-04,57.6,58.8,56.89,58.47,1409500,28.142079807931,28.7283731372629,27.7951895880763,28.5671424716966,2884904.04952657,0.0,1.0
2001-09-05,57.36,57.45,56.06,57.21,1832300,28.0248211420646,28.0687931417645,27.3896700352884,27.9515344758981,3750272.92653248,0.0,1.0
2001-09-06,55.92,57.35,55.73,57.23,1493700,27.3212691468664,28.0199353643202,27.2284393697221,27.961306031387,3057240.99239292,0.0,1.0
2001-09-07,54.8,56.27,53.7,55.03,3855300,26.7740620394899,27.4922713679215,26.2366264876023,26.8864349276119,7890862.42081574,0.0,1.0
2001-09-10,54.86,55.26,53.69,54.47,2256700,26.8033767059565,26.9988078157338,26.2317407098579,26.6128313739236,4618916.61480426,0.0,1.0
2001-09-17,53.5,54.9,52.02,52.68,3349500,26.1389109327137,26.8229198169342,25.4158158265377,25.7382771576702,6855612.70939286,0.0,1.0
2001-09-18,55.58,56.24,53.31,53.4,2651900,27.1551527035556,27.4776140346882,26.0460811555695,26.0900531552694,5427794.99747394,0.0,1.0
2001-09-19,55.61,56.9,53.8,56.9,2831900,27.1698100367889,27.8000753658207,26.2854842650467,27.8000753658207,5796211.26488421,0.0,1.0
2001-09-20,54.25,55.45,54.01,55.45,3174100,26.5053442635461,27.091637592878,26.3880855976798,27.091637592878,6496611.52437197,0.0,1.0
2001-09-21,53.84,55.54,50.69,55.54,4299300,26.3050273760244,27.1356095925779,24.7660073865282,27.1356095925779,8799622.54709441,0.0,1.0
2001-09-24,56.51,56.7,54.73,54.75,3145300,27.6095300337879,27.7023598109321,26.7398615952789,26.7496331507678,6437664.92158631,0.0,1.0
2001-09-25,57.48,57.83,56.76,56.85,3394100,28.0834504749978,28.254452696053,27.7316744773987,27.7756464770986,6946898.07342897,0.0,1.0
2001-09-26,58.67,59.35,57.76,57.85,3006100,28.7625735814739,29.0959390158595,28.3164521913403,28.3605740870678,6131853.48315282,0.2,1.0
2001-09-27,59.63,59.91,59.0,59.11,2923000,29.2332071359006,29.3704752559418,28.9243538658081,28.9782806272528,5962345.8072771,0.0,1.0
2001-09-28,61.48,61.59,59.74,59.85,3403900,30.1401572147438,30.1940839761885,29.2871338973454,29.3410606587901,6943287.33951094,0.0,1.0
2001-10-01,61.7,61.74,59.89,60.97,2172700,30.2480107376332,30.2676204690677,29.3606703902245,29.8901331389546,4431881.19585048,0.0,1.0
2001-10-02,62.81,62.83,61.17,61.81,2428200,30.7921807849391,30.8019856506563,29.9881817961268,30.301937499078,4953051.0055526,0.0,1.0
2001-10-03,62.23,63.07,60.95,63.07,3372600,30.5078396791396,30.919644039263,29.8803282732374,30.919644039263,6879441.488068,0.0,1.0
2001-10-04,59.92,62.66,59.58,62.66,3504600,29.3753776888004,30.7186442920599,29.2086949716076,30.7186442920599,7148695.55805107,0.0,1.0
2001-10-05,57.75,60.15,57.34,60.15,2849200,28.3115497584817,29.4881336445484,28.1105500112786,29.4881336445484,5811808.30451381,0.0,1.0
2001-10-08,54.54,57.31,54.18,57.31,4602400,26.7378688108674,28.0958427127028,26.5613812279573,28.0958427127028,9387991.90674378,0.0,1.0
2001-10-09,56.05,56.24,54.34,55.04,4573200,27.4781361725177,27.5712823968313,26.6398201536951,26.9829904537979,9328429.64277784,0.0,1.0
2001-10-10,57.03,57.4,55.3,55.65,2298300,27.9585745926616,28.1399646084303,27.1104537081218,27.2820388581732,4688080.52304651,0.0,1.0
2001-10-11,56.15,57.74,55.89,57.06,1961000,27.5271605011038,28.3066473256231,27.3996972467799,27.9732818912375,4000054.78209729,0.0,1.0
2001-10-12,55.68,55.9,54.0,55.89,2869500,27.2967461567491,27.4045996796385,26.4731374365023,27.3996972467799,5853216.31679152,0.0,1.0
2001-10-15,55.93,55.95,54.62,55.64,2065800,27.4193069782144,27.4291118439316,26.7770882737363,27.2771364253146,4213826.19523538,0.0,1.0
2001-10-16,54.92,56.78,53.7,56.46,5189300,26.9241612594946,27.8360137711963,26.326064450744,27.6791359197208,10585152.6163883,0.0,1.0
2001-10-17,53.69,55.1,53.6,54.94,6150000,26.3211620178854,27.0124050509496,26.2770401221579,26.9339661252118,12544791.8969395,0.0,1.0
2001-10-18,54.45,54.92,53.3,53.94,2151100,26.6937469151399,26.9241612594946,26.1299671363995,26.4437228393507,4387821.43894415,0.0,1.0
2001-10-19,54.71,55.03,53.62,54.8,2191300,26.8212101694638,26.9780880209393,26.2868449878751,26.8653320651913,4469821.54207536,0.0,1.0
2001-10-22,56.56,56.67,54.28,54.35,2186000,27.7281602483069,27.7820870097516,26.6104055565435,26.6447225865537,4459010.58320483,0.0,1.0
2001-10-23,56.19,57.59,55.75,57.59,2684700,27.5467702325383,28.2331108327439,27.3310631867594,28.2331108327439,5476260.61881519,0.0,1.0
2001-10-24,56.23,56.54,55.48,56.54,1875700,27.5663799639727,27.7183553825897,27.1986974995768,27.7183553825897,3826059.53838852,0.0,1.0
2001-10-25,56.84,57.09,54.76,55.95,1410700,27.865428368348,27.9879891898133,26.8457223337568,27.4291118439316,2877550.88276627,0.0,1.0
2001-10-26,57.8,58.3,56.25,57.1,1734500,28.3360619227747,28.5811835657053,27.5761848296899,27.9928916226719,3538039.27564903,0.0,1.0
2001-10-29,56.58,57.49,55.78,57.38,1407300,27.7379651140241,28.1840865041578,27.3457704853352,28.130159742713,2870615.55066064,0.0,1.0
2001-10-30,56.79,57.23,55.49,57.23,1727800,27.840916204055,28.0566232498339,27.2035999324355,28.0566232498339,3524372.59179382,0.0,1.0
2001-10-31,56.42,57.5,56.28,56.7,1206100,27.6595261882863,28.1889889370164,27.5908921282658,27.7967943083275,2460207.07429248,0.0,1.0
2001-11-01,57.67,57.71,55.7,56.12,1682700,28.2723302956128,28.2919400270472,27.3065510224663,27.512453202528,3432377.45121627,0.0,1.0
2001-11-02,57.24,57.78,56.9,57.35,942000,28.0615256826925,28.3262570570575,27.8948429654997,28.1154524441372,1921494.95397024,0.0,1.0
2001-11-05,59.37,59.9,57.5,57.65,1995100,29.1057438815767,29.3655728230831,28.1889889370164,28.2625254298956,4069612.0835096,0.0,1.0
2001-11-06,60.19,60.24,58.84,59.07,1700400,29.5077433759829,29.5322555402759,28.8459149400703,28.9586708958184,3468481.97423673,0.0,1.0
2001-11-07,59.28,60.35,59.18,60.35,2301600,29.0616219858492,29.5861823017207,29.0125976572631,29.5861823017207,4694811.87479609,0.0,1.0
2001-11-08,60.12,60.62,59.28,59.77,3149400,29.4734263459726,29.7185479889032,29.0616219858492,29.3018411959212,6424157.33336931,0.0,1.0
2001-11-09,60.22,60.62,59.52,59.71,1273300,29.5224506745587,29.7185479889032,29.1792803744559,29.2724265987695,2597281.8735566,0.0,1.0
2001-11-12,60.27,60.59,59.3,60.29,1137200,29.5469628388518,29.7038406903273,29.0714268515665,29.556767704569,2319664.60897554,0.0,1.0
2001-11-13,60.87,61.03,60.03,60.32,996700,29.8411088103685,29.9195477361063,29.4293044502451,29.5714750031448,2033072.20872839,0.0,1.0
2001-11-14,60.57,61.01,60.15,60.69,1191400,29.6940358246101,29.909742870389,29.4881336445484,29.7528650189135,2430221.96195345,0.0,1.0
2001-11-15,60.6,61.4,60.1,60.38,1404800,29.708743123186,30.1009377518749,29.4636214802554,29.6008896002965,2865516.04175944,0.0,1.0
2001-11-16,60.0,61.12,59.45,60.64,1233000,29.4145971516693,29.9636696318338,29.1449633444456,29.7283528546204,2515077.79006933,0.0,1.0
2001-11-19,60.0,60.96,59.69,60.37,1666400,29.4145971516693,29.885230706096,29.2626217330523,29.5959871674379,3399128.65318048,0.0,1.0
2001-11-20,59.83,60.22,59.3,59.85,774500,29.3312557930729,29.5224506745587,29.0714268515665,29.3410606587901,1579827.85759018,0.0,1.0
2001-11-21,59.36,60.12,59.18,60.12,656300,29.1008414487181,29.4734263459726,29.0125976572631,29.4734263459726,1338723.07674169,0.0,1.0
2001-11-23,60.0,60.22,59.39,60.22,539000,29.4145971516693,29.5224506745587,29.115548747294,29.5224506745587,1099454.11909762,0.0,1.0
2001-11-26,60.6,60.6,59.83,60.2,1394000,29.708743123186,29.708743123186,29.3312557930729,29.5126458088415,2843486.16330628,0.0,1.0
2001-11-27,59.55,60.34,59.36,60.26,1392900,29.1939876730317,29.5812798688621,29.1008414487181,29.5420604059932,2841242.37938976,0.0,1.0
2001-11-28,59.32,59.81,58.95,59.81,1220900,29.0812317172837,29.3214509273556,28.8998417015151,29.3214509273556,2490396.16698755,0.0,1.0
2001-11-29,60.36,60.37,59.16,59.44,1201900,29.5910847345793,29.5959871674379,29.0027927915459,29.140060911587,2451639.89933847,0.0,1.0
2001-11-30,60.09,60.44,59.89,60.36,2137600,29.4587190473968,29.6303041974482,29.3606703902245,29.5910847345793,4360284.0908777,0.0,1.0
2001-12-03,59.26,59.84,58.83,59.84,1530300,29.051817120132,29.3361582259315,28.8410125072117,29.3361582259315,3121511.38859943,0.0,1.0
2001-12-04,60.19,60.33,59.35,59.75,1728800,29.5077433759829,29.5763774360034,29.0959390158595,29.292036330204,3526412.3953543,0.0,1.0
2001-12-05,60.43,61.1,60.42,60.76,3013000,29.6254017645896,29.9538647661165,29.620499331731,29.7871820489237,6145928.1277201,0.0,1.0
2001-12-06,60.2,60.73,60.03,60.73,1828900,29.5126458088415,29.7724747503479,29.4293044502451,29.7724747503479,3730596.73175815,0.0,1.0
2001-12-07,60.09,60.26,59.35,60.26,1367200,29.4587190473968,29.5420604059932,29.0959390158595,29.5420604059932,2788819.42788547,0.0,1.0
2001-12-10,59.45,60.11,59.33,59.92,885400,29.1449633444456,29.468523913114,29.0861341501423,29.3753776888004,1806042.07244719,0.0,1.0
2001-12-11,59.55,59.94,59.14,59.81,1163600,29.1939876730317,29.3851825545176,28.9929879258287,29.3214509273556,2373515.42297216,0.0,1.0
2001-12-12,59.72,60.0,59.35,59.6,1257400,29.2773290316281,29.4145971516693,29.0959390158595,29.2184998373248,2564848.996945,0.0,1.0
2001-12-13,58.78,59.62,58.6,59.46,1147900,28.8165003429187,29.228304703042,28.7282565514636,29.1498657773042,2341490.50707265,0.0,1.0
2001-12-14,58.56,58.87,58.2,58.64,1444600,28.7086468200292,28.8606222386462,28.5321592371192,28.7478662828981,2946700.22346647,0.0,1.0
2001-12-17,58.96,59.26,58.18,58.38,1409600,28.9047441343737,29.051817120132,28.522354371402,28.6204030285742,2875307.09884974,0.0,1.0
2001-12-18,59.99,60.0,58.62,59.02,1545900,29.4096947188107,29.4145971516693,28.7380614171809,28.9341587315253,3153332.32414288,0.0,1.0
2001-12-19,60.43,60.97,59.66,59.89,1506800,29.6254017645896,29.8901331389546,29.2479144344765,29.3606703902245,3073576.00492819,0.0,1.0
2001-12-20,61.24,61.67,60.28,60.38,2195500,30.0224988261371,30.2333034390574,29.5518652717104,29.6008896002965,4478388.71702937,0.0,1.0
2001-12-21,62.43,62.8,60.92,61.0,4437700,30.6058883363119,30.7872783520805,29.8656209746615,29.9048404375304,9052036.26033306,0.0,1.0
2001-12-24,62.0,62.54,61.84,62.35,614400,30.3950837233916,30.6598150977566,30.3166447976538,30.566668873443,1253255.30755766,0.0,1.0
2001-12-26,62.38,62.92,61.91,62.0,996700,30.5813761720188,30.8461075463838,30.3509618276641,30.3950837233916,2033072.20872839,0.0,1.0
2001-12-27,61.77,62.3,61.36,62.29,863400,30.3950837233916,30.6558801354589,30.1933355555659,30.6509594484387,1754633.03491269,0.23,1.0
2001-12-28,61.97,62.06,61.18,61.81,1341400,30.4934974637943,30.5377836469756,30.1047631892034,30.4147664714721,2726042.10450763,0.0,1.0
2001-12-31,61.33,62.0,61.33,61.91,1474100,30.1785734945055,30.5082595248547,30.1785734945055,30.4639733416735,2995719.89433033,0.0,1.0
2002-01-02,61.32,61.32,60.38,61.16,1389300,30.1736528074854,30.1736528074854,29.7111082275924,30.0949218151632,2823386.23512185,0.0,1.0
2002-01-03,61.49,61.89,61.05,61.89,1176100,30.2573044868277,30.4541319676332,30.0407942579416,30.4541319676332,2390113.40324394,0.0,1.0
2002-01-04,61.99,62.0,61.23,61.39,1524200,30.5033388378346,30.5082595248547,30.1293666243041,30.2080976166263,3097534.94534854,0.0,1.0
2002-01-07,62.04,62.25,61.61,61.8,951800,30.5279422729353,30.6312767003582,30.3163527310694,30.409845784452,1934282.74569134,0.0,1.0
2002-01-08,61.72,62.07,61.3,62.07,843100,30.3704802882909,30.5427043339957,30.1638114334451,30.5427043339957,1713378.63300312,0.0,1.0
2002-01-09,60.98,61.9,60.63,61.73,1630400,30.0063494488007,30.4590526546534,29.8341254030959,30.375400975311,3313358.46666858,0.0,1.0
2002-01-10,61.08,61.2,60.39,60.82,1173700,30.0555563190021,30.1146045632437,29.7160289146125,29.9276184564785,2385236.03553049,0.0,1.0
2002-01-11,60.66,61.36,60.45,61.22,871600,29.8488874641563,30.1933355555659,29.7455530367334,30.124445937284,1771297.3746003,0.0,1.0
2002-01-14,60.12,60.89,60.1,60.66,1275200,29.5831703650688,29.9620632656194,29.5733289910285,29.8488874641563,2591508.04507838,0.0,1.0
2002-01-15,61.95,62.08,60.64,60.75,2152400,30.4836560897541,30.5476250210158,29.839046090116,29.8931736473375,4374185.94434338,0.0,1.0
2002-01-16,61.71,62.31,61.08,61.74,1596400,30.3655596012707,30.660800822479,30.0555563190021,30.3803216623312,3244262.42406142,0.0,1.0
2002-01-17,62.14,62.19,61.73,61.85,1127200,30.5771491431367,30.6017525782374,30.375400975311,30.4344492195527,2290737.03608245,0.0,1.0
2002-01-18,62.22,62.8,61.42,61.45,1737100,30.6165146392978,30.9019144864658,30.2228596776867,30.2376217387472,3530198.10626226,0.0,1.0
2002-01-22,62.4,62.79,62.18,62.36,1065300,30.7050870056603,30.8969937994456,30.5968318912172,30.6854042575797,2164941.59380645,0.0,1.0
2002-01-23,62.46,62.83,62.15,62.83,1778300,30.7346111277811,30.9166765475262,30.5820698301568,30.9166765475262,3613926.25200978,0.0,1.0
2002-01-24,62.81,63.86,62.1,62.32,2840600,30.9068351734859,31.4235073106004,30.5574663950561,30.6657215094992,5772771.13617443,0.0,1.0
2002-01-25,63.34,63.65,62.52,62.8,1580300,31.1676315855532,31.3201728831775,30.7641352499019,30.9019144864658,3211543.41565037,0.0,1.0
2002-01-28,62.91,63.5,62.48,63.45,736000,30.9560420436873,31.2463625778754,30.7444525018214,31.2217591427747,1495726.09879053,0.0,1.0
2002-01-29,61.38,63.42,60.81,63.22,2311400,30.2031769296062,31.2069970817143,29.9226977694583,31.1085833413116,4697311.55535928,0.0,1.0
2002-01-30,62.76,62.84,60.37,61.39,2365000,30.8822317383852,30.9215972345463,29.7061875405723,30.2080976166263,4806239.43429294,0.0,1.0
2002-01-31,63.25,63.26,62.01,62.65,2124400,31.123345402372,31.1282660893921,30.5131802118749,30.8281041811637,4317283.32101984,0.0,1.0
2002-02-01,63.45,63.95,62.8,63.95,2084200,31.2217591427747,31.4677934937816,30.9019144864658,31.4677934937816,4235587.4118196,0.0,1.0
2002-02-04,62.01,63.75,61.7,63.43,1613400,30.5131802118749,31.3693797533789,30.3606389142506,31.2119177687345,3278810.445365,0.0,1.0
2002-02-05,62.05,62.51,61.42,61.95,1628800,30.5328629599554,30.7592145628818,30.2228596776867,30.4836560897541,3310106.88819296,0.0,1.0
2002-02-06,61.44,62.16,60.92,62.04,1330400,30.232701051727,30.5869905171769,29.9768253266799,30.5279422729353,2703687.50248767,0.0,1.0
2002-02-07,61.16,62.45,61.03,61.69,1541300,30.0949218151632,30.7296904407609,30.0309528839014,30.3557182272305,3132286.19030685,0.0,1.0
2002-02-08,62.13,62.25,60.93,61.16,1633100,30.5722284561165,30.6312767003582,29.9817460137,30.0949218151632,3318845.50534622,0.0,1.0
2002-02-11,62.17,62.36,61.56,62.33,1864200,30.5919112041971,30.6854042575797,30.2917492959687,30.6706421965193,3788495.37142025,0.0,1.0
2002-02-12,62.37,62.55,61.45,61.46,1363300,30.6903249445998,30.7788973109623,30.2376217387472,30.2425424257673,2770548.08489284,0.0,1.0
2002-02-13,63.16,63.18,62.24,62.34,1125600,31.0790592191907,31.088900593231,30.6263560133381,30.6755628835394,2287485.45760682,0.0,1.0
2002-02-14,63.5,63.62,62.69,63.11,1203200,31.2463625778754,31.3054108221171,30.8477869292443,31.05445578409,2445187.01367495,0.0,1.0
2002-02-15,62.8,63.49,62.25,63.49,2399900,30.9019144864658,31.2414418908553,30.6312767003582,31.2414418908553,4877164.48979265,0.0,1.0
2002-02-19,61.31,62.75,60.75,62.67,1616600,30.1687321204652,30.8773110513651,29.8931736473375,30.837945555204,3285313.60231627,0.0,1.0
2002-02-20,61.28,61.76,60.32,61.76,1795600,30.1539700594048,30.3901630363714,29.6815841054716,30.3901630363714,3649083.94427755,0.0,1.0
2002-02-21,61.17,62.14,61.09,61.45,1547500,30.0998425021833,30.5771491431367,30.0604770060222,30.2376217387472,3144886.05689992,0.0,1.0
2002-02-22,61.34,61.7,60.69,61.04,1576400,30.1834941815256,30.3606389142506,29.8636495252167,30.0358735709215,3203617.69311603,0.0,1.0
2002-02-25,62.81,62.99,61.42,61.61,1629300,30.9068351734859,30.9954075398484,30.2228596776867,30.3163527310694,3311123.00646659,0.0,1.0
2002-02-26,63.36,64.1,62.81,63.03,2745600,31.1774729595935,31.5416037990837,30.9068351734859,31.0150902879289,5579708.6641838,0.0,1.0
2002-02-27,63.51,64.5,63.09,63.8,1808700,31.2512832648956,31.7384312798892,31.0446144100498,31.3939831884796,3675706.24304678,0.0,1.0
2002-02-28,63.76,64.43,63.6,63.8,1811200,31.374300440399,31.7039864707482,31.2955694480768,31.3939831884796,3680786.83441496,0.0,1.0
2002-03-01,65.03,65.13,63.56,63.75,1836400,31.9992276919565,32.0484345621579,31.2758866999962,31.3693797533789,3731999.19540616,0.0,1.0
2002-03-04,66.33,66.43,64.9,64.91,2454000,32.6389170045744,32.6881238747758,31.9352587606947,31.9401794477149,4987108.48699995,0.0,1.0
2002-03-05,66.82,67.74,66.04,66.07,3131900,32.8800306685612,33.3327338744139,32.4962170809904,32.5109791420509,6364761.6423941,0.0,1.0
2002-03-06,67.65,67.76,66.5,66.89,2429600,33.2884476912326,33.3425752484542,32.7225686839168,32.9144754777022,4937521.91524657,0.0,1.0
2002-03-07,66.82,68.08,65.83,67.52,2555500,32.8800306685612,33.5000372330986,32.3928826535675,33.2244787599708,5193380.49654782,0.0,1.0
2002-03-08,66.49,67.24,66.17,66.82,2050800,32.7176479968966,33.086699523407,32.5601860122522,32.8800306685612,4167710.71114079,0.0,1.0
2002-03-11,67.58,67.9,66.09,66.44,1608800,33.2540028820917,33.4114648667361,32.5208205160911,32.693044561796,3269462.15724756,0.0,1.0
2002-03-12,68.0,68.02,66.57,67.07,1459300,33.4606717369375,33.4705131109777,32.7570134930577,33.0030478440646,2965642.79343073,0.0,1.0
2002-03-13,67.9,67.97,67.3,67.92,1600200,33.4114648667361,33.445909675877,33.1162236455278,33.4213062407764,3251984.92294104,0.0,1.0
2002-03-14,67.97,68.01,67.23,68.01,1495100,33.445909675877,33.4655924239576,33.0817788363868,33.4655924239576,3038396.86182299,0.0,1.0
2002-03-15,69.13,69.69,68.12,68.32,3527000,34.016709370213,34.2922678433408,33.5197199811791,33.6181337215819,7167698.30222039,0.0,1.0
2002-03-18,68.76,69.3,68.61,68.62,1784100,33.8346439504679,34.1003610495554,33.7608336451659,33.765754332186,3625713.22398395,0.0,1.0
2002-03-19,69.4,69.62,68.97,69.03,1473800,34.1495679197568,34.2578230341998,33.9379783778908,33.9675025000117,2995110.22336614,0.0,1.0
2002-03-20,68.85,69.44,68.37,69.1,1904700,33.8789301336492,34.1692506678373,33.6427371566826,34.0019473091526,3870800.95158467,0.0,1.0
2002-03-21,68.05,68.74,67.71,68.74,1760100,33.4852751720382,33.8248025764277,33.3179718133535,33.8248025764277,3576939.54684947,0.0,1.0
2002-03-22,68.06,68.76,67.53,68.03,1068100,33.4901958590583,33.8346439504679,33.229399446991,33.4754337979979,2170631.85613881,0.0,1.0
2002-03-25,67.44,68.14,67.28,68.06,1399900,33.1851132638097,33.5295613552194,33.1063822714875,33.4901958590583,2844927.94252291,0.0,1.0
2002-03-26,67.42,68.11,67.06,67.28,2147000,33.2884476912326,33.6291333765923,33.1106986380015,33.2193230594205,4348377.59160887,0.23,1.0
2002-03-27,68.07,68.63,67.04,67.25,2265000,33.6093834817889,33.8858820090373,33.1008236905998,33.2045106383179,4587366.20633166,0.0,1.0
2002-03-28,67.48,68.45,66.86,67.39,1655400,33.3180725334378,33.7970074824217,33.0119491639842,33.27363527013,3352726.71874678,0.0,1.0
2002-04-01,66.9,67.0,66.31,67.0,1854600,33.0316990587877,33.0810737957963,32.7403881104366,33.0810737957963,3756171.90563475,0.0,1.0
2002-04-02,67.01,67.32,66.35,66.85,1499300,33.0860112694972,33.239072954224,32.7601380052401,33.0070116902833,3036573.13604992,0.0,1.0
2002-04-03,66.13,67.08,65.72,67.0,1937800,32.651513583821,33.1205735854032,32.4490771620856,33.0810737957963,3924679.13228676,0.0,1.0
2002-04-04,66.27,66.65,65.85,66.1,1691900,32.7206382156331,32.908262216266,32.5132643201968,32.6367011627184,3426651.16313137,0.0,1.0
2002-04-05,66.75,66.97,66.5,66.85,1113500,32.9576369532747,33.0662613746937,32.834200110753,33.0070116902833,2255201.88554097,0.0,1.0
2002-04-08,66.86,67.1,65.3,65.45,1262600,33.0119491639842,33.130448532805,32.2417032666492,32.3157653721622,2557178.17753393,0.0,1.0
2002-04-09,67.78,68.05,66.55,66.64,1874500,33.4661967444638,33.5995085343871,32.8588874792574,32.9033247425652,3796475.91777868,0.0,1.0
2002-04-10,69.21,69.3,67.56,67.81,2227900,34.1722554836875,34.2166927469953,33.3575723230447,33.4810091655664,4512226.56560102,0.0,1.0
2002-04-11,68.71,69.35,68.37,69.18,2285800,33.9253817986442,34.2413801154996,33.7575076928148,34.1574430625849,4629493.01299467,0.0,1.0
2002-04-12,69.35,69.37,68.49,68.96,2445900,34.2413801154996,34.2512550629013,33.8167573772252,34.0488186411659,4953747.90466518,0.0,1.0
2002-04-15,68.65,69.7,68.45,69.49,1386900,33.8957569564391,34.4141916950299,33.7970074824217,34.3105047473117,2808926.35389023,0.0,1.0
2002-04-16,68.63,69.25,68.35,69.17,1976400,33.8858820090373,34.192005378491,33.7476327454131,34.152505588884,4002856.76388252,0.0,1.0
2002-04-17,68.9,69.04,67.63,68.61,2040400,34.0191937989607,34.0883184307728,33.3921346389508,33.8760070616356,4132477.70746098,0.0,1.0
2002-04-18,68.56,69.44,67.87,68.89,1586000,33.8513196931313,34.2858173788074,33.5106340077716,34.0142563252598,3212169.00805387,0.0,1.0
2002-04-19,68.45,68.88,67.3,68.82,1498000,33.7970074824217,34.0093188515589,33.2291980068223,33.9796940093538,3033940.21063349,0.0,1.0
2002-04-22,68.01,68.87,67.95,68.29,1243000,33.5797586395837,34.0043813778581,33.5501337973785,33.7180079032079,2517481.76356303,0.0,1.0
2002-04-23,67.8,68.77,67.49,68.11,3074000,33.4760716918655,33.9550066408494,33.3230100071387,33.6291333765923,6225855.94625322,0.0,1.0
2002-04-24,68.47,69.06,67.89,67.9,2544800,33.8068824298235,34.0981933781745,33.5205089551733,33.5254464288742,5154052.76903877,0.0,1.0
2002-04-25,67.96,68.65,67.36,68.35,2923500,33.5550712710793,33.8957569564391,33.2588228490274,33.7476327454131,5921044.19611949,0.0,1.0
2002-04-26,67.58,68.59,67.55,68.01,1243900,33.3674472704465,33.8661321142339,33.3526348493439,33.5797586395837,2519304.5580821,0.0,1.0
2002-04-29,67.58,68.05,67.13,67.5,1652000,33.3674472704465,33.5995085343871,33.1452609539075,33.3279474808396,3345840.60611917,0.0,1.0
2002-04-30,68.59,68.79,67.2,67.49,1938600,33.8661321142339,33.9648815882512,33.1798232698136,33.3230100071387,3926299.39408148,0.0,1.0
2002-05-01,68.6,68.98,67.85,68.3,1760700,33.8710695879347,34.0586935885676,33.5007590603698,33.7229453769088,3565993.67747822,0.0,1.0
2002-05-02,68.97,69.18,68.52,68.74,1543900,34.0537561148667,34.1574430625849,33.8315697983278,33.9401942197468,3126902.73110617,0.0,1.0
2002-05-03,68.94,69.09,68.19,69.0,1771600,34.0389436937641,34.1130057992771,33.6686331661992,34.0685685359693,3588069.74443143,0.0,1.0
2002-05-06,67.65,69.27,67.52,68.59,1287600,33.4020095863525,34.2018803258927,33.3378224282413,33.8661321142339,2607811.35861928,0.0,1.0
2002-05-07,67.65,68.35,67.5,67.73,1109800,33.4020095863525,33.7476327454131,33.3279474808396,33.4415093759595,2247708.17474035,0.0,1.0
2002-05-08,68.21,68.37,67.71,67.77,1401900,33.678508113601,33.7575076928148,33.4316344285577,33.4612592707629,2839306.26254144,0.0,1.0
2002-05-09,67.02,68.15,67.01,68.15,1186500,33.090948743198,33.6488832713958,33.0860112694972,33.6488832713958,2403050.77431017,0.0,1.0
2002-05-10,66.23,67.55,66.19,67.55,1581200,32.7008883208297,33.3526348493439,32.6811384260262,33.3526348493439,3202447.43728549,0.0,1.0
2002-05-13,67.1,67.2,66.18,66.43,1373800,33.130448532805,33.1798232698136,32.6762009523254,32.799637794847,2782394.56700152,0.0,1.0
2002-05-14,67.8,67.9,67.03,67.9,1337400,33.4760716918655,33.5254464288742,33.0958862168989,33.5254464288742,2708672.65534127,0.0,1.0
2002-05-15,67.68,68.3,67.33,67.79,1614400,33.4168220074551,33.7229453769088,33.2440104279248,33.4711342181647,3269688.30176682,0.0,1.0
2002-05-16,67.63,67.94,67.36,67.77,1502400,33.3921346389508,33.5451963236776,33.2588228490274,33.4612592707629,3042851.6505045,0.0,1.0
2002-05-17,67.42,67.84,67.35,67.4,1949000,33.2884476912326,33.495821586669,33.2538853753266,33.2785727438309,3947362.79741299,0.0,1.0
2002-05-20,65.49,67.26,65.18,67.07,3157100,32.3355152669657,33.2094481120188,32.1824535822389,33.1156361117024,6394160.64018088,0.0,1.0
2002-05-21,65.86,66.39,65.56,65.67,2109600,32.5182017938977,32.7798879000435,32.3700775828717,32.4243897935812,4272630.3527052,0.0,1.0
2002-05-22,66.16,66.34,65.31,65.85,1444000,32.6663260049236,32.7552005315392,32.2466407403501,32.5132643201968,2924572.53948915,0.0,1.0
2002-05-23,66.03,66.62,65.31,66.25,1701600,32.6021388468124,32.8934497951634,32.2466407403501,32.7107632682314,3446296.83739248,0.0,1.0
2002-05-24,65.59,66.28,65.52,65.8,1145800,32.3848900039743,32.725575689334,32.3503276880683,32.4885769516925,2320619.95550324,0.0,1.0
2002-05-28,64.88,65.64,64.43,65.62,1348800,32.0343293712129,32.4095773724786,31.812143054674,32.3997024250769,2731761.38591618,0.0,1.0
2002-05-29,64.7,65.3,63.88,64.79,1242700,31.9454548445973,32.2417032666492,31.5405820011264,31.9898921079051,2516874.16539001,0.0,1.0
2002-05-30,65.0,65.16,64.16,64.3,2909300,32.0935790556233,32.1725786348371,31.6788312647506,31.7479558965627,5892284.54926301,0.0,1.0
2002-05-31,65.17,65.23,64.75,65.01,2912000,32.177516108538,32.2071409507432,31.9701422131017,32.0985165293241,5897752.93282022,0.0,1.0
2002-06-03,64.16,65.36,64.15,65.17,1919700,31.6788312647506,32.2713281088544,31.6738937910497,32.177516108538,3888020.70918097,0.0,1.0
2002-06-04,63.96,64.41,63.18,64.3,2585400,31.5800817907333,31.8022681072722,31.1949588420658,31.7479558965627,5236281.05512137,0.0,1.0
2002-06-05,64.7,64.93,64.01,64.15,1407600,31.9454548445973,32.0590167397172,31.6047691592376,31.6738937910497,2850850.6278289,0.0,1.0
2002-06-06,63.57,64.95,63.22,64.93,1859200,31.3875203163996,32.068891687119,31.2147087368693,32.0590167397172,3765488.41095445,0.0,1.0
2002-06-07,64.13,64.13,63.14,63.4,2226000,31.664018843648,31.664018843648,31.1752089472624,31.3035832634849,4508378.44383854,0.0,1.0
2002-06-10,64.18,64.63,63.95,64.24,1367400,31.6887062121523,31.9108925286913,31.5751443170324,31.7183310543575,2769432.47264368,0.0,1.0
2002-06-11,63.81,65.21,63.79,64.4,2188000,31.5060196852203,32.1972660033414,31.4961447378186,31.7973306335714,4431416.00858883,0.0,1.0
2002-06-12,63.66,64.18,63.26,64.11,2331500,31.4319575797074,31.6887062121523,31.2344586316727,31.6541438962463,4722050.46801866,0.0,1.0
2002-06-13,63.02,63.73,62.81,63.3,2064600,31.115959262852,31.4665198956134,31.0122723151338,31.2542085264762,4181490.62675159,0.0,1.0
2002-06-14,63.66,64.1,62.45,62.82,1808200,31.4319575797074,31.6492064225454,30.8345232619027,31.0172097888347,3662196.72154036,0.0,1.0
2002-06-17,66.09,66.15,63.69,63.75,2217300,32.6317636890176,32.6613885312228,31.4467700008099,31.4763948430151,4490758.09682084,0.0,1.0
2002-06-18,66.47,66.62,65.5,66.0,1681100,32.8193876896505,32.8934497951634,32.3404527406665,32.5873264257098,3404777.6289025,0.0,1.0
2002-06-19,65.33,66.24,65.31,66.1,2091200,32.2565156877518,32.7058257945306,32.2466407403501,32.6367011627184,4235364.3314264,0.0,1.0
2002-06-20,64.92,65.9,64.88,65.24,2376500,32.0540792660164,32.5379516887011,32.0343293712129,32.212078424444,4813190.19397227,0.0,1.0
2002-06-21,64.87,65.08,64.1,64.1,3402600,32.029391897512,32.1330788452302,31.6492064225454,31.6492064225454,6891378.47843892,0.0,1.0
2002-06-24,64.49,65.0,63.55,64.58,2157100,31.8417678968792,32.0935790556233,31.3776453689978,31.8862051601869,4368833.39676734,0.0,1.0
2002-06-25,64.9,65.45,64.43,65.34,2291400,32.0442043186146,32.3157653721622,31.812143054674,32.2614531614527,4640834.84555779,0.0,1.0
2002-06-26,64.44,64.92,63.5,63.65,3416700,31.9306424234947,32.1684870597964,31.4648633440707,31.539189792915,6895324.71911672,0.23,1.0
2002-06-27,66.0,66.19,64.6,64.65,2931700,32.703637491475,32.7977843266778,32.0099239689286,32.0346994518767,5916534.51547824,0.0,1.0
2002-06-28,66.65,67.21,65.94,65.96,3648600,33.0257187698002,33.3032041788188,32.6739069119373,32.6838171051166,7363327.70514509,0.0,1.0
2002-07-01,66.55,67.15,66.2,66.72,2168400,32.976167803904,33.2734735992811,32.8027394232674,33.0604044459275,4376100.36612307,0.0,1.0
2002-07-02,65.84,67.07,65.65,66.78,3294500,32.6243559460412,33.2338328265641,32.5302091108384,33.0901350254652,6648709.95028243,0.0,1.0
2002-07-03,65.54,66.11,64.75,65.45,2449800,32.4757030483526,32.7581435539608,32.0842504177729,32.4311071790461,4944000.49664652,0.0,1.0
2002-07-05,67.27,67.33,65.25,65.64,1044700,33.3329347583565,33.3626653378942,32.3320052472537,32.5252540142488,2108334.2798786,0.0,1.0
2002-07-08,68.09,68.26,67.1,67.19,2396800,33.7392526787051,33.8234893207286,33.248698116333,33.2932939856395,4837039.9176922,0.0,1.0
2002-07-09,66.76,68.54,66.63,68.35,2581500,33.080224832286,33.9622320252379,33.0158085766209,33.8680851900351,5209787.4447273,0.0,1.0
2002-07-10,66.42,67.54,66.3,67.2,2949400,32.911751548239,33.4667223662761,32.8522903891636,33.2982490822291,5952255.3126007,0.0,1.0
2002-07-11,65.49,67.15,64.95,66.2,3670400,32.4509275654046,33.2734735992811,32.1833523495652,32.8027394232674,7407322.81120553,0.0,1.0
2002-07-12,63.63,66.0,62.79,65.84,3738700,31.5292795997357,32.703637491475,31.1130514862079,32.6243559460412,7545160.68936742,0.0,1.0
2002-07-15,62.71,63.21,59.3,63.21,3415800,31.0734107134909,31.3211655429718,29.3837227764314,31.3211655429718,6893508.40739862,0.0,1.0
2002-07-16,64.12,64.63,62.2,62.34,3954000,31.772079332627,32.0247892586975,30.8207007874204,30.8900721396751,7979662.81481765,0.0,1.0
2002-07-17,65.25,65.64,63.89,64.33,3460900,32.3320052472537,32.5252540142488,31.6581121110658,31.8761363610089,6984525.80571635,0.0,1.0
2002-07-18,62.12,65.14,62.06,64.9,5102700,30.7810600147035,32.277499184768,30.7513294351658,32.1585768666171,10297882.0043424,0.0,1.0
2002-07-19,60.09,61.9,59.95,61.69,5940600,29.7751754070112,30.6720478897319,29.7058040547565,30.5679908613499,11988868.2138861,0.0,1.0
2002-07-22,60.88,62.33,59.49,60.15,5594200,30.1666280375909,30.8851170430855,29.4778696116341,29.8049059865489,11289790.0148338,0.0,1.0
2002-07-23,58.68,61.3,57.7,60.9,5723700,29.0765067878751,30.3747420943549,28.5909073220926,30.1765382307702,11551137.0898259,0.0,1.0
2002-07-24,62.24,62.78,55.26,58.35,6442500,30.8405211737789,31.1080963896182,27.3818637542259,28.9129886004177,13001764.7153421,0.0,1.0
2002-07-25,62.1,63.0,59.0,62.0,5112600,30.7711498215243,31.2171085145898,29.2350698787428,30.7215988556281,10317861.4332414,0.0,1.0
2002-07-26,62.87,62.92,61.15,62.0,2679400,31.1526922589248,31.1774677418729,30.3004156455106,30.7215988556281,5407361.7971731,0.0,1.0
2002-07-29,65.79,65.85,63.23,63.41,3528700,32.5995804630931,32.6293110426308,31.331075736151,31.4202674747641,7121354.62181261,0.0,1.0
2002-07-30,64.56,65.57,63.81,65.51,3319000,31.9901035825701,32.4905683381215,31.6184713383488,32.4608377585838,6698153.99149718,0.0,1.0
2002-07-31,66.07,66.14,64.25,64.46,3256100,32.7383231676024,32.7730088437297,31.836495588292,31.940552616674,6571213.98364384,0.0,1.0
2002-08-01,64.26,66.01,63.72,66.0,2801700,31.8414506848816,32.7085925880647,31.5738754690423,32.703637491475,5654178.3784205,0.0,1.0
2002-08-02,62.9,64.71,61.9,64.49,3388600,31.1675575486936,32.0644300314144,30.6720478897319,31.9554179064428,6838615.43102963,0.0,1.0
2002-08-05,60.87,62.9,60.67,62.89,3306000,30.1616729410013,31.1675575486936,30.062571009209,31.162602452104,6671918.37779139,0.0,1.0
2002-08-06,62.98,64.18,61.17,61.21,3093000,31.2071983214106,31.8018099121647,30.3103258386898,30.3301462250483,6242057.93784294,0.0,1.0
2002-08-07,64.14,64.4,62.92,63.85,2478600,31.7819895258062,31.9108220371363,31.1774677418729,31.6382917247073,5002122.47162545,0.0,1.0
2002-08-08,65.65,65.74,63.61,64.2,5012700,32.5302091108384,32.574804980145,31.5193694065565,31.8117201053439,10116250.8325333,0.0,1.0
2002-08-09,65.76,66.14,64.3,65.44,2722600,32.5847151733242,32.7730088437297,31.8612710712401,32.4261520824565,5494544.75964152,0.0,1.0
2002-08-12,65.18,65.6,64.09,64.8,1906200,32.2973195711264,32.5054336278903,31.7572140428581,32.109025900721,3846948.21891892,0.0,1.0
2002-08-13,63.7,65.58,63.56,64.73,2263100,31.563965275863,32.4955234347111,31.4945939236084,32.0743402245936,4567216.72134898,0.0,1.0
2002-08-14,66.12,66.19,62.9,63.69,2803000,32.7630986505505,32.7977843266778,31.1675575486936,31.5590101792734,5656801.93979106,0.0,1.0
2002-08-15,66.52,66.57,65.38,65.98,2883700,32.9613025141352,32.9860779970832,32.3964215029188,32.6937272982958,5819664.55717998,0.0,1.0
2002-08-16,66.93,67.64,65.66,65.67,3607000,33.1644614743095,33.5162733321723,32.5351642074281,32.5401193040177,7279373.74128661,0.0,1.0
2002-08-19,67.73,67.74,66.85,66.86,1538500,33.5608692014789,33.5658242980685,33.1248207015925,33.1297757981822,3104883.97587176,0.0,1.0
2002-08-20,66.77,67.48,66.25,67.43,1966200,33.0851799288756,33.4369917867384,32.8275149062155,33.4122163037903,3968035.66679172,0.0,1.0
2002-08-21,67.04,67.59,65.94,66.77,1824900,33.2189675367953,33.4914978492242,32.6739069119373,33.0851799288756,3682874.72705127,0.0,1.0
2002-08-22,67.46,67.57,66.54,67.05,1239700,33.4270815935592,33.481587656045,32.9712127073144,33.2239226333849,2501868.48546521,0.0,1.0
2002-08-23,65.72,67.2,65.24,66.99,1718300,32.5648947869658,33.2982490822291,32.3270501506641,33.1941920538472,3467742.69466392,0.0,1.0
2002-08-26,67.31,67.4,65.89,66.18,1841900,33.3527551447149,33.3973510140215,32.6491314289893,32.7928292300882,3717182.83728191,0.0,1.0
2002-08-27,67.04,68.09,66.56,67.4,2110700,33.2189675367953,33.7392526787051,32.9811229004936,33.3973510140215,4259654.60375205,0.0,1.0
2002-08-28,66.04,66.99,65.57,66.79,1919300,32.7234578778335,33.1941920538472,32.4905683381215,33.0950901220548,3873385.64503782,0.0,1.0
2002-08-29,66.65,67.19,64.5,65.55,2765100,33.0257187698002,33.2932939856395,31.9603730030324,32.4806581449423,5580315.03521808,0.0,1.0
2002-08-30,67.02,67.91,66.29,66.71,1897200,33.209057343616,33.650060940092,32.847335292574,33.0554493493379,3828785.101738,0.0,1.0
2002-09-03,64.75,66.5,64.47,66.49,2250700,32.0842504177729,32.9513923209559,31.9455077132636,32.9464372243663,4542191.98212192,0.0,1.0
2002-09-04,65.65,65.7,64.0,64.88,2230300,32.5302091108384,32.5549845937865,31.7126181735516,32.1486666734379,4501022.24984518,0.0,1.0
2002-09-05,66.85,66.89,64.48,65.48,3187400,33.1248207015925,33.144641087951,31.9504628098532,32.4459724688149,6432568.85582949,0.0,1.0
2002-09-06,66.64,67.8,66.36,66.92,2545100,33.0207636732106,33.5955548776062,32.8820209687013,33.1595063777199,5136327.72635114,0.0,1.0
2002-09-09,67.14,67.59,65.89,66.63,1898200,33.2685185026914,33.4914978492242,32.6491314289893,33.0158085766209,3830803.22586922,0.0,1.0
2002-09-10,65.69,67.01,65.04,67.0,4293100,32.5500294971969,33.2041022470264,32.2279482188718,33.1991471504368,8664008.70771211,0.0,1.0
2002-09-11,63.06,65.95,62.76,65.7,5205400,31.2468390941275,32.678862008527,31.098186196439,32.5549845937865,10505143.3526181,0.0,1.0
2002-09-12,61.39,63.17,61.11,62.89,5400000,30.4193379636614,31.3013451566133,30.2805952591521,31.162602452104,10897870.3085522,0.0,1.0
2002-09-13,61.89,62.15,60.25,61.1,4647300,30.6670927931423,30.7959253044723,29.854456952445,30.2756401625625,9378828.27498788,0.0,1.0
2002-09-16,62.42,62.45,61.21,61.82,2759300,30.929712912392,30.9445782021609,30.3301462250483,30.632407117015,5568609.91525705,0.0,1.0
2002-09-17,62.86,63.77,62.5,62.75,3440100,31.1477371623352,31.5986509519904,30.9693536851089,31.0932310998494,6942548.8237871,0.0,1.0
2002-09-18,62.37,63.06,61.51,61.99,2804500,30.9049374294439,31.2468390941275,30.4787991227368,30.7166437590385,5659829.12598789,0.0,1.0
2002-09-19,61.0,62.65,60.9,61.96,2812200,30.2260891966663,31.0436801339532,30.1765382307702,30.7017784692696,5675368.68179824,0.0,1.0
2002-09-20,61.53,61.9,60.97,61.5,4619600,30.4887093159161,30.6720478897319,30.2112239068975,30.4738440261472,9322926.23655326,0.0,1.0
2002-09-23,61.3,61.66,59.93,61.46,2846800,30.3747420943549,30.5531255715811,29.6958938615773,30.4540236397887,5745195.77673821,0.0,1.0
2002-09-24,60.11,61.85,59.95,60.55,2763300,29.7850856001904,30.6472724067838,29.7058040547565,30.0031098501335,5576682.41178189,0.0,1.0
2002-09-25,61.76,62.25,59.88,60.3,2470700,30.6026765374773,30.8454762703685,29.6711183786292,29.8792324353931,4986179.29098886,0.0,1.0
2002-09-26,62.82,63.0,61.69,61.9,2309400,31.2567492873068,31.3463101735168,30.6945059460992,30.7989936466776,4641445.80955879,0.26,1.0
2002-09-27,61.92,63.48,61.68,62.54,2474600,30.8089448562565,31.5851392034103,30.6895303413098,31.1174323532022,4973465.74882403,0.0,1.0
2002-09-30,61.23,61.95,60.63,61.44,3786400,30.4656281257847,30.8238716706249,30.1670918384178,30.5701158263631,7609929.16485383,0.0,1.0
2002-10-01,64.1,64.15,60.9,61.16,3782300,31.893626700356,31.9185047243032,30.3014331677329,30.4307988922585,7601688.96055003,0.0,1.0
2002-10-02,61.7,63.75,61.25,63.74,4826300,30.6994815508887,31.7194805327253,30.4755793353636,31.7145049279359,9699926.34912689,0.0,1.0
2002-10-03,59.1,61.28,58.79,61.08,6535800,29.4058243056324,30.4905061497319,29.2515805571596,30.390994053943,13135689.5826251,0.0,1.0
2002-10-04,57.47,59.43,55.79,58.6,6768900,28.5948007249526,29.5700192636842,27.7588991203254,29.1570440661601,13604175.3443849,0.0,1.0
2002-10-07,55.86,58.44,55.42,56.67,6097200,27.7937283538516,29.0774343895289,27.5748017431159,28.1967523417968,12254188.7027115,0.0,1.0
2002-10-08,57.98,59.91,56.2,56.21,5072700,28.8485565692144,29.8088482935776,27.9628989166928,27.9678745214822,10195142.5297259,0.0,1.0
2002-10-09,56.66,57.98,56.45,57.79,3788700,28.1917767370073,28.8485565692144,28.0872890364289,28.7540200782149,7614551.71848768,0.0,1.0
2002-10-10,58.99,59.55,56.52,56.57,3521800,29.3510926529485,29.6297265211576,28.1221182699551,28.1469962939023,7078134.51636971,0.0,1.0
2002-10-11,61.43,62.36,59.16,59.17,3584500,30.5651402215736,31.0278714669922,29.4356779343691,29.4406535391586,7204149.34803998,0.0,1.0
2002-10-14,62.25,62.95,60.73,61.21,2289500,30.9731398143083,31.3214321495696,30.2168478863123,30.4556769162058,4601450.67159646,0.0,1.0
2002-10-15,64.99,65.15,63.83,63.83,5457300,32.3364555266168,32.4160652032479,31.7592853710409,31.7592853710409,10968113.8895407,0.0,1.0
2002-10-16,64.32,65.0,63.71,63.95,2838100,32.0030900057238,32.3414311314062,31.6995781135676,31.8189926285143,5704030.20356319,0.0,1.0
2002-10-17,65.83,66.47,64.93,65.3,2596400,32.7544063289303,33.072845035455,32.3066018978801,32.4906992750896,5218260.11082467,0.0,1.0
2002-10-18,65.73,66.39,64.95,65.41,2115400,32.7046502810359,33.0330401971394,32.316553107459,32.5454309277736,4251543.45957421,0.0,1.0
2002-10-21,66.08,66.25,64.62,65.53,1809400,32.8787964486665,32.9633817300871,32.1523581494072,32.6051381852469,3636542.845681,0.0,1.0
2002-10-22,64.97,65.67,64.63,65.67,1869900,32.3265043170379,32.6747966522992,32.1573337541967,32.6747966522992,3758136.10431021,0.0,1.0
2002-10-23,65.31,65.49,63.67,64.88,2132500,32.4956748798791,32.5852357660891,31.6796756944098,32.2817238739329,4285911.14093883,0.0,1.0
2002-10-24,63.97,65.99,63.62,65.59,2108500,31.8289438380932,32.8340160055615,31.6547976704625,32.6349918139836,4237675.7986727,0.0,1.0
2002-10-25,65.72,65.95,63.23,63.76,1627800,32.6996746762464,32.8141135864037,31.4607490836741,31.7244561375148,3271562.08920058,0.0,1.0
2002-10-28,64.45,66.2,63.98,65.93,2099300,32.0677728679866,32.9385037061399,31.8339194428826,32.8041623768248,4219185.58413735,0.0,1.0
2002-10-29,63.45,64.43,62.62,64.25,2233100,31.5702123890419,32.0578216584077,31.1572371915178,31.9682607721977,4488097.61727105,0.0,1.0
2002-10-30,64.23,64.61,63.41,63.41,1398600,31.9583095626188,32.1473825446178,31.5503099698841,31.5503099698841,2810914.57055899,0.0,1.0
2002-10-31,63.5,65.1,63.09,64.23,2207300,31.5950904129892,32.3911871793007,31.3910906166218,31.9583095626188,4436244.62433495,0.0,1.0
2002-11-01,65.58,65.59,62.7,63.47,2055800,32.6300162091942,32.6349918139836,31.1970420298334,31.5801635986208,4131759.02627997,0.0,1.0
2002-11-04,63.6,66.25,63.47,66.0,2605800,31.6448464608836,32.9633817300871,31.5801635986208,32.8389916103509,5237152.28654557,0.0,1.0
2002-11-05,64.45,64.75,63.4,63.49,2164400,32.0677728679866,32.2170410116701,31.5453343650947,31.5901148081997,4350023.95003424,0.0,1.0
2002-11-06,63.4,65.26,62.51,65.2,2450200,31.5453343650947,32.4707968559319,31.1025055388339,32.4409432271952,4924426.48418679,0.0,1.0
2002-11-07,61.76,63.09,61.3,63.04,2642400,30.7293351796254,31.3910906166218,30.5004573593108,31.3662125926746,5310711.18350141,0.0,1.0
2002-11-08,60.6,61.9,59.78,61.8,4013800,30.1521650240495,30.7989936466776,29.7441654313148,30.7492375987832,8066959.03282546,0.0,1.0
2002-11-11,60.06,61.24,59.9,60.66,1545600,29.8834823654194,30.4706037305741,29.8038726887882,30.1820186527862,3106356.04193906,0.0,1.0
2002-11-12,60.81,61.48,60.3,60.41,1470100,30.2566527246279,30.5900182455208,30.0028968803661,30.05762853305,2954615.69439352,0.0,1.0
2002-11-13,61.1,62.22,59.72,60.7,2834000,30.4009452635219,30.9582129999399,29.7143118025782,30.201921071944,5695789.99925938,0.0,1.0
2002-11-14,62.53,62.62,61.63,61.63,1632900,31.1124567484128,31.1572371915178,30.6646523173626,30.6646523173626,3281812.09943213,0.0,1.0
2002-11-15,57.42,59.24,55.4,57.4,19555900,28.5699227010053,29.4754827726847,27.564850533537,28.5599714914264,39303563.7425959,0.0,1.0
2002-11-18,56.72,58.39,56.62,57.71,3804200,28.221630365744,29.0525563655817,28.1718743178496,28.7142152398993,7645703.71036789,0.0,1.0
2002-11-19,57.47,58.29,56.57,56.68,3647200,28.5948007249526,29.0028003176872,28.1469962939023,28.2017279465862,7330164.17971024,0.0,1.0
2002-11-20,57.65,58.05,57.1,57.48,3034300,28.6843616111626,28.8833858027405,28.410703347743,28.599776329742,6098354.12658884,0.0,1.0
2002-11-21,58.16,58.75,57.76,57.76,2741400,28.9381174554244,29.2316781380018,28.7390932638465,28.7390932638465,5509681.97034922,0.0,1.0
2002-11-22,57.13,58.25,57.12,58.17,2609500,28.4256301621114,28.9828978985294,28.4206545573219,28.9430930602139,5244588.56847825,0.0,1.0
2002-11-25,57.73,58.02,56.93,57.2,1893000,28.7241664494782,28.8684589883721,28.3261180663224,28.4604593956375,3804562.62124136,0.0,1.0
2002-11-26,56.3,57.33,56.3,57.08,1842100,28.0126549645872,28.5251422579003,28.0126549645872,28.4007521381641,3702263.49951861,0.0,1.0
2002-11-27,56.79,57.3,56.55,56.55,2094800,28.2564595992702,28.510215443532,28.1370450843234,28.1370450843234,4210141.45746244,0.0,1.0
2002-11-29,56.0,57.09,55.56,56.97,1128700,27.8633868209038,28.4057277429536,27.6444602101682,28.3460204854802,2268467.95065776,0.0,1.0
2002-12-02,57.79,58.44,57.3,57.84,2856100,28.7540200782149,29.0774343895289,28.510215443532,28.7788981021621,5740206.71026278,0.0,1.0
2002-12-03,56.5,57.5,56.5,57.5,2300100,28.1121670603762,28.6097275393209,28.1121670603762,28.6097275393209,4622754.61443067,0.0,1.0
2002-12-04,57.9,58.55,56.27,56.34,2192700,28.8087517308988,29.1321660422128,27.9977281502189,28.032557383745,4406901.45778972,0.0,1.0
2002-12-05,57.34,58.64,56.93,57.95,1568500,28.5301178626897,29.1769464853179,28.3261180663224,28.833629754846,3152380.59768468,0.0,1.0
2002-12-06,58.29,58.71,56.75,56.91,1881900,29.0028003176872,29.211775718844,28.2365571801124,28.3161668567435,3782253.77544328,0.0,1.0
2002-12-09,57.2,58.31,57.09,58.19,1749200,28.4604593956375,29.0127515272661,28.4057277429536,28.9530442697927,3515552.52883011,0.0,1.0
2002-12-10,59.7,59.71,57.6,57.61,3285800,29.7043605929993,29.7093361977887,28.6594835872154,28.6644591920048,6603820.31741937,0.0,1.0
2002-12-11,60.45,61.34,59.73,59.81,3806900,30.0775309522078,30.5203597784686,29.7192874073676,29.7590922456832,7651130.18637282,0.0,1.0
2002-12-12,59.7,61.15,59.58,61.0,2000000,29.7043605929993,30.4258232874691,29.6446533355259,30.3511892156274,4019611.85551121,0.0,1.0
2002-12-13,59.61,59.9,58.81,59.36,1575500,29.6595801498942,29.8038726887882,29.2615317667385,29.5351900301581,3166449.23917896,0.0,1.0
2002-12-16,59.86,60.44,59.32,59.4,2521500,29.7839702696304,30.0725553474183,29.5152876110003,29.5550924493158,5067725.64683577,0.0,1.0
2002-12-17,59.19,59.68,58.76,59.55,2739500,29.4506047487375,29.6944093834204,29.2366537427912,29.6297265211576,5505863.33908648,0.0,1.0
2002-12-18,58.4,59.18,57.65,59.1,2614100,29.0575319703711,29.445629143948,28.6843616111626,29.4058243056324,5253833.67574594,0.0,1.0
2002-12-19,58.17,59.31,57.7,58.0,2353500,28.9430930602139,29.5103120062108,28.7092396351098,28.8585077787932,4730078.25097282,0.0,1.0
2002-12-20,58.49,58.96,57.1,58.27,3536000,29.1023124134762,29.3361658385802,28.410703347743,28.9928491081083,7106673.76054382,0.0,1.0
2002-12-23,58.99,59.06,57.75,58.23,1645800,29.3510926529485,29.3859218864746,28.7341176590571,28.9729466889505,3307738.59590018,0.0,1.0
2002-12-24,58.93,59.18,58.69,58.9,613200,29.3212390242118,29.445629143948,29.2018245092651,29.3063122098435,1232412.99489974,0.0,1.0
2002-12-26,59.41,60.06,58.9,58.9,1055900,29.5600680541053,29.8834823654194,29.3063122098435,29.3063122098435,2122154.07911715,0.0,1.0
2002-12-27,58.43,59.43,58.42,58.98,1114600,29.2018245092651,29.7015990173819,29.1968267641839,29.4767004887293,2230205.78660545,0.26,1.0
2002-12-30,58.76,59.02,58.04,58.56,1368000,29.3667500969436,29.496691469054,29.0069124510995,29.2667951953203,2737234.44830097,0.0,1.0
2002-12-31,58.55,58.97,57.74,58.76,1347300,29.2617974502391,29.4717027436482,28.8569800986645,29.3667500969436,2695815.76914905,0.0,1.0
2003-01-02,60.45,60.46,58.7,58.72,2109300,30.2113690156611,30.2163667607422,29.3367636264566,29.346759116619,4220503.37850967,0.0,1.0
2003-01-03,60.18,60.46,36.05,60.28,1363700,30.0764298984695,30.2163667607422,18.0168710176109,30.1264073492812,2728630.56809067,0.0,1.0
2003-01-06,61.71,61.85,60.05,60.16,1947600,30.8410848958882,30.9110533270246,30.0114592124143,30.0664344083072,3896957.46455481,0.0,1.0
2003-01-07,61.03,61.95,61.01,61.5,1693200,30.5012382303688,30.9610307778363,30.4912427402065,30.7361322491837,3387927.9004848,0.0,1.0
2003-01-08,60.88,61.53,60.42,61.18,1653100,30.4262720541513,30.7511254844272,30.1963757804176,30.5762044065863,3307691.71526779,0.0,1.0
2003-01-09,61.79,62.09,60.99,61.0,1496300,30.8810668565376,31.0309992089726,30.4812472500441,30.4862449951253,2993950.22294791,0.0,1.0
2003-01-10,60.83,61.92,60.65,61.3,1721800,30.4012833287454,30.9460375425928,30.3113239172844,30.6361773475603,3445153.70839519,0.0,1.0
2003-01-13,61.09,62.15,60.92,61.07,1649400,30.5312247008558,31.0609856794596,30.446263034476,30.5212292106935,3300288.37648218,0.0,1.0
2003-01-14,61.81,61.94,60.56,60.59,1163600,30.8910623466999,30.9560330327551,30.2663442115539,30.2813374467974,2328250.00295542,0.0,1.0
2003-01-15,59.42,59.75,58.25,58.85,5723900,29.6966012723007,29.8615268599793,29.1118650978041,29.4117298026742,11452965.1013377,0.0,1.0
2003-01-16,57.86,59.47,57.62,59.11,3851300,28.9169530396385,29.7215899977066,28.7970071576905,29.5416711747845,7706075.31486954,0.0,1.0
2003-01-17,58.16,58.41,57.31,57.8,1775300,29.0668853920736,29.1918290191028,28.6420770601743,28.8869665691515,3552201.98543034,0.0,1.0
2003-01-21,57.1,58.4,57.07,58.0,1845300,28.5371244134697,29.1868312740216,28.5221311782262,28.9869214707749,3692265.15164458,0.0,1.0
2003-01-22,56.49,57.01,55.96,56.84,2869500,28.2322619635185,28.4921447077392,27.9673814742166,28.4071830413594,5741589.36359622,0.0,1.0
2003-01-23,56.62,57.08,56.16,56.75,2128000,28.2972326495737,28.5271289233074,28.0673363758399,28.3622033356289,4257920.25291262,0.0,1.0
2003-01-24,55.52,56.56,55.4,56.45,1952900,27.7474806906452,28.2672461790867,27.6875077496712,28.2122709831938,3907562.24713959,0.0,1.0
2003-01-27,54.52,56.45,54.3,55.3,2418100,27.2477061825284,28.2122709831938,27.1377557907427,27.6375302988595,4838382.03175188,0.0,1.0
2003-01-28,55.28,55.57,54.42,54.79,2035900,27.6275348086972,27.772469416051,27.1977287317167,27.3826452997199,4073637.14422218,0.0,1.0
2003-01-29,55.28,55.57,54.42,54.79,1864200,27.6275348086972,27.772469416051,27.1977287317167,27.3826452997199,3730082.20652241,0.0,1.0
2003-01-30,53.85,55.23,53.85,54.89,2384600,26.9128572620901,27.6025460832913,26.9128572620901,27.4326227505316,4771351.8022065,0.0,1.0
2003-01-31,53.35,54.35,53.14,53.25,4186900,26.6629700080317,27.1627445161485,26.5580173613272,26.61299255722,8377578.15174805,0.0,1.0
2003-02-03,52.21,53.25,51.62,53.05,6904300,26.0932270687786,26.61299255722,25.7983601089896,26.5130376555967,13814830.2641845,0.0,1.0
2003-02-04,52.43,52.64,51.42,52.09,3793800,26.2031774605643,26.3081301072688,25.6984052073663,26.0332541278045,7591023.4283364,0.0,1.0
2003-02-05,52.08,53.0,51.72,52.46,2513800,26.0282563827234,26.4880489301908,25.8483375598013,26.2181706958078,5029868.38899048,0.0,1.0
2003-02-06,52.76,53.15,51.91,51.94,2416500,26.3681030482428,26.5630151064084,25.9432947163435,25.958287951587,4835180.5879527,0.0,1.0
2003-02-07,52.6,53.33,52.15,52.79,2048800,26.2881391269441,26.6529745178694,26.0632405982915,26.3830962834863,4099448.78485309,0.0,1.0
2003-02-10,52.94,53.1,52.16,52.61,1767300,26.4580624597038,26.5380263810025,26.0682383433727,26.2931368720253,3536194.76643444,0.0,1.0
2003-02-11,52.5,53.36,52.3,53.11,1972500,26.2381616761324,26.6679677531129,26.1382067745091,26.5430241260837,3946779.93367958,0.0,1.0
2003-02-12,52.3,52.89,52.09,52.33,1738200,26.1382067745091,26.433073734298,26.0332541278045,26.1532000097526,3477968.5073368,0.0,1.0
2003-02-13,52.58,52.83,51.69,52.14,1542500,26.2781436367818,26.403087263811,25.8333443245578,26.0582428532104,3086391.9126493,0.0,1.0
2003-02-14,53.44,53.68,52.2,52.36,1582400,26.7079497137622,26.8278955957103,26.0882293236974,26.1681932449961,3166227.91739142,0.0,1.0
2003-02-18,53.72,54.09,53.58,53.78,1408900,26.8478865760349,27.0328031440382,26.7779181448986,26.8778730465219,2819071.35541757,0.0,1.0
2003-02-19,53.56,53.77,53.07,53.59,1144700,26.7679226547362,26.8728753014408,26.523033145759,26.7829158899798,2290432.94807758,0.0,1.0
2003-02-20,53.4,54.0,53.13,53.71,1299200,26.6879587334376,26.9878234383076,26.553019616246,26.8428888309538,2599572.36493612,0.0,1.0
2003-02-21,54.53,54.79,53.1,53.86,2257700,27.2527039276095,27.3826452997199,26.5380263810025,26.9178550071713,4517437.29088385,0.0,1.0
2003-02-24,53.67,54.32,53.64,54.2,1835900,26.8228978506291,27.147751280905,26.8079046153856,27.087778339931,3673456.66932438,0.0,1.0
2003-02-25,53.53,53.7,52.61,53.4,1808400,26.7529294194927,26.8378910858726,26.2931368720253,26.6879587334376,3618431.85402594,0.0,1.0
2003-02-26,52.54,53.5,52.4,53.48,1477700,26.2581526564571,26.7379361842492,26.1881842253207,26.7279406940869,2956733.43878241,0.0,1.0
2003-02-27,53.39,53.49,52.39,52.91,3668500,26.6829609883564,26.7329384391681,26.1831864802396,26.4430692244603,7340310.36081294,0.0,1.0
2003-02-28,53.11,53.77,52.84,53.39,3470500,26.5430241260837,26.8728753014408,26.4080850088921,26.6829609883564,6944131.69066412,0.0,1.0
2003-03-03,52.92,53.97,52.64,53.4,1812000,26.4480669695415,26.9728302030641,26.3081301072688,26.6879587334376,3625635.10257409,0.0,1.0
2003-03-04,52.9,53.18,52.61,52.85,1776700,26.4380714793792,26.5780083416519,26.2931368720253,26.4130827539733,3555003.24875462,0.0,1.0
2003-03-05,52.53,53.15,52.17,52.62,3199200,26.2531549113759,26.5630151064084,26.0732360884539,26.2981346171064,6401286.87646526,0.0,1.0
2003-03-06,50.95,52.53,50.85,52.34,2760800,25.4635111885514,26.2531549113759,25.4135337377397,26.1581977548337,5524091.27548926,0.0,1.0
2003-03-07,51.97,52.1,50.34,50.35,3810100,25.9732811868305,26.0382518728857,25.1586487386001,25.1636464836813,7623638.13704059,0.0,1.0
2003-03-10,50.7,51.64,50.48,51.51,1839300,25.3385675615222,25.808355599152,25.2286171697365,25.7433849130968,3680259.73739764,0.0,1.0
2003-03-11,50.71,51.31,50.4,50.49,2572300,25.3435653066033,25.6434300114734,25.1886352090871,25.2336149148176,5146921.1778981,0.0,1.0
2003-03-12,48.63,50.09,47.05,50.05,7580200,24.3040343297204,25.0337051115709,23.5143906068958,25.0137141312462,15167240.1791016,0.0,1.0
2003-03-13,49.8,50.0,48.75,48.85,3490200,24.888770504217,24.9887254058404,24.3640072706944,24.4139847215061,6983549.46744157,0.0,1.0
2003-03-14,50.18,50.65,49.34,50.04,2907300,25.0786848173014,25.3135788361163,24.6588742304833,25.0087163861651,5817223.47335192,0.0,1.0
2003-03-17,51.6,51.71,49.78,49.9,3134400,25.7883646188273,25.8433398147201,24.8787750140547,24.9387479550287,6271628.40259836,0.0,1.0
2003-03-18,51.9,52.24,51.22,51.8,2364200,25.9382969712623,26.1082203040221,25.5984503057429,25.8883195204507,4730533.39376693,0.0,1.0
2003-03-19,53.39,53.45,51.57,51.75,3072800,26.6829609883564,26.7129474588434,25.7733713835838,25.8633307950448,6148372.81632984,0.0,1.0
2003-03-20,53.05,53.37,52.13,53.12,3249600,26.5130376555967,26.672965498194,26.0532451081292,26.5480218711648,6502132.35613949,0.0,1.0
2003-03-21,54.33,54.62,52.53,53.67,2674200,27.1527490259862,27.2976836333401,26.2531549113759,26.8228978506291,5350813.12985852,0.0,1.0
2003-03-24,51.94,53.77,51.93,53.18,2596300,25.958287951587,26.8728753014408,25.9532902065058,26.5780083416519,5194942.83488583,0.0,1.0
2003-03-25,52.59,52.69,51.75,52.32,2831500,26.2831413818629,26.3331188326746,25.8633307950448,26.1482022646714,5665555.07336565,0.0,1.0
2003-03-26,51.8,52.44,51.63,52.01,1939600,25.8883195204507,26.2081752056454,25.8033578540708,25.9932721671552,3880950.24555888,0.0,1.0
2003-03-27,53.07,54.5,51.09,51.35,6366500,26.6529745178694,27.3711534053869,25.6585729813067,25.7891509608553,12676639.7038903,0.26,1.0
2003-03-28,51.46,52.83,51.26,52.44,3699400,25.8443954906644,26.532440998286,25.7439508910116,26.3365740289631,7366050.56476428,0.0,1.0
2003-03-31,50.23,51.01,50.1,51.0,3202000,25.2266612027997,25.6183951414456,25.1613722130254,25.6133729114629,6375653.86505251,0.0,1.0
2003-04-01,49.919,50.5,49.36,50.42,3904800,25.0704698503396,25.3622614123309,24.78972719431,25.3220835724698,7775032.23368427,0.0,1.0
2003-04-02,50.341,50.91,49.93,50.25,2923000,25.282407955607,25.5681728416192,25.0759943033205,25.236705662765,5820123.75001514,0.0,1.0
2003-04-03,49.05,50.47,49.05,50.33,2554000,24.6340380648482,25.347194722383,24.6340380648482,25.2768835026261,5085390.37206249,0.0,1.0
2003-04-04,49.64,49.8,49.08,49.3,2115700,24.9303496338239,25.0107053135462,24.6491047547961,24.7595938144142,4212670.48166509,0.0,1.0
2003-04-07,49.4,51.2,49.04,50.84,2310900,24.8098161142406,25.7138175111157,24.6290158348655,25.5330172317407,4601342.44745466,0.0,1.0
2003-04-08,49.01,49.53,48.77,49.2,2995000,24.6139491449176,24.8751051040149,24.4934156253343,24.7093715145878,5963486.36034737,0.0,1.0
2003-04-09,47.791,49.5,47.75,49.44,3350400,24.0017393100338,24.860038414067,23.981148167105,24.8299050341711,6671140.13412616,0.0,1.0
2003-04-10,48.61,48.98,48.09,48.24,2941200,24.413059945612,24.5988824549697,24.1519039865148,24.2272374362544,5856362.63207135,0.0,1.0
2003-04-11,48.67,49.6,48.571,49.16,2146500,24.4431933255079,24.9102607138934,24.3934732486797,24.6892825946572,4273997.82052942,0.0,1.0
2003-04-14,49.94,50.0,48.65,49.02,2438600,25.0810165333031,25.111149913199,24.4331488655426,24.6189713749003,4855611.9660578,0.0,1.0
2003-04-15,49.99,50.11,48.56,49.35,4310600,25.1061276832163,25.166394443008,24.3879487956988,24.7847049643274,8583039.83469562,0.0,1.0
2003-04-16,48.75,50.01,48.68,49.79,2486900,24.483371165369,25.1161721431816,24.4482155554905,25.0056830835635,4951784.38382232,0.0,1.0
2003-04-17,49.44,49.65,48.33,48.7,2814900,24.8299050341711,24.9353718638066,24.2724375060981,24.4582600154558,5604880.71978024,0.0,1.0
2003-04-21,49.22,49.99,49.09,49.78,1879400,24.7194159745531,25.1061276832163,24.6541269847787,25.0006608535809,3742162.35914418,0.0,1.0
2003-04-22,49.25,49.25,48.31,49.0,2849700,24.734482664501,24.734482664501,24.2623930461328,24.608926914935,5674172.64810747,0.0,1.0
2003-04-23,48.77,49.15,48.5,48.87,2756300,24.4934156253343,24.6842603646746,24.357815415803,24.5436379251607,5488199.48414872,0.0,1.0
2003-04-24,47.73,48.81,47.24,48.6,2813000,23.9711037071397,24.5135045452648,23.7250144379904,24.4080377156294,5601097.53978536,0.0,1.0
2003-04-25,48.67,48.9,47.82,47.83,3304300,24.4431933255079,24.5587046151086,24.0163037769835,24.0213260069661,6579348.24056621,0.0,1.0
2003-04-28,49.75,50.07,48.59,48.65,2594200,24.985594163633,25.1463055230774,24.4030154856467,24.4331488655426,5165434.49616465,0.0,1.0
2003-04-29,49.581,50.23,48.7,49.7,3598300,24.9007184769264,25.2266612027997,24.4582600154558,24.9604830137198,7164745.56608945,0.0,1.0
2003-04-30,49.22,49.84,49.06,49.36,2164100,24.7194159745531,25.0307942334767,24.6390602948308,24.78972719431,4309042.01416618,0.0,1.0
2003-05-01,48.74,49.22,48.0,49.0,2562700,24.4783489353863,24.7194159745531,24.106703916671,24.608926914935,5102713.35414432,0.0,1.0
2003-05-02,50.54,50.82,48.54,48.55,2583600,25.3823503322615,25.5229727717754,24.3779043357335,24.3829265657162,5144328.33408797,0.0,1.0
2003-05-05,50.03,50.78,49.88,50.69,2408500,25.1262166031469,25.5028838518449,25.0508831534073,25.4576837820011,4795678.43034946,0.0,1.0
2003-05-06,51.68,51.94,50.2,50.5,3413000,25.9548845502824,26.0854625298311,25.2115945128518,25.3622614123309,6795785.95922057,0.0,1.0
2003-05-07,51.06,51.45,50.64,51.04,2443900,25.6435062913588,25.8393732606817,25.4325726320879,25.6334618313935,4866165.04709613,0.0,1.0
2003-05-08,50.7,51.12,50.0,50.7,2605100,25.4627060119837,25.6736396712546,25.111149913199,25.4627060119837,5187138.00245107,0.0,1.0
2003-05-09,50.88,51.32,50.25,50.69,1423200,25.5531061516713,25.7740842709074,25.236705662765,25.4576837820011,2833800.93090029,0.0,1.0
2003-05-12,51.25,51.38,50.5,51.0,2773300,25.7389286610289,25.8042176508033,25.3622614123309,25.6133729114629,5522048.98936607,0.0,1.0
2003-05-13,51.5,51.88,50.95,51.15,1999200,25.8644844105949,26.0553291499352,25.5882617615497,25.6887063612025,3980701.81355809,0.0,1.0
2003-05-14,51.61,51.71,51.0,51.34,2389200,25.919728940404,25.9699512402304,25.6133729114629,25.7841287308727,4757249.28619096,0.0,1.0
2003-05-15,51.8,52.04,51.53,51.76,2752300,26.0151513100741,26.1356848296575,25.8795511005428,25.9950623901436,5480234.89468583,0.0,1.0
2003-05-16,52.47,53.31,51.92,51.94,3093700,26.351640718911,26.7735080374527,26.0754180698658,26.0854625298311,6160012.60534446,0.0,1.0
2003-05-19,52.0,52.77,51.83,52.45,1992900,26.1155959097269,26.5023076183902,26.030218000022,26.3415962589457,3968157.58515402,0.0,1.0
2003-05-20,52.09,52.48,51.83,51.9,2457500,26.1607959795707,26.3566629488936,26.030218000022,26.0653736099005,4893244.65127,0.0,1.0
2003-05-21,52.23,52.48,51.79,51.91,1639100,26.2311071993276,26.3566629488936,26.0101290800915,26.0703958398832,3263689.6471604,0.0,1.0
2003-05-22,51.43,52.49,51.25,52.31,2301700,25.8293288007164,26.3616851788763,25.7389286610289,26.2712850391888,4583023.89169,0.0,1.0
2003-05-23,52.1,52.39,51.19,51.48,2306400,26.1658182095533,26.3114628790499,25.7087952811331,25.8544399506296,4592382.28430891,0.0,1.0
2003-05-27,53.77,53.92,51.65,52.0,2565900,27.0045306166542,27.0798640663938,25.9398178603345,26.1155959097269,5109085.02571462,0.0,1.0
2003-05-28,55.28,55.3,53.11,53.63,4354700,27.7628873440328,27.772931803998,26.6730634377999,26.9342193968972,8670849.43352409,0.0,1.0
2003-05-29,55.88,55.97,55.25,55.28,5107300,28.0642211429912,28.1094212128349,27.7478206540848,27.7628873440328,10169386.940969,0.0,1.0
2003-05-30,57.4,57.66,55.89,56.01,3239500,28.8276001003524,28.958178079901,28.0692433729738,28.1295101327655,6450321.89126721,0.0,1.0
2003-06-02,57.41,57.86,56.55,57.82,3443100,28.832622330335,29.0586226795538,28.400710551828,29.0385337596233,6855719.4949289,0.0,1.0
2003-06-03,57.83,58.33,57.09,57.43,2988700,29.0435559896059,29.2946674887379,28.6719109708906,28.8426667903003,5950942.1319433,0.0,1.0
2003-06-04,58.96,59.19,57.65,57.8,2295800,29.6110679776442,29.7265792672449,28.9531558499184,29.028489299658,4571276.12223222,0.0,1.0
2003-06-05,59.16,59.45,58.54,58.56,2496700,29.711512577297,29.8571572467936,29.4001343183733,29.4101787783386,4971297.62800644,0.0,1.0
2003-06-06,58.06,59.65,57.61,59.27,5234300,29.1590672792066,29.9576018464464,28.9330669299878,29.766757107106,10422262.6564161,0.0,1.0
2003-06-09,58.18,58.34,57.35,57.82,3083700,29.2193340389983,29.2996897187205,28.8024889504392,29.0385337596233,6140101.13168721,0.0,1.0
2003-06-10,58.38,58.84,57.88,58.62,2285600,29.3197786386511,29.5508012178525,29.0686671395191,29.4403121582345,4550966.41910182,0.0,1.0
2003-06-11,59.5,59.5,57.9,58.31,2935300,29.8822683967068,29.8822683967068,29.0787115994844,29.2846230287726,5844614.86261356,0.0,1.0
2003-06-12,59.27,59.74,58.83,59.59,2108700,29.766757107106,30.0028019162901,29.5457789878699,29.9274684665505,4198732.45010501,0.0,1.0
2003-06-13,58.55,59.9,58.13,59.41,1881900,29.405156548356,30.0831575960124,29.1942228890851,29.837068326863,3747140.2275585,0.0,1.0
2003-06-16,59.99,60.0,58.64,58.75,1926500,30.1283576658561,30.1333798958388,29.4503566181997,29.5056011480088,3835945.40006985,0.0,1.0
2003-06-17,60.18,60.49,59.02,59.95,2415600,30.2237800355263,30.3794691649881,29.6412013575401,30.1082687459256,4809815.57664611,0.0,1.0
2003-06-18,60.15,60.47,59.36,59.95,2011200,30.2087133455783,30.3694247050228,29.8119571769498,30.1082687459256,4004595.58194679,0.0,1.0
2003-06-19,59.07,60.47,59.065,60.06,2788400,29.6663125074532,30.3694247050228,29.6638013924619,30.1635132757346,5552115.31458852,0.0,1.0
2003-06-20,59.57,59.85,58.7,58.76,2726300,29.9174240065852,30.0580464460992,29.4804899980956,29.5106233779914,5428465.06317698,0.0,1.0
2003-06-23,58.99,59.31,58.53,58.98,2334400,29.6261346675921,29.7868460270366,29.3951120883907,29.6211124376095,4648134.41054922,0.0,1.0
2003-06-24,58.78,59.46,58.6,58.68,1935500,29.5206678379567,29.8621794767762,29.4302676982692,29.4704455381303,3853865.72636138,0.0,1.0
2003-06-25,58.12,59.72,58.06,58.46,2170800,29.1892006591025,29.9927574563248,29.1590672792066,29.3599564785122,4322382.70151655,0.0,1.0
2003-06-26,58.38,58.95,57.54,57.75,1488800,29.4654233081477,29.7531124360278,29.0414603828506,29.1474511141748,2949767.36261468,0.29,1.0
2003-06-27,58.0,58.52,57.9,58.34,1559300,29.2736305562275,29.5360837956972,29.2231587794065,29.4452345974192,3089449.38777881,0.0,1.0
2003-06-30,57.42,58.5,57.26,57.99,1590600,28.9808942506653,29.525989440333,28.9001394077515,29.2685833785454,3151464.24434102,0.0,1.0
2003-07-01,57.82,58.12,55.95,57.3,2152000,29.1827813579496,29.3341966884128,28.2389591313954,28.92032811848,4263769.05181811,0.0,1.0
2003-07-02,57.72,58.19,57.32,57.81,1959700,29.1323095811285,29.3695269321876,28.9304224738442,29.1777341802675,3882764.03849812,0.0,1.0
2003-07-03,58.44,58.54,57.27,57.57,1125600,29.4957063742403,29.5461781510614,28.9051865854336,29.0566019158969,2230157.26985431,0.0,1.0
2003-07-07,58.71,59.18,57.96,58.02,1567100,29.6319801716572,29.8691975227163,29.2534418454991,29.2837249115918,3104903.56928632,0.0,1.0
2003-07-08,58.08,58.69,57.8,57.95,1803700,29.3140079776844,29.621885816293,29.1726870025854,29.248394667817,3573680.40834774,0.0,1.0
2003-07-09,57.02,58.04,56.971,57.88,2424900,28.7790071433809,29.293819266956,28.7542759727386,29.2130644240422,4804467.27404914,0.0,1.0
2003-07-10,56.79,57.25,56.11,56.7,2084700,28.6629220566925,28.8950922300694,28.3197139743091,28.6174974575535,4130427.20368271,0.0,1.0
2003-07-11,56.56,57.3,56.32,57.09,1461500,28.546836970004,28.92032811848,28.4257047056334,28.8143373871557,2895677.72733836,0.0,1.0
2003-07-14,57.64,58.75,57.0,57.19,2542500,29.0919321596717,29.6521688823857,28.7689127880167,28.8648091639768,5037468.7798548,0.0,1.0
2003-07-15,58.04,58.79,57.5,58.04,2455700,29.293819266956,29.6723575931141,29.0212716721221,29.293819266956,4865491.47795062,0.0,1.0
2003-07-16,56.24,57.9,55.8,57.75,2719500,28.3853272841765,29.2231587794065,28.1632514661637,29.1474511141748,5388159.82175621,0.0,1.0
2003-07-17,55.26,56.15,55.2,55.96,2526700,27.8907038713299,28.3399026850375,27.8604208052373,28.2440063090775,5006164.15577547,0.0,1.0
2003-07-18,55.88,56.01,55.12,55.9,1294900,28.2036288876206,28.269242197488,27.8200433837804,28.2137232429848,2565592.26078033,0.0,1.0
2003-07-21,54.66,55.9,54.56,55.8,1536100,27.5878732104034,28.2137232429848,27.5374014335823,28.1632514661637,3043483.10432054,0.0,1.0
2003-07-22,55.59,56.37,54.8,54.8,1902700,28.0572607348395,28.4509405940439,27.6585336979529,27.6585336979529,3769829.63517394,0.0,1.0
2003-07-23,55.85,56.05,55.25,55.45,1064000,28.1884873545743,28.2894309082164,27.8856566936478,27.98660024729,2108108.86205133,0.0,1.0
2003-07-24,54.99,56.7,54.92,56.35,2166800,27.754430073913,28.6174974575535,27.7190998301382,28.4408462386797,4293092.37057596,0.0,1.0
2003-07-25,56.5,56.66,54.95,54.96,1690500,28.5165539039113,28.597308746825,27.7342413631845,27.7392885408667,3349396.64595656,0.0,1.0
2003-07-28,55.8,56.16,55.2,56.02,1165000,28.1632514661637,28.3449498627196,27.8604208052373,28.2742893751701,2308220.6995205,0.0,1.0
2003-07-29,55.23,56.26,55.09,56.01,1636500,27.8755623382836,28.3954216395407,27.8049018507341,28.269242197488,3242406.15859681,0.0,1.0
2003-07-30,55.24,55.98,54.87,55.79,1563500,27.8806095159657,28.2541006644417,27.6938639417277,28.1582042884816,3097770.870129,0.0,1.0
2003-07-31,55.01,56.38,54.93,55.45,1836700,27.7645244292772,28.455987771726,27.7241470078203,27.98660024729,3639063.48395647,0.0,1.0
2003-08-01,54.2,55.01,53.85,54.72,1761300,27.3557030370264,27.7645244292772,27.1790518181526,27.6181562764961,3489673.06271712,0.0,1.0
2003-08-04,53.96,54.3,52.75,54.3,2036300,27.2345707726558,27.4061748138475,26.6238622731207,27.4061748138475,4034532.02612325,0.0,1.0
2003-08-05,52.77,54.26,52.58,54.19,2343100,26.633956628485,27.3859861031191,26.5380602525249,27.3506558593443,4642396.49875232,0.0,1.0
2003-08-06,53.07,53.85,52.5,53.29,1988300,26.7853719589482,27.1790518181526,26.497682831068,26.8964098679546,3939429.37069236,0.0,1.0
2003-08-07,53.87,54.02,52.73,53.15,1679600,27.1891461735169,27.2648538387485,26.6137679177565,26.8257493804051,3327800.41795246,0.0,1.0
2003-08-08,54.11,54.21,53.7,53.95,1111100,27.3102784378875,27.3607502147085,27.103344152921,27.2295235949737,2201428.34269289,0.0,1.0
2003-08-11,53.04,54.44,52.76,54.25,1664900,26.7702304259019,27.476835301397,26.6289094508028,27.380938925437,3298675.22972675,0.0,1.0
2003-08-12,54.39,54.48,53.3,53.7,1904800,27.4515994129865,27.4970240121255,26.9014570456367,27.103344152921,3773990.37634904,0.0,1.0
2003-08-13,55.0,55.09,54.44,54.51,2005200,27.7594772515951,27.8049018507341,27.476835301397,27.5121655451718,3972913.43062531,0.0,1.0
2003-08-14,55.94,55.95,54.47,54.9,1883200,28.2339119537133,28.2389591313954,27.4919768344433,27.709005474774,3731194.18140514,0.0,1.0
2003-08-15,55.98,56.0,54.756,55.89,779900,28.2541006644417,28.2641950198059,27.6363261161516,28.2086760653027,1545220.02021977,0.0,1.0
2003-08-18,56.16,56.56,56.0,56.04,1258500,28.3449498627196,28.546836970004,28.2641950198059,28.2843837305343,2493472.74707858,0.0,1.0
2003-08-19,56.48,56.55,55.94,56.3,1240500,28.5064595485471,28.5417897923219,28.2339119537133,28.4156103502691,2457809.25129199,0.0,1.0
2003-08-20,56.58,57.13,56.17,56.51,1265700,28.5569313253682,28.8345260978841,28.3499970404017,28.5216010815934,2507738.14539321,0.0,1.0
2003-08-21,57.57,58.14,56.43,56.51,2563200,29.0566019158969,29.3442910437771,28.4812236601366,28.5216010815934,5078481.80000938,0.0,1.0
2003-08-22,57.04,57.97,56.49,57.25,2972700,28.7891014987452,29.2584890231812,28.5115067262292,28.8950922300694,5889826.32915413,0.0,1.0
2003-08-25,57.74,57.79,56.75,56.9,2291700,29.1424039364927,29.1676398249033,28.642733345964,28.7184410111956,4540557.40522843,0.0,1.0
2003-08-26,58.5,58.5,57.29,57.7,1991200,29.525989440333,29.525989440333,28.9152809407979,29.1222152257643,3945175.15612463,0.0,1.0
2003-08-27,58.13,58.27,57.86,58.25,1357100,29.339243866095,29.4099043536445,29.202970068678,29.3998099982802,2688829.45177618,0.0,1.0
2003-08-28,58.36,58.45,57.6,57.94,1103000,29.4553289527834,29.5007535519224,29.0717434489432,29.2433474901349,2185379.76958893,0.0,1.0
2003-08-29,58.6,58.77,57.87,58.07,947600,29.576461217154,29.6622632377499,29.2080172463601,29.3089608000023,1877484.92263143,0.0,1.0
2003-09-02,59.23,59.44,58.07,58.48,1764000,29.8944334111269,30.0004241424511,29.3089608000023,29.5158950849687,3495022.5870851,0.0,1.0
2003-09-03,58.83,59.06,58.51,58.9,1378100,29.6925463038425,29.808631390531,29.5310366180151,29.7278765476173,2730436.8635272,0.0,1.0
2003-09-04,58.73,59.15,58.51,58.74,1331400,29.6420745270214,29.85405598967,29.5310366180151,29.6471217047036,2637909.90501424,0.0,1.0
2003-09-05,58.53,58.92,58.21,58.49,1646300,29.5411309733793,29.7379709029815,29.3796212875518,29.5209422626508,3261822.95074728,0.0,1.0
2003-09-08,58.52,59.19,58.3,58.3,1796000,29.5360837956972,29.8742447003984,29.4250458866908,29.4250458866908,3558424.35737236,0.0,1.0
2003-09-09,58.83,58.83,57.8,58.13,2630400,29.6925463038425,29.6925463038425,29.1726870025854,29.339243866095,5211625.51761262,0.0,1.0
2003-09-10,58.24,58.46,57.92,58.0,4306900,29.3947628205981,29.5058007296045,29.2332531347707,29.2736305562275,8533283.88906852,0.0,1.0
2003-09-11,58.71,58.9,58.2,58.25,2186200,29.6319801716572,29.7278765476173,29.3745741098697,29.3998099982802,4331529.69381262,0.0,1.0
2003-09-12,58.87,59.0,58.16,58.84,1832900,29.712735014571,29.7783483244384,29.3543853991413,29.6975934815246,3631534.52373485,0.0,1.0
2003-09-15,58.25,59.15,57.8,59.0,2092400,29.3998099982802,29.85405598967,29.1726870025854,29.7783483244384,4145683.2546581,0.0,1.0
2003-09-16,58.25,58.46,57.85,58.05,2179600,29.3998099982802,29.5058007296045,29.1979228909959,29.2988664446381,4318453.07869088,0.0,1.0
2003-09-17,57.53,58.37,57.51,58.25,2496100,29.0364132051685,29.4603761304655,29.0263188498042,29.3998099982802,4945536.21293828,0.0,1.0
2003-09-18,58.12,58.4,57.51,57.55,2197100,29.3341966884128,29.4755176635119,29.0263188498042,29.0465075605327,4353125.92181672,0.0,1.0
2003-09-19,58.35,58.76,57.87,57.87,2575500,29.4502817751013,29.6572160600678,29.2080172463601,29.2080172463601,5102851.85546355,0.0,1.0
2003-09-22,57.79,58.19,57.63,58.05,1884300,29.1676398249033,29.3695269321876,29.0868849819895,29.2988664446381,3733373.61725876,0.0,1.0
2003-09-23,57.73,58.09,57.48,57.65,1817700,29.1373567588106,29.3190551553665,29.0111773167579,29.0969793373538,3601418.68284841,0.0,1.0
2003-09-24,56.57,57.63,56.54,57.6,2249100,28.5518841476861,29.0868849819895,28.5367426146397,29.0717434489432,4456153.79853351,0.0,1.0
2003-09-25,56.66,57.22,56.0,56.59,2333000,28.597308746825,28.8799506970231,28.2641950198059,28.5619785030503,4622385.31500542,0.0,1.0
2003-09-26,56.54,57.29,56.3,56.39,1593300,28.6831107674209,29.0635906591005,28.5613572020834,28.607014789085,3140704.74191109,0.29,1.0
2003-09-29,56.63,56.74,56.26,56.3,1604800,28.7287683544224,28.7845720718688,28.5410649411938,28.5613572020834,3163373.4825952,0.0,1.0
2003-09-30,55.54,56.7,55.26,56.4,2403400,28.1758042451814,28.7642798109792,28.0337584189543,28.6120878543074,4737569.68349283,0.0,1.0
2003-10-01,57.47,57.8,55.47,55.65,2708600,29.1549058331036,29.3223169854426,28.1402927886246,28.2316079626277,5339178.34930045,0.0,1.0
2003-10-02,57.38,57.8,56.55,57.8,1387100,29.1092482461021,29.3223169854426,28.6881838326433,29.3223169854426,2734244.36547096,0.0,1.0
2003-10-03,58.28,59.0,57.86,57.88,2052800,29.5658241161176,29.93108481213,29.352755376777,29.3629015072218,4046468.77185408,0.0,1.0
2003-10-06,58.64,59.0,57.8,58.2,1121000,29.7484544641238,29.93108481213,29.3223169854426,29.5252395943384,2209709.41798929,0.0,1.0
2003-10-07,59.11,59.12,58.095,58.69,1611900,29.9868885295764,29.9919615947988,29.4719724095033,29.7738197902358,3177368.96597407,0.0,1.0
2003-10-08,58.53,59.24,58.188,59.12,1250300,29.6926507466775,30.0528383774675,29.5191519160716,29.9919615947988,2464584.91107227,0.0,1.0
2003-10-09,59.14,59.86,58.75,59.03,1839500,30.0021077252436,30.367368421256,29.8042581815702,29.9463040077972,3626012.91203506,0.0,1.0
2003-10-10,59.2,59.46,58.85,59.14,1269600,30.0325461165779,30.1644458123602,29.8549888337941,30.0021077252436,2502628.97152472,0.0,1.0
2003-10-13,60.0,60.01,59.2,59.38,1420600,30.4383913343695,30.4434643995919,30.0325461165779,30.123861290581,2800279.39268117,0.0,1.0
2003-10-14,58.26,59.1,57.1,58.62,6253900,29.5556779856728,29.981815464354,28.967202419875,29.738308333679,12327655.4229824,0.0,1.0
2003-10-15,57.03,58.55,56.94,58.55,3343700,28.9316909633182,29.7027968771223,28.8860333763167,29.7027968771223,6591084.19351544,0.0,1.0
2003-10-16,56.86,57.3,56.45,57.01,2230800,28.8454488545375,29.0686637243229,28.6374531804193,28.9215448328734,4397341.45374712,0.0,1.0
2003-10-17,56.05,56.92,55.88,56.79,2424700,28.4345305715235,28.8758872458719,28.3482884627428,28.8099373979808,4779556.13362948,0.0,1.0
2003-10-20,56.11,56.21,55.67,56.09,1405400,28.4649689628579,28.5156996150819,28.2417540930725,28.4548228324131,2770317.23108131,0.0,1.0
2003-10-21,56.09,56.59,56.01,56.25,1113100,28.4548228324131,28.7084760935329,28.414238310634,28.5359918759714,2194136.97873674,0.0,1.0
2003-10-22,55.87,56.06,55.49,55.85,1110400,28.3432153975204,28.4396036367459,28.1504389190694,28.3330692670756,2188814.75266308,0.0,1.0
2003-10-23,56.39,56.5,55.86,55.9,994800,28.607014789085,28.6628185065313,28.338142332298,28.3584345931876,1960944.62891681,0.0,1.0
2003-10-24,56.72,56.76,55.9,56.29,1203400,28.774425941424,28.7947182023136,28.3584345931876,28.556284136861,2372135.87297798,0.0,1.0
2003-10-27,57.33,57.6,56.72,56.97,2153800,29.0838829199901,29.2208556809947,28.774425941424,28.9012525719839,4245559.45090574,0.0,1.0
2003-10-28,57.66,57.86,56.83,57.18,1737700,29.2512940723291,29.352755376777,28.8302296588703,29.0077869416542,3425345.27710972,0.0,1.0
2003-10-29,57.18,57.73,57.0,57.59,2200100,29.0077869416542,29.2868055288859,28.9164717676511,29.2157826157724,4336825.77209477,0.0,1.0
2003-10-30,57.95,57.99,57.19,57.72,1319400,29.3984129637786,29.4187052246682,29.0128600068766,29.2817324636635,2600794.47466108,0.0,1.0
2003-10-31,58.17,58.56,57.76,58.17,1570700,29.5100203986713,29.7078699423447,29.3020247245531,29.5100203986713,3096155.73847973,0.0,1.0
2003-11-03,58.26,58.5,57.76,57.85,1178300,29.5556779856728,29.6774315510103,29.3020247245531,29.3476823115546,2322658.88244138,0.0,1.0
2003-11-04,58.72,58.99,57.59,57.95,1795100,29.789038985903,29.9260117469076,29.2157826157724,29.3984129637786,3538491.86104601,0.0,1.0
2003-11-05,58.42,58.75,58.33,58.68,1840500,29.6368470292311,29.8042581815702,29.5911894422296,29.7687467250134,3627984.10687716,0.0,1.0
2003-11-06,58.88,59.01,57.96,58.48,1500800,29.8702080294613,29.9361578773524,29.403486029001,29.6672854205655,2958369.21901724,0.0,1.0
2003-11-07,58.66,59.17,58.51,58.7,2015300,29.7586005945686,30.0173269209108,29.6825046162327,29.7788928554582,3972548.96527549,0.0,1.0
2003-11-10,58.63,59.13,58.4,58.6,1153700,29.7433813989014,29.9970346600212,29.6267008987863,29.7281622032342,2274167.48932582,0.0,1.0
2003-11-11,57.98,58.74,57.85,58.54,1207800,29.4136321594458,29.7991851163478,29.3476823115546,29.6977238118999,2380809.1302832,0.0,1.0
2003-11-12,58.06,58.28,57.85,58.28,1637700,29.4542166812249,29.5658241161176,29.3476823115546,29.5658241161176,3228225.79290015,0.0,1.0
2003-11-13,58.08,58.5,57.66,57.89,1326900,29.4643628116697,29.6774315510103,29.2512940723291,29.3679745724442,2615578.4359768,0.0,1.0
2003-11-14,58.06,58.63,57.9,58.07,1253300,29.4542166812249,29.7433813989014,29.3730476376666,29.4592897464473,2470498.49559856,0.0,1.0
2003-11-17,58.05,58.25,57.75,57.75,1485000,29.4491436160025,29.5506049204504,29.2969516593307,29.2969516593307,2927224.34051213,0.0,1.0
2003-11-18,57.23,58.3,57.06,57.99,1585100,29.0331522677661,29.5759702465624,28.9469101589854,29.4187052246682,3124540.94420592,0.0,1.0
2003-11-19,57.47,57.67,57.0,57.07,1050500,29.1549058331036,29.2563671375515,28.9164717676511,28.9519832242078,2070740.18162155,0.0,1.0
2003-11-20,57.42,58.06,56.92,57.24,1168500,29.1295405069916,29.4542166812249,28.8758872458719,29.0382253329885,2303341.17298884,0.0,1.0
2003-11-21,57.53,58.0,57.05,57.46,901500,29.185344224438,29.4237782898905,28.941837093763,29.1498327678812,1777032.15014928,0.0,1.0
2003-11-24,58.42,58.6,57.63,57.65,839500,29.6368470292311,29.7281622032342,29.2360748766619,29.2462210071067,1654818.06993935,0.0,1.0
2003-11-25,58.63,58.89,57.8,58.54,1116400,29.7433813989014,29.8752810946837,29.3223169854426,29.6977238118999,2200641.92171565,0.0,1.0
2003-11-26,58.99,59.08,58.59,58.88,1094900,29.9260117469076,29.9716693339092,29.7230891380118,29.8702080294613,2158261.2326106,0.0,1.0
2003-11-28,58.13,58.9,57.98,58.86,748500,29.4897281377817,29.8803541599061,29.4136321594458,29.8600618990165,1475439.33930864,0.0,1.0
2003-12-01,58.51,58.51,57.93,58.2,1018900,29.6825046162327,29.6825046162327,29.3882668333338,29.5252395943384,2008450.42461132,0.0,1.0
2003-12-02,58.49,58.84,57.98,58.8,1055900,29.6723584857879,29.8499157685717,29.4136321594458,29.8296235076821,2081384.63376886,0.0,1.0
2003-12-03,58.51,59.52,58.47,58.59,1899900,29.6825046162327,30.1948842036946,29.6622123553431,29.7230891380118,3745073.08049764,0.0,1.0
2003-12-04,58.57,59.09,58.0,58.447,921300,29.7129430075671,29.9767423991316,29.4237782898905,29.6505443053316,1816061.80802278,0.0,1.0
2003-12-05,57.71,58.57,57.25,58.57,1562200,29.2766593984411,29.7129430075671,29.0432983982109,29.7129430075671,3079400.58232192,0.0,1.0
2003-12-08,58.21,58.45,57.2,57.42,1213100,29.5303126595608,29.6520662248983,29.017933072099,29.1295405069916,2391256.46294631,0.0,1.0
2003-12-09,58.6,59.01,58.0,58.2,1928000,29.7281622032342,29.9361578773524,29.4237782898905,29.5252395943384,3800463.65556054,0.0,1.0
2003-12-10,58.47,58.85,57.55,58.85,1360200,29.6622123553431,29.8549888337941,29.1954903548828,29.8549888337941,2681219.22421859,0.0,1.0
2003-12-11,58.7,59.09,58.09,58.09,1332200,29.7788928554582,29.9767423991316,29.4694358768921,29.4694358768921,2626025.76863991,0.0,1.0
2003-12-12,58.9,59.0,58.13,58.81,829100,29.8803541599061,29.93108481213,29.4897281377817,29.8346965729045,1634317.64358155,0.0,1.0
2003-12-15,57.55,59.6,57.29,59.12,1447200,29.1954903548828,30.2354687254737,29.0635906591005,29.9919615947988,2852713.17548091,0.0,1.0
2003-12-16,57.31,57.78,57.21,57.34,1209400,29.0737367895453,29.3121708549979,29.0230061373213,29.0889559852125,2383963.04203055,0.0,1.0
2003-12-17,57.17,57.55,56.82,57.47,1246100,29.0027138764318,29.1954903548828,28.8251565936479,29.1549058331036,2456305.89273546,0.0,1.0
2003-12-18,57.86,57.87,56.83,57.51,1418100,29.352755376777,29.3578284419994,28.8302296588703,29.1751980939932,2795351.40557593,0.0,1.0
2003-12-19,58.0,58.23,57.4,57.8,2177800,29.4237782898905,29.5404587900056,29.1193943765469,29.3223169854426,4292868.12711605,0.0,1.0
2003-12-22,58.22,58.22,57.74,58.05,951400,29.5353857247832,29.5353857247832,29.2918785941083,29.4491436160025,1875394.77276986,0.0,1.0
2003-12-23,58.35,58.4,57.93,58.23,1013500,29.6013355726744,29.6267008987863,29.3882668333338,29.5404587900056,1997805.972464,0.0,1.0
2003-12-24,58.0,58.15,57.71,58.0,665600,29.4237782898905,29.4998742682265,29.2766593984411,29.4237782898905,1312027.28689891,0.0,1.0
2003-12-26,58.19,58.35,58.0,58.1,387600,29.5201665291161,29.6013355726744,29.4237782898905,29.4745089421145,764035.120796296,0.0,1.0
2003-12-29,58.64,58.64,57.98,58.15,1048000,29.8955733555733,29.8955733555733,29.5590952107118,29.6457638237822,2055646.14095428,0.29,1.0
2003-12-30,58.83,58.87,58.4,58.55,992000,29.9924382760637,30.0128308909038,29.7732176665327,29.8496899721831,1945802.45403307,0.0,1.0
2003-12-31,59.1,59.15,58.42,58.73,1253700,30.1300884262343,30.1555791947844,29.7834139739528,29.9414567389635,2459125.54094885,0.0,1.0
2004-01-02,58.48,59.33,58.1,58.89,1703000,29.8140028962129,30.2473459615648,29.620273055232,30.0230271983238,3340424.97905072,0.0,1.0
2004-01-05,59.71,59.71,58.48,58.53,2224900,30.4410758025457,30.4410758025457,29.8140028962129,29.839493664763,4364128.91126831,0.0,1.0
2004-01-06,59.9,60.0,59.06,59.58,1633300,30.5379407230361,30.5889222601364,30.1096958113942,30.3747998043154,3203708.81872199,0.0,1.0
2004-01-07,59.84,60.0,59.07,59.65,1799800,30.507351800776,30.5889222601364,30.1147939651042,30.4104868802856,3530297.63787168,0.0,1.0
2004-01-08,59.49,60.0,59.12,59.99,1751800,30.3289164209252,30.5889222601364,30.1402847336544,30.5838241064263,3436145.90622492,0.0,1.0
2004-01-09,59.37,59.9,59.08,59.36,1576200,30.2677385764049,30.5379407230361,30.1198921188143,30.2626404226949,3091707.48795053,0.0,1.0
2004-01-12,59.66,59.82,59.07,59.3,1270600,30.4155850339956,30.497155493356,30.1147939651042,30.2320515004348,2492274.79646614,0.0,1.0
2004-01-13,59.39,59.87,58.7,59.42,1439200,30.277934883825,30.5226462619061,29.9261622778334,30.293229344955,2822982.75387539,0.0,1.0
2004-01-14,58.38,59.5,58.29,59.2,2454100,29.7630213591127,30.3340145746352,29.7171379757225,30.1810699633345,4813703.4298816,0.0,1.0
2004-01-15,57.96,58.74,57.2,58.46,3934400,29.5488989032917,29.9465548926735,29.16143922133,29.8038065887929,7717303.60397954,0.0,1.0
2004-01-16,56.95,58.14,56.7,58.13,3514800,29.0339853785794,29.6406656700721,28.9065315358289,29.6355675163621,6894260.5498341,0.0,1.0
2004-01-20,56.78,57.219,56.43,56.98,2155400,28.947316765509,29.171125713379,28.7688813856583,29.0492798397095,4227805.04982145,0.0,1.0
2004-01-21,57.06,57.33,56.7,56.98,2294800,29.0900650693897,29.2277152195603,28.9065315358289,29.0492798397095,4501237.37047891,0.0,1.0
2004-01-22,57.49,57.68,56.75,56.84,3418000,29.3092856789207,29.4061505994111,28.932022304379,28.9779056877692,6704387.89101311,0.0,1.0
2004-01-23,57.6,57.9,57.13,57.2,2163500,29.3653653697309,29.5183099810316,29.1257521453598,29.16143922133,4243693.15453683,0.0,1.0
2004-01-26,58.25,58.26,57.54,57.61,3004200,29.6967453608824,29.7018435145924,29.3347764474708,29.3704635234409,5892721.50444167,0.0,1.0
2004-01-27,58.12,58.42,57.86,58.12,2260400,29.6304693626521,29.7834139739528,29.4979173661915,29.6304693626521,4433761.96279873,0.0,1.0
2004-01-28,57.31,58.83,57.24,58.26,2689600,29.2175189121402,29.9924382760637,29.1818318361701,29.7018435145924,5275635.36327353,0.0,1.0
2004-01-29,58.1,58.44,57.41,57.42,3087800,29.620273055232,29.7936102813728,29.2685004492405,29.2735986029505,6056702.43705979,0.0,1.0
2004-01-30,57.74,58.26,57.53,58.05,2617300,29.4367395216712,29.7018435145924,29.3296782937608,29.5947822866819,5133819.31748059,0.0,1.0
2004-02-02,58.15,58.48,57.4,57.4,2859900,29.6457638237822,29.8140028962129,29.2634022955305,29.2634022955305,5609677.86117858,0.0,1.0
2004-02-03,58.32,58.47,57.55,57.73,1990600,29.7324324368525,29.8089047425029,29.3398746011808,29.4316413679612,3904550.77116757,0.0,1.0
2004-02-04,58.49,58.7,57.89,58.14,1791500,29.8191010499229,29.9261622778334,29.5132118273216,29.6406656700721,3514017.23427444,0.0,1.0
2004-02-05,58.48,58.55,58.0,58.37,2407800,29.8140028962129,29.8496899721831,29.5692915181318,29.7579232054027,4722886.23873066,0.0,1.0
2004-02-06,58.57,58.77,58.34,58.5,2693500,29.8598862796031,29.9618493538036,29.7426287442726,29.824199203633,5283285.19146982,0.0,1.0
2004-02-09,57.65,58.4,57.57,58.18,1337600,29.390856138281,29.7732176665327,29.3500709086008,29.6610582849122,2623694.92188975,0.0,1.0
2004-02-10,57.99,58.05,57.45,57.51,1642700,29.5641933644218,29.5947822866819,29.2888930640806,29.3194819863407,3222146.86616947,0.0,1.0
2004-02-11,58.0,58.28,57.2,57.82,2304400,29.5692915181318,29.7120398220125,29.16143922133,29.4775247513514,4520067.71680827,0.0,1.0
2004-02-12,57.82,58.15,57.63,57.88,731800,29.4775247513514,29.6457638237822,29.380659830861,29.5081136736115,1435421.60873125,0.0,1.0
2004-02-13,57.78,58.26,57.38,57.94,947800,29.4571321365113,29.7018435145924,29.2532059881104,29.5387025958717,1859104.40114167,0.0,1.0
2004-02-17,58.41,59.0,57.62,57.95,1361600,29.7783158202427,30.0791068891341,29.375561677151,29.5438007495817,2670770.78771313,0.0,1.0
2004-02-18,57.99,58.6395,57.62,58.55,804400,29.5641933644218,29.8953184478878,29.375561677151,29.8496899721831,1577826.10284697,0.0,1.0
2004-02-19,57.75,58.57,57.53,58.24,1371400,29.4418376753813,29.8598862796031,29.3296782937608,29.6916472071724,2689993.43292434,0.0,1.0
2004-02-20,57.31,58.21,57.14,57.35,1432400,29.2175189121402,29.6763527460423,29.1308502990699,29.2379115269803,2809644.5918921,0.0,1.0
2004-02-23,57.27,57.77,57.11,57.42,1400700,29.1971262973002,29.4520339828013,29.1155558379398,29.2735986029505,2747465.21911705,0.0,1.0
2004-02-24,57.03,57.69,56.65,57.38,1496800,29.0747706082596,29.4112487531211,28.8810407672787,29.2532059881104,2935964.83185151,0.0,1.0
2004-02-25,56.69,57.43,56.09,57.0,1733200,28.9014333821188,29.2786967566605,28.5955441595175,29.0594761471295,3399662.11021181,0.0,1.0
2004-02-26,56.41,56.77,56.04,56.3,1773000,28.7586850782382,28.942218611799,28.5700533909674,28.702605387428,3477729.58770224,0.0,1.0
2004-02-27,56.02,56.87,55.85,56.49,2458200,28.5598570835473,28.9932001488992,28.4731884704769,28.7994703079184,4821745.55695976,0.0,1.0
2004-03-01,55.92,56.5,55.6,56.28,2165800,28.5088755464471,28.8045684616284,28.3457346277264,28.6924090800079,4248204.59167824,0.0,1.0
2004-03-02,55.85,56.34,55.75,56.25,1594100,28.4731884704769,28.722998002268,28.4222069333767,28.6771146188778,3126818.23787713,0.0,1.0
2004-03-03,56.45,56.76,55.75,55.8,1832600,28.7790776930783,28.937120458089,28.4222069333767,28.4476977019268,3594634.65449697,0.0,1.0
2004-03-04,56.68,56.73,56.14,56.4,1476000,28.8963352284088,28.9218259969589,28.6210349280676,28.7535869245282,2895165.74813791,0.0,1.0
2004-03-05,56.82,57.53,56.44,56.61,2258100,28.9677093803491,29.3296782937608,28.7739795393683,28.8606481524387,4429250.52565733,0.0,1.0
2004-03-08,55.84,56.8,55.81,56.78,1536500,28.4680903167669,28.9575130729291,28.4527958556368,28.947316765509,3013836.15990101,0.0,1.0
2004-03-09,55.8,56.19,55.43,55.76,1559300,28.4476977019268,28.6465256966177,28.259066014656,28.4273050870867,3058558.23243323,0.0,1.0
2004-03-10,55.07,55.8,54.88,55.77,2182300,28.0755324810952,28.4476977019268,27.9786675606047,28.4324032407968,4280569.24943181,0.0,1.0
2004-03-11,54.79,55.66,54.59,54.87,3338700,27.9327841772145,28.3763235499865,27.8308211030141,27.9735694068947,6548841.38435504,0.0,1.0
2004-03-12,55.29,55.73,54.69,54.9,1851500,28.1876918627157,28.4120106259567,27.8818026401143,27.9888638680248,3631706.89883288,0.0,1.0
2004-03-15,54.26,55.06,53.27,54.95,2071500,27.6625820305833,28.0704343273851,27.1578648132911,28.0143546365749,4063235.66888054,0.0,1.0
2004-03-16,55.4,55.82,54.75,55.54,2331900,28.2437715535259,28.4578940093469,27.9123915623744,28.3151457054662,4574008.81306422,0.0,1.0
2004-03-17,56.39,56.79,55.22,55.59,2211100,28.7484887708182,28.9524149192191,28.1520047867455,28.3406364740163,4337060.28841986,0.0,1.0
2004-03-18,56.5,56.8,56.05,56.12,2032300,28.8045684616284,28.9575130729291,28.5751515446774,28.6108386206475,3986345.08803569,0.0,1.0
2004-03-19,55.75,56.81,55.63,56.66,2664500,28.4222069333767,28.9626112266391,28.3610290888564,28.8861389209888,5226401.8535999,0.0,1.0
2004-03-22,55.93,56.43,55.15,56.35,2164500,28.5139737001571,28.7688813856583,28.1163177107753,28.7280961559781,4245654.64894614,0.0,1.0
2004-03-23,55.85,56.45,55.75,56.42,1827900,28.4731884704769,28.7790776930783,28.4222069333767,28.7637832319482,3585415.63077323,0.0,1.0
2004-03-24,55.85,56.34,55.6,55.62,2166900,28.4731884704769,28.722998002268,28.3457346277264,28.3559309351464,4250362.23552848,0.0,1.0
2004-03-25,56.15,56.49,55.67,55.9,1471000,28.6261330817776,28.7994703079184,28.3814217036965,28.498679239027,2885358.27609137,0.0,1.0
2004-03-26,55.59,56.09,55.41,56.05,1417100,28.3406364740163,28.5955441595175,28.2488697072359,28.5751515446774,2779633.7274297,0.0,1.0
2004-03-29,55.4,55.79,55.09,55.52,1309200,28.4069124722466,28.6068889318888,28.2479568248388,28.4684436905981,2553240.52097746,0.32,1.0
2004-03-30,55.21,55.25,54.78,55.06,2103700,28.3094880431902,28.3299984493073,28.0890011774309,28.2325740202509,4102697.89488258,0.0,1.0
2004-03-31,55.37,55.48,55.04,55.36,1715100,28.3915296676588,28.4479332844809,28.2223188171923,28.3864020661295,3344838.69349865,0.0,1.0
2004-04-01,55.17,55.4,54.94,55.26,1646100,28.2889776370731,28.4069124722466,28.1710428018995,28.3351260508366,3210272.85485868,0.0,1.0
2004-04-02,54.5,55.55,53.97,55.51,1770000,27.9454283346109,28.4838264951859,27.6736654535587,28.4633160890688,3451906.29554697,0.0,1.0
2004-04-05,54.13,54.52,53.75,54.52,2296000,27.7557070780273,27.9556835376694,27.5608582199144,27.9556835376694,4477727.03648353,0.0,1.0
2004-04-06,54.58,54.7,53.76,53.76,1272600,27.9864491468452,28.0479803651966,27.5659858214437,27.5659858214437,2481862.1196119,0.0,1.0
2004-04-07,55.49,55.69,54.85,55.05,3755600,28.4530608860102,28.5556129165959,28.1248943881359,28.2274464187216,7324282.08110521,0.0,1.0
2004-04-08,56.31,56.35,55.34,55.7,2445000,28.8735242114117,28.8940346175288,28.3761468630709,28.5607405181252,4768311.23876404,0.0,1.0
2004-04-12,56.91,56.95,56.31,56.34,1788800,29.1811803031689,29.201690709286,28.8735242114117,28.8889070159996,3488570.6110025,0.0,1.0
2004-04-13,55.02,57.0,54.66,56.85,2474300,28.2120636141338,29.2273287169325,28.0274699590794,29.1504146939932,4825452.96444738,0.0,1.0
2004-04-14,54.36,54.91,53.23,54.88,2884100,27.8736419132009,28.1556599973116,27.2942229403915,28.1402771927237,5624657.03219605,0.0,1.0
2004-04-15,53.47,54.31,52.92,54.23,3113600,27.4172853770944,27.8480039055544,27.1352672929836,27.8069830933201,6072234.71288985,0.0,1.0
2004-04-16,54.69,55.06,53.79,53.87,3041800,28.0428527636673,28.2325740202509,27.5813686260315,27.6223894382658,5932208.23152248,0.0,1.0
2004-04-19,54.4,54.7,54.24,54.56,1365800,27.894152319318,28.0479803651966,27.8121106948494,27.9761939437866,2663623.51325314,0.0,1.0
2004-04-20,54.32,55.0,54.3,54.63,1910300,27.8531315070837,28.2018084110752,27.8428763040251,28.0120871544916,3725523.50078157,0.0,1.0
2004-04-21,54.7199,55.0,54.03,54.32,2846800,28.0581842922399,28.2018084110752,27.7044310627344,27.8531315070837,5551913.47014865,0.0,1.0
2004-04-22,55.15,55.8,54.33,54.48,1953800,28.2787224340145,28.6120165334181,27.858259108613,27.9351731315523,3810358.48601111,0.0,1.0
2004-04-23,55.17,55.5,54.5,55.03,1220000,28.2889776370731,28.4581884875395,27.9454283346109,28.217191215663,2379280.04551825,0.0,1.0
2004-04-26,55.0,55.47,54.86,55.09,1240300,28.2018084110752,28.4428056829516,28.1300219896652,28.2479568248388,2418869.70529204,0.0,1.0
2004-04-27,54.94,55.46,54.73,55.4,1340700,28.1710428018995,28.4376780814224,28.0633631697844,28.4069124722466,2614672.75166092,0.0,1.0
2004-04-28,54.19,54.99,54.1,54.57,1076500,27.786472687203,28.1966808095459,27.7403242734394,27.9813215453159,2099422.10573803,0.0,1.0
2004-04-29,53.96,54.82,53.64,54.25,1232100,27.6685378520294,28.109511583548,27.5044546030922,27.8172382963787,2402877.82301888,0.0,1.0
2004-04-30,53.72,54.63,53.54,53.96,1636100,27.5454754153265,28.0120871544916,27.4531785877994,27.6685378520294,3190770.55940362,0.0,1.0
2004-05-03,53.5,53.75,53.02,53.67,1837800,27.4326681816822,27.5608582199144,27.1865433082765,27.5198374076801,3584131.85873233,0.0,1.0
2004-05-04,53.5,54.27,53.26,53.45,1391300,27.4326681816822,27.8274934994373,27.3096057449794,27.4070301740358,2713354.36666356,0.0,1.0
2004-05-05,53.77,54.52,53.6,54.31,1578700,27.571113422973,27.9556835376694,27.4839441969751,27.8480039055544,3078827.38349152,0.0,1.0
2004-05-06,53.06,53.75,52.95,53.62,1235400,27.2070537143936,27.5608582199144,27.1506500975715,27.4941994000337,2409313.58051906,0.0,1.0
2004-05-07,51.54,52.93,51.4,52.69,2865500,26.4276582819421,27.1403948945129,26.3558718605321,27.01733245781,5588382.76264963,0.0,1.0
2004-05-10,51.5,52.78,51.17,51.32,3301100,26.4071478758249,27.0634808715736,26.2379370253585,26.3148510482978,6437902.75267239,0.0,1.0
2004-05-11,51.74,52.25,51.51,51.62,2455100,26.5302103125278,26.7917179905214,26.4122754773542,26.4686790941764,4788008.55717366,0.0,1.0
2004-05-12,52.76,52.92,51.13,51.21,2220800,27.053225668515,27.1352672929836,26.2174266192413,26.2584474314756,4331069.77466143,0.0,1.0
2004-05-13,53.4,53.73,52.51,52.67,2946300,27.3813921663894,27.5506030168558,26.9250356302829,27.0070772547515,5745961.30992657,0.0,1.0
2004-05-14,53.11,53.68,53.08,53.2,2037900,27.2326917220401,27.5249650092094,27.2173089174522,27.2788401358036,3974372.79078823,0.0,1.0
2004-05-17,52.83,53.03,52.68,52.81,1887600,27.08911887922,27.1916709098058,27.0122048562807,27.0788636761615,3681253.29009857,0.0,1.0
2004-05-18,52.88,53.12,52.73,52.96,1687700,27.1147568868665,27.2378193235693,27.0378428639272,27.1557776991008,3291402.40395176,0.0,1.0
2004-05-19,52.89,53.49,52.84,53.21,1865500,27.1198844883958,27.4275405801529,27.0942464807493,27.2839677373329,3638153.21714286,0.0,1.0
2004-05-20,52.62,52.94,52.25,52.89,1426800,26.981439247105,27.1455224960422,26.7917179905214,27.1198844883958,2782587.51552905,0.0,1.0
2004-05-21,53.4,53.5,52.7,52.78,2113200,27.3813921663894,27.4326681816822,27.0224600593393,27.0634808715736,4121225.07556489,0.0,1.0
2004-05-24,53.62,53.75,53.34,53.57,1212300,27.4941994000337,27.5608582199144,27.3506265572136,27.4685613923872,2364263.27801785,0.0,1.0
2004-05-25,54.15,54.43,53.41,53.65,1427300,27.7659622810858,27.9095351239059,27.3865197679186,27.5095822046215,2783562.63030181,0.0,1.0
2004-05-26,54.62,54.9,54.08,54.26,1729700,28.0069595529623,28.1505323957823,27.7300690703808,27.822365897908,3373312.04486305,0.0,1.0
2004-05-27,54.92,55.0,54.52,54.98,1566900,28.1607875988409,28.2018084110752,27.9556835376694,28.1915532080166,3055814.67485455,0.0,1.0
2004-05-28,54.29,55.02,54.07,55.02,1123100,27.8377487024958,28.2120636141338,27.7249414688515,28.2120636141338,2190302.80255865,0.0,1.0
2004-06-01,53.98,54.41,53.95,54.11,2314400,27.678793055088,27.8992799208473,27.6634102505001,27.7454518749687,4513611.26012085,0.0,1.0
2004-06-02,54.03,54.34,53.87,54.06,1685400,27.7044310627344,27.8633867101423,27.6223894382658,27.7198138673223,3286916.8759971,0.0,1.0
2004-06-03,53.96,54.39,53.88,53.97,1330500,27.6685378520294,27.8890247177887,27.6275170397951,27.6736654535587,2594780.41029675,0.0,1.0
2004-06-04,54.25,54.84,54.05,54.15,1368000,27.8172382963787,28.1197667866066,27.714686265793,27.7659622810858,2667914.01825325,0.0,1.0
2004-06-07,55.24,55.42,54.53,54.62,1811100,28.3248708477781,28.4171676753052,27.9608111391987,28.0069595529623,3532060.7298673,0.0,1.0
2004-06-08,55.02,55.24,54.7,55.02,1099600,28.2120636141338,28.3248708477781,28.0479803651966,28.2120636141338,2144472.40823924,0.0,1.0
2004-06-09,55.52,56.2,55.16,55.2,1896000,28.4684436905981,28.8171205945896,28.2838500355438,28.3043604416609,3697635.21828082,0.0,1.0
2004-06-10,55.52,55.65,55.29,55.45,777300,28.4684436905981,28.5351025104788,28.3505088554245,28.4325504798931,1515913.42572241,0.0,1.0
2004-06-14,54.42,55.39,54.39,55.19,1267100,27.9044075223766,28.4017848707174,27.8890247177887,28.2992328401316,2471135.85711162,0.0,1.0
2004-06-15,54.73,55.25,54.6,54.83,2019000,28.0633631697844,28.3299984493073,27.9967043499037,28.1146391850773,3937513.45237816,0.0,1.0
2004-06-16,54.55,55.12,54.41,54.59,1243300,27.9710663422573,28.2633396294266,27.8992799208473,27.9915767483744,2424720.39392856,0.0,1.0
2004-06-17,54.07,54.5,53.97,54.38,1002300,27.7249414688515,27.9454283346109,27.6736654535587,27.8838971162594,1954715.07346143,0.0,1.0
2004-06-18,54.2,54.45,53.81,54.03,3432900,27.7916002887323,27.9197903269644,27.5916238290901,27.7044310627344,6694943.00677016,0.0,1.0
2004-06-21,53.74,54.38,53.72,54.15,1281400,27.5557306183851,27.8838971162594,27.5454754153265,27.7659622810858,2499024.13961237,0.0,1.0
2004-06-22,53.5,54.02,53.31,53.8,1690300,27.4326681816822,27.6993034612051,27.3352437526258,27.5864962275608,3296473.00077009,0.0,1.0
2004-06-23,53.66,53.71,53.27,53.48,2576800,27.5147098061508,27.5403478137972,27.3147333465086,27.4224129786236,5025351.49286183,0.0,1.0
2004-06-24,53.53,53.91,53.53,53.7,1503300,27.4480509862701,27.642899844383,27.4480509862701,27.535220212268,2931780.07576032,0.0,1.0
2004-06-25,53.56,54.08,53.39,53.84,3404700,27.4634337908579,27.7300690703808,27.3762645648601,27.607006633678,6639946.53358689,0.0,1.0
2004-06-28,53.73,54.03,53.63,53.75,2113300,27.714686265793,27.8694304660487,27.6631048657078,27.72500254581,4097019.46148843,0.32,1.0
2004-06-29,53.66,53.81,53.42,53.59,1789600,27.6785792857333,27.7559513858612,27.5547839255288,27.6424723056737,3469467.67060034,0.0,1.0
2004-06-30,53.78,54.28,53.6,53.75,2191900,27.7404769658356,27.9983839662617,27.6476304456822,27.72500254581,4249399.97048999,0.0,1.0
2004-07-01,53.03,53.95,52.89,53.95,1476300,27.3536164651964,27.8281653459805,27.2814025050771,27.8281653459805,2862078.1862468,0.0,1.0
2004-07-02,53.37,53.54,52.83,52.91,1059800,27.5289932254862,27.616681605631,27.2504536650259,27.2917187850941,2054616.5832042,0.0,1.0
2004-07-06,52.92,53.25,52.59,53.05,1363800,27.2968769251026,27.4670955453839,27.1266583048214,27.3639327452134,2643976.31267588,0.0,1.0
2004-07-07,52.96,53.1,52.75,53.05,1405500,27.3175094851367,27.389723445256,27.2091885449577,27.3639327452134,2724819.40714617,0.0,1.0
2004-07-08,52.96,53.24,52.58,52.85,1471000,27.3175094851367,27.4619374053754,27.1215001648129,27.260769945043,2851803.16464747,0.0,1.0
2004-07-09,52.51,53.01,52.5,52.97,1518100,27.0853931847532,27.3433001851793,27.0802350447447,27.3226676251452,2943115.14904916,0.0,1.0
2004-07-12,53.23,53.42,52.59,52.68,2234300,27.4567792653668,27.5547839255288,27.1266583048214,27.1730815648981,4331600.14328473,0.0,1.0
2004-07-13,53.34,53.49,53.05,53.35,1669300,27.5135188054606,27.5908909055884,27.3639327452134,27.5186769454691,3236244.06712849,0.0,1.0
2004-07-14,53.98,54.07,53.18,53.18,2587300,27.843639766006,27.8900630260828,27.4309885653242,27.4309885653242,5015955.3554673,0.0,1.0
2004-07-15,50.5,53.5,50.5,53.01,8242100,26.0486070430401,27.596049045597,26.0486070430401,27.3433001851793,15978821.7969686,0.0,1.0
2004-07-16,50.18,51.19,49.97,50.99,4547100,25.8835465627674,26.4045187036282,25.7752256225884,26.3013559034577,8815386.92723894,0.0,1.0
2004-07-19,50.52,50.68,49.94,50.3,2250200,26.0589233230572,26.1414535631935,25.7597512025628,25.9454442428697,4362425.20808274,0.0,1.0
2004-07-20,50.71,51.1,50.23,50.42,1427800,26.1569279832191,26.3580954435515,25.90933726281,26.0073419229719,2768052.04519622,0.0,1.0
2004-07-21,50.62,51.2,50.6,50.7,2196800,26.1105047231424,26.4096768436367,26.1001884431253,26.1517698432106,4258899.51876108,0.0,1.0
2004-07-22,50.66,50.9,50.31,50.56,1457800,26.1311372831765,26.254932643381,25.9506023828782,26.0795558830913,2826212.54481514,0.0,1.0
2004-07-23,50.0,50.69,49.79,50.65,1070000,25.790700042614,26.146611703202,25.682379102435,26.125979143168,2074391.15307463,0.0,1.0
2004-07-26,49.86,50.1,49.45,50.05,1467700,25.7184860824947,25.8422814426992,25.5070023421452,25.8164907426566,2845405.50968938,0.0,1.0
2004-07-27,50.23,50.27,49.5,49.85,1790700,25.90933726281,25.9299698228441,25.5327930421878,25.7133279424861,3471600.22225303,0.0,1.0
2004-07-28,49.86,50.32,49.6,49.88,1843900,25.7184860824947,25.9557605228867,25.5843744422731,25.7288023625117,3574738.17491057,0.0,1.0
2004-07-29,49.9,50.15,49.6,50.03,1242300,25.7391186425287,25.8680721427418,25.5843744422731,25.8061744626395,2408426.28921927,0.0,1.0
2004-07-30,49.36,50.0,49.27,49.82,1273300,25.4605790820685,25.790700042614,25.4141558219918,25.6978535224606,2468525.47215882,0.0,1.0
2004-08-02,49.16,49.2,48.15,48.29,3763600,25.3574162818981,25.3780488419322,24.8364441410373,24.9086581011566,7296428.54552493,0.0,1.0
2004-08-03,48.81,49.03,48.19,48.86,2395000,25.1768813815998,25.2903604617873,24.8570767010713,25.2026720816424,4643146.55291004,0.0,1.0
2004-08-04,48.66,48.81,48.04,48.61,2266700,25.0995092814719,25.1768813815998,24.7797046009435,25.0737185814293,4394413.48287315,0.0,1.0
2004-08-05,48.35,48.69,48.17,48.63,1330500,24.9396069412077,25.1149837014975,24.8467604210543,25.0840348614464,2579418.15809888,0.0,1.0
2004-08-06,47.86,48.49,47.62,48.21,1464700,24.6868580807901,25.011820901327,24.5630627205855,24.8673929810884,2839589.45972749,0.0,1.0
2004-08-09,47.44,48.08,47.32,48.02,1298400,24.4702162004321,24.8003371609776,24.4083185203299,24.7693883209265,2517186.42350664,0.0,1.0
2004-08-10,47.65,47.72,47.18,47.4,1432100,24.5785371406111,24.6146441206708,24.3361045602105,24.449583640398,2776388.38347494,0.0,1.0
2004-08-11,47.97,48.11,47.31,47.33,1322300,24.7435976208838,24.8158115810032,24.4031603803213,24.4134766603384,2563520.95486971,0.0,1.0
2004-08-12,47.39,48.08,47.37,47.76,951900,24.4444255003895,24.8003371609776,24.4341092203725,24.6352766807049,1845432.65290817,0.0,1.0
2004-08-13,46.86,47.67,46.59,47.58,1513800,24.1710440799378,24.5888534206282,24.0317742997077,24.5424301605515,2934778.81077045,0.0,1.0
2004-08-16,47.75,48.19,46.63,46.68,2268100,24.6301185406963,24.8570767010713,24.0524068597418,24.0781975597844,4397127.63952204,0.0,1.0
2004-08-17,48.12,48.34,47.62,47.74,1301900,24.8209697210117,24.9344488011992,24.5630627205855,24.6249604006878,2523971.81512884,0.0,1.0
2004-08-18,49.17,49.17,47.87,48.1,1633600,25.3625744219066,25.3625744219066,24.6920162207986,24.8106534409946,3167033.07258198,0.0,1.0
2004-08-19,49.36,49.4,48.84,48.9,2109400,25.4605790820685,25.4812116421026,25.1923558016253,25.2233046416765,4089458.59653798,0.0,1.0
2004-08-20,49.87,49.98,49.3,49.45,1569600,25.7236442225032,25.7803837625969,25.4296302420174,25.5070023421452,3042957.34006163,0.0,1.0
2004-08-23,49.74,49.99,49.54,49.92,1227400,25.6565884023924,25.7855419026055,25.5534256022219,25.7494349225458,2379539.90774187,0.0,1.0
2004-08-24,49.87,50.0,49.5,49.88,1279400,25.7236442225032,25.790700042614,25.5327930421878,25.7288023625117,2480351.44041466,0.0,1.0
2004-08-25,50.34,50.51,49.63,50.0,1637300,25.9660768029037,26.0537651830486,25.5998488622986,25.790700042614,3174206.20086832,0.0,1.0
2004-08-26,50.55,50.74,50.3,50.33,1214700,26.0743977430827,26.1724024032447,25.9454442428697,25.9609186628952,2354918.62956987,0.0,1.0
2004-08-27,50.43,50.79,50.23,50.55,977000,26.0125000629805,26.1981931032873,25.90933726281,26.0743977430827,1894093.60425599,0.0,1.0
2004-08-30,49.96,50.61,49.95,50.3,917000,25.7700674825799,26.1053465831339,25.7649093425714,25.9454442428697,1777772.60501817,0.0,1.0
2004-08-31,49.81,50.11,49.55,50.0,1530500,25.692695382452,25.8474395827077,25.5585837422304,25.790700042614,2967154.82222498,0.0,1.0
2004-09-01,48.87,49.2,48.59,49.19,2496700,25.2078302216509,25.3780488419322,25.0634023014123,25.3728907019236,4840310.64661817,0.0,1.0
2004-09-02,49.08,49.25,48.38,49.12,1590700,25.3161511618299,25.4038395419748,24.9550813612333,25.336783721864,3083863.55812693,0.0,1.0
2004-09-03,49.69,49.75,48.96,49.0,1419600,25.6307977023498,25.6617465424009,25.2542534817276,25.2748860417617,2752154.84196705,0.0,1.0
2004-09-07,49.33,50.1,49.22,49.73,1630900,25.4451046620429,25.8422814426992,25.3883651219492,25.6514302623839,3161798.62761629,0.0,1.0
2004-09-08,48.3,49.41,48.3,49.25,1788200,24.9138162411651,25.4863697821111,24.9138162411651,25.4038395419748,3466753.51395146,0.0,1.0
2004-09-09,47.92,48.49,47.75,48.3,2230100,24.7178069208412,25.011820901327,24.6301185406963,24.9138162411651,4323457.67333808,0.0,1.0
2004-09-10,48.5,48.94,48.05,48.94,2176500,25.0169790413356,25.2439372017106,24.784862740952,25.2439372017106,4219544.24735227,0.0,1.0
2004-09-13,48.5,48.72,48.19,48.69,2200400,25.0169790413356,25.1304581215231,24.8570767010713,25.1149837014975,4265878.77871534,0.0,1.0
2004-09-14,48.85,49.15,48.28,48.45,2195100,25.1975139416339,25.3522581418895,24.9034999611481,24.9911883412929,4255603.757116,0.0,1.0
2004-09-15,48.92,49.47,48.62,48.85,2232000,25.2336209216935,25.5173186221623,25.0788767214378,25.1975139416339,4327141.17164727,0.0,1.0
2004-09-16,50.0,50.07,49.22,49.22,2212100,25.790700042614,25.8268070226736,25.3883651219492,25.3883651219492,4288561.37356672,0.0,1.0
2004-09-17,49.72,50.25,49.45,50.08,2647800,25.6462721223753,25.919653542827,25.5070023421452,25.8319651626822,5133245.69636544,0.0,1.0
2004-09-20,48.99,49.95,48.87,49.95,2329000,25.2697279017532,25.7649093425714,25.2078302216509,25.7649093425714,4515193.45374843,0.0,1.0
2004-09-21,48.59,49.09,48.46,48.94,3234500,25.0634023014123,25.3213093018384,24.9963464813015,25.2439372017106,6270671.20057934,0.0,1.0
2004-09-22,49.38,49.78,48.25,48.28,3439500,25.4708953620856,25.6772209624265,24.8880255411225,24.9034999611481,6668101.28130859,0.0,1.0
2004-09-23,48.77,49.52,48.73,49.38,2029800,25.1562488215657,25.5431093222049,25.1356162615316,25.4708953620856,3935139.40421578,0.0,1.0
2004-09-24,49.33,49.74,48.64,48.67,1974500,25.4451046620429,25.6565884023924,25.0891930014549,25.1046674214804,3827930.21658493,0.0,1.0
2004-09-27,49.06,49.6,48.88,49.23,2057500,25.3058348818128,25.5843744422731,25.2129883616594,25.3935232619577,3988840.93219726,0.0,1.0
2004-09-28,49.01,49.32,48.78,49.09,1521000,25.4451046620429,25.6060510494176,25.3256928262488,25.4866392136235,2929609.09338288,0.32,1.0
2004-09-29,49.6,49.6,48.5,48.85,1494000,25.7514219799496,25.7514219799496,25.1803218957169,25.3620355588818,2877604.19823407,0.0,1.0
2004-09-30,49.22,49.67,48.9,49.67,2283300,25.5541328599419,25.7877647125826,25.3879946536197,25.7877647125826,4397880.63308424,0.0,1.0
2004-10-01,49.83,49.94,49.19,49.38,1532900,25.8708338157437,25.927943824167,25.5385574030992,25.6372019631031,2952529.76939291,0.0,1.0
2004-10-04,50.0736,50.13,49.4,49.85,1801500,25.9973065253065,26.0265883841708,25.6475856009982,25.8812174536389,3469882.17076217,0.0,1.0
2004-10-05,49.52,49.95,49.5,49.74,1312100,25.709887428369,25.9331356431146,25.6995037904739,25.8241074452156,2527245.29350932,0.0,1.0
2004-10-06,50.13,50.14,49.45,49.52,1686200,26.0265883841708,26.0317802031184,25.6735446957361,25.709887428369,3247802.00740448,0.0,1.0
2004-10-07,50.09,50.35,49.74,50.09,1612700,26.0058211083806,26.1408084010174,25.8241074452156,26.0058211083806,3106233.12616605,0.0,1.0
2004-10-08,49.6,50.25,49.45,49.88,1304200,25.7514219799496,26.0888902115417,25.6735446957361,25.8967929104816,2512029.04641022,0.0,1.0
2004-10-11,50.13,50.24,49.6,50.0,1089100,26.0265883841708,26.0836983925941,25.7514219799496,25.9590947378524,2097723.38172472,0.0,1.0
2004-10-12,50.08,50.4,49.63,49.79,1665900,26.000629289433,26.1667674957552,25.7669974367923,25.8500665399534,3208702.03068148,0.0,1.0
2004-10-13,49.74,50.4153,49.6,50.27,1781700,25.8241074452156,26.174710978745,25.7514219799496,26.0992738494368,3431745.24765304,0.0,1.0
2004-10-14,48.91,49.78,48.88,49.78,2336000,25.3931864725672,25.8448747210059,25.3776110157245,25.8448747210059,4499386.4839858,0.0,1.0
2004-10-15,48.76,49.29,48.56,49.29,2167800,25.3153091883537,25.5904755925749,25.2114728094023,25.5904755925749,4175415.24828099,0.0,1.0
2004-10-18,49.76,49.81,48.6,48.64,1390400,25.8344910831107,25.8604501778486,25.2322400851926,25.2530073609828,2678059.48944086,0.0,1.0
2004-10-19,49.72,49.95,49.4,49.7,2363800,25.8137238073205,25.9331356431146,25.6475856009982,25.8033401694253,4552932.26491678,0.0,1.0
2004-10-20,49.02,49.6,48.52,49.53,2007300,25.4502964809905,25.7514219799496,25.190705533612,25.7150792473166,3866275.03822975,0.0,1.0
2004-10-21,48.71,49.35,48.45,49.135,1534400,25.2893500936158,25.6216265062603,25.154362800979,25.5100023988876,2955418.93023451,0.0,1.0
2004-10-22,47.82,48.99,47.82,48.76,1495100,24.8272782072821,25.4347210241478,24.8272782072821,25.3153091883537,2879722.91618457,0.0,1.0
2004-10-25,47.7,47.95,47.31,47.63,1345100,24.7649763799112,24.8947718536005,24.562495440956,24.7286336472782,2590806.83202453,0.0,1.0
2004-10-26,48.6,48.73,47.64,47.69,1662400,25.2322400851926,25.299733731511,24.7338254662258,24.7597845609636,3201960.65538441,0.0,1.0
2004-10-27,49.36,49.46,48.0,48.42,1413400,25.6268183252079,25.6787365146836,24.9207309483383,25.1387873441363,2722359.95567874,0.0,1.0
2004-10-28,49.19,49.47,48.25,49.3,1651400,25.5385574030992,25.6839283336312,25.0505264220276,25.5956674115225,3180773.47587934,0.0,1.0
2004-10-29,49.19,49.46,49.02,49.28,1410100,25.5385574030992,25.6787365146836,25.4502964809905,25.5852837736273,2716003.80182722,0.0,1.0
2004-11-01,49.29,49.56,49.07,49.345,2410100,25.5904755925749,25.7306547041593,25.4762555757284,25.6190305967866,4642111.02956086,0.0,1.0
2004-11-02,49.42,50.0,49.1,49.3,1199700,25.6579692388933,25.9590947378524,25.4918310325711,25.5956674115225,2310750.84111206,0.0,1.0
2004-11-03,50.0,50.05,49.6,49.72,2063500,25.9590947378524,25.9850538325903,25.7514219799496,25.8137238073205,3974522.26442838,0.0,1.0
2004-11-04,51.32,51.33,49.75,50.12,2321000,26.6444148389317,26.6496066578793,25.8292992641632,26.0213965652233,4470494.8755698,0.0,1.0
2004-11-05,51.03,51.72,50.8999,51.415,2195700,26.4938520894522,26.8520875968345,26.4263065249443,26.6937371189336,4229153.63993476,0.0,1.0
2004-11-08,49.98,51.0,49.82,50.93,2471200,25.9487110999573,26.4782766326095,25.8656419967962,26.4419338999765,4759796.18117538,0.0,1.0
2004-11-09,49.78,50.26,49.0,50.21,1235000,25.8448747210059,26.0940820304893,25.4399128430954,26.0681229357514,2378742.42625105,0.0,1.0
2004-11-10,49.98,50.33,49.6,49.89,906300,25.9487110999573,26.1304247631222,25.7514219799496,25.9019847294291,1745630.980495,0.0,1.0
2004-11-11,50.8,50.83,49.96,49.96,984200,26.3744402536581,26.3900157105008,25.9383274620621,25.9383274620621,1895674.73353545,0.0,1.0
2004-11-12,51.47,51.57,50.41,50.87,1642900,26.7222921231453,26.774210312621,26.1719593147028,26.4107829862911,3164401.5644436,0.0,1.0
2004-11-15,51.63,51.69,51.11,51.39,1090100,26.8053612263064,26.8365121399918,26.5353866410327,26.6807575715647,2099649.48895245,0.0,1.0
2004-11-16,51.86,51.98,51.36,51.51,2201600,26.9247730621005,26.9870748894714,26.665182114722,26.7430593989356,4240517.6725784,0.0,1.0
2004-11-17,52.23,52.31,51.8,51.95,2679100,27.1168703631606,27.1584049147412,26.8936221484151,26.9714994326287,5160233.87382122,0.0,1.0
2004-11-18,51.95,52.34,51.79,51.93,1013900,26.9714994326287,27.1739803715839,26.8884303294675,26.9611157947335,1952880.11819914,0.0,1.0
2004-11-19,51.01,52.06,50.9,51.86,1054800,26.483468451557,27.0286094410519,26.4263584431338,26.9247730621005,2031657.90381345,0.0,1.0
2004-11-22,51.23,51.34,50.6,51.1,1573900,26.5976884684036,26.6547984768269,26.2706038747067,26.5301948220852,3031500.16572998,0.0,1.0
2004-11-23,51.35,51.43,50.73,51.1,1510000,26.6599902957744,26.701524847355,26.3380975210251,26.5301948220852,2908421.91387781,0.0,1.0
2004-11-24,51.18,51.9,50.9,51.5,1223900,26.5717293736657,26.9455403378908,26.4263584431338,26.737867579988,2357362.63602321,0.0,1.0
2004-11-26,51.11,51.42,51.1,51.15,268500,26.5353866410327,26.6963330284074,26.5301948220852,26.556153916823,517159.790646485,0.0,1.0
2004-11-29,50.78,51.25,50.57,51.02,1191400,26.3640566157629,26.6080721062987,26.2550284178639,26.4886602705046,2294764.15112187,0.0,1.0
2004-11-30,50.36,50.93,50.3,50.66,1713700,26.146000219965,26.4419338999765,26.1148493062795,26.3017547883921,3300769.95616714,0.0,1.0
2004-12-01,51.55,51.65,50.52,50.66,1846100,26.7638266747258,26.8157448642016,26.2290693231261,26.3017547883921,3555786.55311909,0.0,1.0
2004-12-02,51.66,51.8,51.29,51.4,1337200,26.8209366831491,26.8936221484151,26.628839382089,26.6859493905123,2575590.58492543,0.0,1.0
2004-12-03,47.99,50.51,47.3,48.15,12210100,24.9155391293908,26.2238775041785,24.5573036220084,24.9986082325519,23517961.8613505,0.0,1.0
2004-12-06,47.0,47.94,46.77,47.806,4584800,24.4015490535813,24.8895800346529,24.2821372177872,24.8200096607555,8830816.41771321,0.0,1.0
2004-12-07,45.99,47.02,45.89,46.85,4762500,23.8771753398767,24.4119326914764,23.825257150401,24.3236717693677,9173085.67208147,0.0,1.0
2004-12-08,45.78,46.62,45.46,46.165,6153500,23.7681471419777,24.2042599335736,23.6020089356554,23.9680321714591,11852300.825859,0.0,1.0
2004-12-09,46.32,46.37,45.32,45.65,4467700,24.0485053651465,24.0744644598843,23.5293234703894,23.7006534956593,8605269.2613456,0.0,1.0
2004-12-10,46.64,46.83,46.13,46.15,3271700,24.2146435714687,24.3132881314726,23.9498608051426,23.9602444430378,6301645.01697618,0.0,1.0
2004-12-13,47.2,47.33,46.69,46.8,3950900,24.5053854325327,24.5728790788511,24.2406026662066,24.2977126746299,7609857.04605286,0.0,1.0
2004-12-14,47.5,47.59,47.0,47.0,3039200,24.6611400009598,24.7078663714879,24.4015490535813,24.4015490535813,5853825.0865281,0.0,1.0
2004-12-15,48.1,48.12,47.5,47.6,3861900,24.972649137814,24.9830327757092,24.6611400009598,24.7130581904355,7438433.50278458,0.0,1.0
2004-12-16,47.77,48.1,47.39,48.02,2987400,24.8013191125442,24.972649137814,24.6040299925365,24.9311145862335,5754052.73213149,0.0,1.0
2004-12-17,47.12,47.55,46.65,46.68,4976000,24.4638508809521,24.6870990956977,24.2198353904163,24.235410847259,9584309.56520263,0.0,1.0
2004-12-20,47.28,47.68,47.2,47.345,2432300,24.5469199841133,24.7545927420161,24.5053854325327,24.5806668072725,4684870.61001654,0.0,1.0
2004-12-21,47.73,47.73,46.96,47.16,2636100,24.7805518367539,24.7805518367539,24.380781777791,24.4846181567424,5077411.26302867,0.0,1.0
2004-12-22,47.56,47.76,47.25,47.69,1763600,24.6922909146452,24.7961272935966,24.5313445272705,24.7597845609636,3396882.70683106,0.0,1.0
2004-12-23,47.69,47.83,47.5,47.65,1115800,24.7597845609636,24.8324700262296,24.6611400009598,24.7390172851734,2149150.44470521,0.0,1.0
2004-12-27,47.63,47.89,47.6,47.8,1281700,24.7286336472782,24.8636209399151,24.7130581904355,24.8168945693869,2468691.63378622,0.0,1.0
2004-12-28,47.81,47.88,47.6,47.72,1484200,24.8220863883345,24.8584291209675,24.7130581904355,24.7753600178064,2858728.34740228,0.0,1.0
2004-12-29,47.05,47.7,46.95,47.37,1880200,24.4275081483191,24.7649763799112,24.3755899588434,24.5936463546414,3621466.8095848,0.0,1.0
2004-12-30,47.13,47.27,46.87,47.06,1718100,24.6507563630647,24.7239816100587,24.5147666186472,24.6141437395676,3284850.64747656,0.35,1.0
2004-12-31,47.3,47.63,47.14,47.24,1967900,24.7396727344146,24.9122751023291,24.65598673785,24.7082904857028,3762445.4858094,0.0,1.0
2005-01-03,47.55,47.98,47.3,47.62,6261600,24.8704321040468,25.0953382198142,24.7396727344146,24.9070447275438,11971608.6457361,0.0,1.0
2005-01-04,47.21,47.61,46.99,47.57,2143600,24.692599361347,24.9018143527585,24.5775311160706,24.8808928536174,4098367.87610195,0.0,1.0
2005-01-05,46.45,47.39,46.45,47.25,2586700,24.295090877665,24.7867461074822,24.295090877665,24.7135208604881,4945534.70102302,0.0,1.0
2005-01-06,46.26,46.75,46.15,46.55,2190700,24.1957137567446,24.4520021212237,24.1381796341064,24.3473946255179,4188418.78437047,0.0,1.0
2005-01-07,45.95,46.501,45.88,46.5,1858500,24.0335721384006,24.32176578907,23.9969595149036,24.3212427515915,3553282.65428974,0.0,1.0
2005-01-10,46.03,46.11,45.748,46.0,2503900,24.0754151366829,24.1172581349652,23.9279185677378,24.0597240123271,4787228.64572294,0.0,1.0
2005-01-11,45.67,46.19,45.47,46.11,3083800,23.8871216444125,24.1591011332475,23.7825141487068,24.1172581349652,5895944.6054876,0.0,1.0
2005-01-12,45.25,45.75,45.0,45.67,2876200,23.6674459034304,23.9289646426949,23.5366865337982,23.8871216444125,5499032.32190915,0.0,1.0
2005-01-13,44.52,45.39,44.37,45.34,3735300,23.2856285441044,23.7406711504245,23.207172922325,23.714519276498,7141553.24109143,0.0,1.0
2005-01-14,44.51,44.8,44.4,44.69,4024600,23.2803981693191,23.4320790380924,23.2228640466809,23.3745449154543,7694668.48020148,0.0,1.0
2005-01-18,47.17,47.21,45.0,45.35,8064000,24.6716778622058,24.692599361347,23.5366865337982,23.7197496512833,15417633.2118334,0.0,1.0
2005-01-19,46.68,47.25,46.64,47.1,3473400,24.4153894977267,24.7135208604881,24.3944679985855,24.6350652387088,6640824.30530533,0.0,1.0
2005-01-20,46.29,46.87,45.99,46.67,2706000,24.2114048811004,24.5147666186472,24.0544936375418,24.4101591229414,5173625.43045899,0.0,1.0
2005-01-21,46.01,46.46,45.98,45.99,2119800,24.0649543871124,24.3003212524503,24.0492632627565,24.0544936375418,4052864.44474757,0.0,1.0
2005-01-24,46.61,47.31,46.05,46.25,3524400,24.3787768742297,24.7449031091999,24.0858758862535,24.1904833819593,6738331.65820755,0.0,1.0
2005-01-25,46.25,46.77,46.15,46.52,3451900,24.1904833819593,24.4624628707943,24.1381796341064,24.3317035011621,6599718.26437596,0.0,1.0
2005-01-26,46.63,46.87,46.29,46.34,2179500,24.3892376238002,24.5147666186472,24.2114048811004,24.2375567550269,4167005.4049096,0.0,1.0
2005-01-27,46.43,46.83,46.31,46.59,2507700,24.2846301280945,24.493845119506,24.221865630671,24.3683161246591,4794493.89946858,0.0,1.0
2005-01-28,45.8,46.52,45.51,46.52,3190400,23.9551165166213,24.3317035011621,23.8034356478479,24.3317035011621,6099754.09214203,0.0,1.0
2005-01-31,46.47,46.51,46.19,46.3,2509700,24.3055516272356,24.3264731263768,24.1591011332475,24.2166352558857,4798317.71722946,0.0,1.0
2005-02-01,46.95,47.17,46.49,46.57,2409300,24.5566096169295,24.6716778622058,24.3160123768062,24.3578553750885,4606362.06563371,0.0,1.0
2005-02-02,47.39,47.47,46.75,47.06,4168900,24.7867461074822,24.8285891057645,24.4520021212237,24.6141437395676,7970556.93164835,0.0,1.0
2005-02-03,47.36,47.39,47.17,47.24,2259800,24.7710549831263,24.7867461074822,24.6716778622058,24.7082904857028,4320531.68800858,0.0,1.0
2005-02-04,48.09,48.1,47.2,47.41,2484800,25.1528723424524,25.1581027172376,24.6873689865617,24.7972068570527,4750711.1861066,0.0,1.0
2005-02-07,47.96,48.12,47.75,48.0,1852100,25.0848774702436,25.1685634668082,24.9750395997525,25.1057989693848,3541046.43745495,0.0,1.0
2005-02-08,47.62,48.02,47.5,47.68,2576300,24.9070447275438,25.1162597189553,24.8442802301203,24.9384269762555,4925650.84866648,0.0,1.0
2005-02-09,47.54,47.74,47.19,47.65,2719400,24.8652017292615,24.9698092249673,24.6821386117764,24.9227358518997,5199245.00945682,0.0,1.0
2005-02-10,47.72,47.92,47.47,47.47,2563400,24.9593484753967,25.0639559711025,24.8285891057645,24.8285891057645,4900987.22410885,0.0,1.0
2005-02-11,47.59,47.81,47.38,47.7,2092100,24.8913536031879,25.0064218484643,24.7815157326969,24.9488877258261,3999904.56875952,0.0,1.0
2005-02-14,47.45,47.74,47.32,47.38,1478900,24.8181283561939,24.9698092249673,24.7501334839851,24.7815157326969,2827522.04327635,0.0,1.0
2005-02-15,47.02,47.54,46.75,47.51,2280900,24.5932222404265,24.8652017292615,24.4520021212237,24.8495106049056,4360872.96538577,0.0,1.0
2005-02-16,46.8,47.09,46.52,47.09,2438800,24.4781539951501,24.6298348639235,24.3317035011621,24.6298348639235,4662763.37760658,0.0,1.0
2005-02-17,46.34,46.92,46.3,46.85,2143900,24.2375567550269,24.5409184925736,24.2166352558857,24.5043058690766,4098941.44876608,0.0,1.0
2005-02-18,45.7,46.45,45.45,46.24,2276800,23.9028127687684,24.295090877665,23.7720533991362,24.185253007174,4353034.13897599,0.0,1.0
2005-02-22,44.84,45.98,44.45,45.8,4274000,23.4530005372336,24.0492632627565,23.2490159206073,23.9551165166213,8171498.55498215,0.0,1.0
2005-02-23,44.89,45.2,44.73,44.95,3061700,23.47915241116,23.641294029504,23.3954664145954,23.5105346598718,5853691.41922997,0.0,1.0
2005-02-24,45.27,45.38,44.81,44.945,2474700,23.677906653001,23.7354407756392,23.4373094128777,23.5079194724791,4731400.90641421,0.0,1.0
2005-02-25,45.3,45.4,45.09,45.21,1574000,23.6935977773569,23.7459015252098,23.5837599068658,23.6465244042893,3009344.57780578,0.0,1.0
2005-02-28,44.77,45.23,44.56,45.15,2551700,23.4163879137366,23.6569851538598,23.3065500432455,23.6151421555775,4878617.89020775,0.0,1.0
2005-03-01,44.84,45.1,44.77,44.85,2957200,23.4530005372336,23.5889902816511,23.4163879137366,23.4582309120189,5653896.94122443,0.0,1.0
2005-03-02,44.98,45.1,44.61,44.77,2499100,23.5262257842276,23.5889902816511,23.332701917172,23.4163879137366,4778051.48309685,0.0,1.0
2005-03-03,44.85,45.08,44.8,45.03,1813200,23.4582309120189,23.5785295320805,23.4320790380924,23.5523776581541,3466673.182006,0.0,1.0
2005-03-04,45.88,46.0,44.95,45.17,3192100,23.9969595149036,24.0597240123271,23.5105346598718,23.6256029051481,6103004.33723878,0.0,1.0
2005-03-07,46.38,46.52,45.97,45.97,2838000,24.258478254168,24.3317035011621,24.0440328879712,24.0440328879712,5425997.4026765,0.0,1.0
2005-03-08,45.7,46.39,45.7,46.39,2793500,23.9028127687684,24.2637086289533,23.9028127687684,24.2637086289533,5340917.45749711,0.0,1.0
2005-03-09,44.69,45.49,44.69,45.48,7074700,23.3745449154543,23.7929748982774,23.3745449154543,23.7877445234921,13526181.7564184,0.0,1.0
2005-03-10,45.05,45.09,44.5,44.7,2916000,23.5628384077247,23.5837599068658,23.2751677945338,23.3797752902396,5575126.29535047,0.0,1.0
2005-03-11,44.14,45.4,44.06,45.14,2807000,23.0868743022634,23.7459015252098,23.0450313039811,23.6099117807923,5366728.22738299,0.0,1.0
2005-03-14,44.01,44.29,43.73,44.23,2813600,23.0188794300547,23.1653299240427,22.8724289360666,23.133947675331,5379346.82599386,0.0,1.0
2005-03-15,43.25,44.2,43.25,44.14,2684700,22.6213709463727,23.1182565509751,22.6213709463727,23.0868743022634,5132901.77130571,0.0,1.0
2005-03-16,42.89,43.39,42.75,43.24,2918500,22.4330774541023,22.6945961933668,22.3598522071083,22.6161405715874,5579906.06755158,0.0,1.0
2005-03-17,43.04,43.24,42.88,43.05,2707400,22.5115330758817,22.6161405715874,22.4278470793171,22.516763450667,5176302.10289159,0.0,1.0
2005-03-18,42.37,43.3,42.37,43.0,6122700,22.1610979652673,22.6475228202992,22.1610979652673,22.4906115767405,11706044.5022436,0.0,1.0
2005-03-21,42.57,42.96,42.46,42.65,2697200,22.2657054609731,22.4696900775994,22.2081713383349,22.3075484592554,5156800.63231116,0.0,1.0
2005-03-22,42.22,42.83,42.16,42.65,2605700,22.082642343488,22.4016952053906,22.0512600947763,22.3075484592554,4981860.96975129,0.0,1.0
2005-03-23,42.38,42.75,42.3,42.47,2210400,22.1663283400526,22.3598522071083,22.1244853417703,22.2134017131202,4226083.38931506,0.0,1.0
2005-03-24,42.05,43.0,42.05,42.53,2174800,21.9937259721381,22.4906115767405,21.9937259721381,22.244783961832,4158019.43317155,0.0,1.0
2005-03-28,42.51,42.81,42.2,42.4,1854000,22.2343232122614,22.39123445582,22.0721815939174,22.1767890896232,3544679.06432777,0.0,1.0
2005-03-29,42.38,42.79,42.2,42.2,2453000,22.3493914575377,22.5656078449278,22.2544671899031,22.2544671899031,4651497.56750708,0.35,1.0
2005-03-30,42.98,43.06,42.24,42.45,2229600,22.6658056829866,22.7079942463798,22.2755614715997,22.3863064505068,4227875.65287964,0.0,1.0
2005-03-31,42.98,43.77,42.98,43.55,2560400,22.6658056829866,23.0824177464943,22.6658056829866,22.966399197163,4855154.65627602,0.0,1.0
2005-04-01,42.85,43.5,42.64,42.99,2870100,22.5972492674727,22.9400313450423,22.4865042885656,22.6710792534107,5442422.81634815,0.0,1.0
2005-04-04,42.48,42.85,42.1,42.71,2547300,22.4021271617792,22.5972492674727,22.2017314856616,22.5234192815346,4830313.80094201,0.0,1.0
2005-04-05,42.87,43.09,42.5,42.55,1931400,22.607796408321,22.7238149576522,22.4126743026275,22.4390421547482,3662414.35054347,0.0,1.0
2005-04-06,43.16,43.54,42.87,43.0,2174900,22.7607299506212,22.9611256267389,22.607796408321,22.6763528238349,4124150.85999639,0.0,1.0
2005-04-07,43.29,43.76,43.12,43.23,1632500,22.8292863661352,23.0771441760701,22.7396356689246,22.7976449435903,3095625.67425816,0.0,1.0
2005-04-08,42.9,43.47,42.86,43.18,1562800,22.6236171195934,22.9242106337698,22.6025228378968,22.7712770914695,2963457.15389321,0.0,1.0
2005-04-11,43.01,43.17,42.85,43.0,1784100,22.681626394259,22.7660035210454,22.5972492674727,22.6763528238349,3383096.94667321,0.0,1.0
2005-04-12,43.43,43.7,42.25,42.85,3093500,22.9031163520732,23.0455027535252,22.2808350420238,22.5972492674727,5866044.7309756,0.0,1.0
2005-04-13,43.09,43.56,42.846,43.52,2222400,22.7238149576522,22.9716727675871,22.595139839303,22.9505784858906,4214222.66368843,0.0,1.0
2005-04-14,41.1,42.29,40.24,42.21,9175900,21.6743744432468,22.3019293237204,21.2208473867701,22.2597407603272,17399786.5999544,0.0,1.0
2005-04-15,40.96,41.66,40.43,40.54,3671200,21.6005444573088,21.9696943869991,21.3210452248289,21.3790544994946,6961507.48872072,0.0,1.0
2005-04-18,41.74,41.77,40.78,40.84,3268000,22.0118829503923,22.0277036616647,21.5056201896741,21.537261612219,6196940.09401267,0.0,1.0
2005-04-19,41.43,42.0,41.13,42.0,3096000,21.8484022672437,22.1489957814201,21.6901951545193,22.1489957814201,5870785.35222254,0.0,1.0
2005-04-20,40.5,41.34,40.39,41.3,2283300,21.357960217798,21.8009401334264,21.2999509431323,21.7798458517298,4329704.19726412,0.0,1.0
2005-04-21,41.62,41.62,40.61,40.7,3458100,21.9486001053025,21.9486001053025,21.4159694924636,21.4634316262809,6557416.93363074,0.0,1.0
2005-04-22,41.8,42.22,41.25,41.32,2674600,22.0435243729372,22.2650143307514,21.753477999609,21.7903929925781,5071706.23483668,0.0,1.0
2005-04-25,42.54,42.61,41.87,42.0,1995000,22.4337685843241,22.4706835772931,22.0804393659062,22.1489957814201,3783015.75506588,0.0,1.0
2005-04-26,42.12,42.48,42.0,42.26,2243200,22.2122786265099,22.4021271617792,22.1489957814201,22.286108612448,4253664.63246305,0.0,1.0
2005-04-27,42.78,42.86,42.0,42.1,1986400,22.5603342745036,22.6025228378968,22.1489957814201,22.2017314856616,3766708.01797638,0.0,1.0
2005-04-28,42.27,42.9,42.14,42.5,1767700,22.2913821828721,22.6236171195934,22.2228257673582,22.4126743026275,3351998.47129321,0.0,1.0
2005-04-29,43.5,43.5,42.35,42.66,2921800,22.9400313450423,22.9400313450423,22.3335707462653,22.4970514294139,5540458.86373507,0.0,1.0
2005-05-02,43.62,43.89,43.22,43.54,1941100,23.003314190132,23.145700591584,22.7923713731661,22.9611256267389,3680807.96098165,0.0,1.0
2005-05-03,43.55,43.99,43.28,43.35,1997400,22.966399197163,23.1984362958255,22.824012795711,22.86092778868,3787566.75146295,0.0,1.0
2005-05-04,43.89,44.23,43.05,43.88,2425300,23.145700591584,23.325001986005,22.7027206759556,23.1404270211599,4598971.48409087,0.0,1.0
2005-05-05,43.8,44.37,43.42,43.7,1581600,23.0982384577667,23.3988319719431,22.8978427816491,23.0455027535252,2999106.62567027,0.0,1.0
2005-05-06,43.51,44.0,43.33,43.86,1339600,22.9453049154664,23.2037098662496,22.8503806478318,23.1298798803116,2540214.48896554,0.0,1.0
2005-05-09,43.8,44.05,43.36,43.46,1360900,23.0982384577667,23.2300777183704,22.8662013591042,22.9189370633457,2580604.58198955,0.0,1.0
2005-05-10,43.16,43.57,42.94,43.52,1840300,22.7607299506212,22.9769463380113,22.64471140129,22.9505784858906,3489666.11230464,0.0,1.0
2005-05-11,43.31,43.56,42.95,43.2,1876400,22.8398335069835,22.9716727675871,22.6499849717141,22.7818242323178,3558120.68311058,0.0,1.0
2005-05-12,43.73,44.0,43.4,43.42,2277900,23.0613234647977,23.2037098662496,22.8872956408008,22.8978427816491,4319464.4553707,0.0,1.0
2005-05-13,43.43,44.07,43.3,43.86,2177800,22.9031163520732,23.2406248592187,22.8345599365593,23.1298798803116,4129649.98064285,0.0,1.0
2005-05-16,44.2,44.34,43.36,43.36,1451800,23.3091812747326,23.3830112606707,22.8662013591042,22.8662013591042,2752973.57052864,0.0,1.0
2005-05-17,44.36,44.44,43.98,44.04,1816700,23.393558401519,23.4357469649121,23.1931627254013,23.2248041479462,3444914.64773342,0.0,1.0
2005-05-18,44.4,44.67,44.01,44.4,2549900,23.4146526832156,23.5570390846675,23.2089834366738,23.4146526832156,4835244.04703883,0.0,1.0
2005-05-19,43.91,44.49,43.53,44.39,3130900,23.1562477324323,23.4621148170329,22.9558520563147,23.4093791127914,5936964.42482996,0.0,1.0
2005-05-20,43.34,44.52,43.23,44.5,3237000,22.8556542182559,23.4779355283053,22.7976449435903,23.467388387457,6138156.3905505,0.0,1.0
2005-05-23,43.35,43.49,43.12,43.3,2741000,22.86092778868,22.9347577746181,22.7396356689246,22.8345599365593,5197617.13515569,0.0,1.0
2005-05-24,42.76,43.35,42.56,43.27,2543500,22.5497871336553,22.86092778868,22.4443157251724,22.8187392252869,4823108.05664666,0.0,1.0
2005-05-25,42.6,42.96,42.48,42.63,2009300,22.465410006869,22.6552585421383,22.4021271617792,22.4812307181414,3810132.10859843,0.0,1.0
2005-05-26,42.99,43.35,42.76,42.83,1530900,22.6710792534107,22.86092778868,22.5497871336553,22.5867021266244,2902966.82678214,0.0,1.0
2005-05-27,43.23,43.47,42.77,42.84,1164300,22.7976449435903,22.9242106337698,22.5550607040795,22.5919756970485,2207802.12712942,0.0,1.0
2005-05-31,42.67,43.33,42.59,43.23,2318900,22.502324999838,22.8503806478318,22.4601364364448,22.7976449435903,4397210.64382069,0.0,1.0
2005-06-01,43.24,43.79,42.62,42.63,2321200,22.8029185140144,23.0929648873425,22.4759571477173,22.4812307181414,4401572.01536788,0.0,1.0
2005-06-02,42.85,43.05,42.76,43.02,1291000,22.5972492674727,22.7027206759556,22.5497871336553,22.6868999646832,2448056.81192483,0.0,1.0
2005-06-03,41.97,42.84,41.84,42.74,2066700,22.1331750701477,22.5919756970485,22.0646186546338,22.539239992807,3918976.77242839,0.0,1.0
2005-06-06,42.27,42.37,41.9,41.95,1633000,22.2913821828721,22.3441178871136,22.0962600771786,22.1226279292994,3096573.79850756,0.0,1.0
2005-06-07,41.86,42.55,41.86,42.5,1611700,22.075165795482,22.4390421547482,22.075165795482,22.4126743026275,3056183.70548355,0.0,1.0
2005-06-08,42.03,42.23,41.81,41.81,1497800,22.1648164926926,22.2702879011755,22.0487979433613,22.0487979433613,2840201.00147251,0.0,1.0
2005-06-09,42.12,42.38,41.9,42.05,1956100,22.2122786265099,22.3493914575377,22.0962600771786,22.1753636335409,3709251.68846334,0.0,1.0
2005-06-10,42.0,42.38,41.76,42.02,1887800,22.1489957814201,22.3493914575377,22.0224300912406,22.1595429222684,3579737.91599668,0.0,1.0
2005-06-13,41.25,41.84,41.15,41.72,2995700,21.753477999609,22.0646186546338,21.7007422953676,22.001335809544,5680591.62779493,0.0,1.0
2005-06-14,41.32,41.5,41.12,41.26,2303700,21.7903929925781,21.8853172602127,21.6849215840951,21.7587515700332,4368387.66663923,0.0,1.0
2005-06-15,41.21,41.5,41.02,41.45,2118900,21.7323837179125,21.8853172602127,21.6321858798536,21.858949408092,4017960.9440647,0.0,1.0
2005-06-16,41.27,41.41,41.05,41.14,1814100,21.7640251404573,21.8378551263954,21.6480065911261,21.6954687249434,3439984.4016366,0.0,1.0
2005-06-17,41.57,41.75,41.1,41.44,3481500,21.9222322531818,22.0171565208164,21.6743744432468,21.8536758376678,6601789.14850218,0.0,1.0
2005-06-20,41.43,41.71,41.12,41.42,2192500,21.8484022672437,21.9960622391198,21.6849215840951,21.8431286968196,4157524.83357491,0.0,1.0
2005-06-21,42.05,42.19,41.29,41.34,2510100,22.1753636335409,22.2491936194789,21.7745722813056,21.8009401334264,4759773.35678739,0.0,1.0
2005-06-22,42.24,42.48,42.05,42.27,1643700,22.2755614715997,22.4021271617792,22.1753636335409,22.2913821828721,3116863.6574445,0.0,1.0
2005-06-23,41.64,42.35,41.47,42.2,1574400,21.9591472461508,22.3335707462653,21.8694965489403,22.2544671899031,2985453.63647906,0.0,1.0
2005-06-24,41.82,41.9,41.51,41.77,2370700,22.0540715137855,22.0962600771786,21.8905908306369,22.0277036616647,4495436.31605748,0.0,1.0
2005-06-27,41.61,41.91,41.58,41.64,2294000,21.9433265348784,22.1015336476028,21.9275058236059,21.9591472461508,4349994.05620106,0.0,1.0
2005-06-28,41.68,41.746,41.37,41.7,2749200,22.1648164926926,22.1999143307088,21.999963011101,22.1754522011823,5169754.32834183,0.35,1.0
2005-06-29,41.76,42.14,41.59,41.65,1746300,22.2073593266517,22.4094377879574,22.1169558044886,22.1488629299579,3283843.29389762,0.0,1.0
2005-06-30,41.17,41.91,41.1,41.44,2701300,21.8936059262033,22.287127140325,21.8563809464891,22.0371879908152,5079680.40417205,0.0,1.0
2005-07-01,41.06,41.47,40.97,41.23,1883300,21.8351095295095,22.0531415535499,21.7872488413055,21.9255130516726,3541465.99976946,0.0,1.0
2005-07-05,41.21,41.33,40.79,41.06,2507900,21.9148773431828,21.9786915941215,21.6915274648975,21.8351095295095,4715999.88362015,0.0,1.0
2005-07-06,41.22,41.47,40.93,41.0,1782700,21.9201951974277,22.0531415535499,21.765977424326,21.8032024040402,3352291.95443584,0.0,1.0
2005-07-07,41.33,41.39,40.72,41.04,1389300,21.9786915941215,22.0105987195908,21.6543024851833,21.8244738210197,2612519.8924652,0.0,1.0
2005-07-08,42.23,42.26,41.0959,41.11,2077900,22.4572984761614,22.4732520388961,21.8542006262487,21.861698800734,3907403.06956988,0.0,1.0
2005-07-11,42.75,42.75,42.25,42.57,2284300,22.7338268968956,22.7338268968956,22.4679341846512,22.6381055204876,4295529.540314,0.0,1.0
2005-07-12,43.02,43.34,42.492,42.53,2012400,22.8774089615075,23.0475802973439,22.5966262573775,22.616834103508,3784233.08975525,0.0,1.0
2005-07-13,43.44,43.99,43.0,43.3,2715500,23.1007588397928,23.3932408232617,22.8667732530178,23.0263088803644,5106382.90361279,0.0,1.0
2005-07-14,42.3,42.58,41.28,42.48,6079500,22.4945234558756,22.6434233747325,21.952102322897,22.5902448322836,11432242.6302758,0.0,1.0
2005-07-15,42.22,42.4,41.84,42.15,2124200,22.4519806219165,22.5477019983245,22.2499021606108,22.4147556422023,3994468.26140832,0.0,1.0
2005-07-18,41.52,42.19,41.48,42.12,1620300,22.0797308247744,22.4360270591818,22.0584594077948,22.3988020794676,3046905.62280382,0.0,1.0
2005-07-19,41.69,41.93,41.45,41.47,1171600,22.1701343469374,22.2977628488148,22.0425058450601,22.0531415535499,2203144.24963092,0.0,1.0
2005-07-20,42.24,42.5,41.46,41.68,2229300,22.4626163304063,22.6008805407734,22.047823699305,22.1648164926926,4192104.36642385,0.0,1.0
2005-07-21,41.89,42.39,41.7,42.17,1845600,22.2764914318352,22.5423841440796,22.1754522011823,22.4253913506921,3470572.74421203,0.0,1.0
2005-07-22,42.37,42.41,41.98,42.25,1319300,22.5317484355898,22.5530198525694,22.3243521200392,22.4679341846512,2480887.85296864,0.0,1.0
2005-07-25,42.42,42.7,42.21,42.3,1420500,22.5583377068143,22.7072376256711,22.4466627676716,22.4945234558756,2671190.17292651,0.0,1.0
2005-07-26,42.85,42.976,42.04,42.5,1442400,22.7870054393444,22.85401040283,22.3562592455085,22.6008805407734,2712372.19671187,0.0,1.0
2005-07-27,42.97,43.07,42.7,42.94,1248600,22.8508196902831,22.903998232732,22.7072376256711,22.8348661275484,2347939.49307712,0.0,1.0
2005-07-28,43.23,43.34,42.92,43.03,1451600,22.9890839006502,23.0475802973439,22.8242304190587,22.8827268157524,2729672.40761713,0.0,1.0
2005-07-29,43.1,43.45,42.99,43.21,2248400,22.9199517954666,23.1060766940377,22.8614553987729,22.9784481921604,4228021.10862935,0.0,1.0
2005-08-01,43.03,43.2399,42.44,43.09,2887800,22.8827268157524,22.9943485763526,22.568973415304,22.9146339412217,5430385.76654503,0.0,1.0
2005-08-02,43.46,43.49,43.08,43.13,1755800,23.1113945482826,23.1273481110173,22.9093160869769,22.9359053582013,3301707.64211502,0.0,1.0
2005-08-03,43.48,43.57,43.06,43.32,1626200,23.1220302567724,23.1698909449764,22.8986803784871,23.0369445888542,3058000.32327568,0.0,1.0
2005-08-04,43.26,43.48,43.1,43.16,1314500,23.0050374633848,23.1220302567724,22.9199517954666,22.951858920936,2471861.6559746,0.0,1.0
2005-08-05,42.85,43.35,42.71,43.23,2017200,22.7870054393444,23.0528981515888,22.712555479916,22.9890839006502,3793259.2867493,0.0,1.0
2005-08-08,42.99,43.17,42.51,43.13,1807600,22.8614553987729,22.9571767751808,22.6061983950182,22.9359053582013,3399115.35134246,0.0,1.0
2005-08-09,42.99,43.26,42.91,43.07,2220500,22.8614553987729,23.0050374633848,22.8189125648138,22.903998232732,4175556.33860143,0.0,1.0
2005-08-10,43.19,43.49,43.08,43.14,2689700,22.9678124836706,23.1273481110173,22.9093160869769,22.9412232124462,5057867.09476977,0.0,1.0
2005-08-11,43.37,43.42,42.97,43.05,1875100,23.0635338600786,23.090123131303,22.8508196902831,22.8933625242422,3526046.24657129,0.0,1.0
2005-08-12,43.26,43.48,42.99,43.33,1122000,23.0050374633848,23.1220302567724,22.8614553987729,23.0422624430991,2109873.54735907,0.0,1.0
2005-08-15,43.4,43.48,42.73,43.04,1400900,23.0794874228133,23.1220302567724,22.7231911884058,22.8880446699973,2634333.20186748,0.0,1.0
2005-08-16,43.03,43.42,43.02,43.4,1353100,22.8827268157524,23.090123131303,22.8774089615075,23.0794874228133,2544447.32346841,0.0,1.0
2005-08-17,43.15,43.34,42.83,42.96,1046700,22.9465410666911,23.0475802973439,22.7763697308547,22.8455018360382,1968275.08201491,0.0,1.0
2005-08-18,43.06,43.35,42.86,43.05,1302400,22.8986803784871,23.0528981515888,22.7923232935893,22.8933625242422,2449108.11771876,0.0,1.0
2005-08-19,43.01,43.35,42.87,43.31,1388300,22.8720911072626,23.0528981515888,22.7976411478342,23.0316267346093,2610639.43475811,0.0,1.0
2005-08-22,43.23,43.38,42.93,42.99,1515900,22.9890839006502,23.0688517143235,22.8295482733035,22.8614553987729,2850585.83818325,0.0,1.0
2005-08-23,43.08,43.26,43.0,43.13,1674600,22.9093160869769,23.0050374633848,22.8667732530178,22.9359053582013,3149014.47629901,0.0,1.0
2005-08-24,42.67,43.21,42.65,42.9,1621000,22.6912840629365,22.9784481921604,22.6806483544467,22.8135947105689,3048221.94319879,0.0,1.0
2005-08-25,41.82,41.99,41.37,41.45,4179700,22.239266452121,22.3296699742841,21.999963011101,22.0425058450601,7859749.07833929,0.0,1.0
2005-08-26,41.36,42.07,41.35,41.85,3154100,21.9946451568561,22.3722128082432,21.9893273026113,22.2552200148557,5931151.65394407,0.0,1.0
2005-08-29,41.52,41.69,41.11,41.26,1512500,22.0797308247744,22.1701343469374,21.861698800734,21.9414666144073,2844192.28197913,0.0,1.0
2005-08-30,41.27,41.7,40.88,41.7,1849300,21.9467844686522,22.1754522011823,21.7393881531015,22.1754522011823,3477530.43772827,0.0,1.0
2005-08-31,41.41,41.41,40.77,41.35,1686500,22.0212344280806,22.0212344280806,21.6808917564078,21.9893273026113,3171391.92301343,0.0,1.0
2005-09-01,41.37,41.74,41.05,41.07,2772100,21.999963011101,22.1967236181619,21.8297916752646,21.8404273837544,5212816.80983429,0.0,1.0
2005-09-02,41.29,41.7,41.28,41.6,1954200,21.9574201771419,22.1754522011823,21.952102322897,22.1222736587335,3674790.4512024,0.0,1.0
2005-09-06,41.64,41.87,41.39,41.43,1437100,22.143545075713,22.2658557233454,22.0105987195908,22.0318701365704,2702405.77086427,0.0,1.0
2005-09-07,41.33,41.6199,40.99,41.42,1149700,21.9786915941215,22.1328561886808,21.7978845497953,22.0265522823255,2161962.22584556,0.0,1.0
2005-09-08,41.22,41.39,40.96,41.26,1784900,21.9201951974277,22.0105987195908,21.7819309870606,21.9414666144073,3356428.96139145,0.0,1.0
2005-09-09,41.37,41.56,41.11,41.2,1445200,21.999963011101,22.1010022417539,21.861698800734,21.9095594889379,2717637.47829174,0.0,1.0
2005-09-12,41.78,42.2,41.3,41.53,2611400,22.2179950351414,22.4413449134267,21.9627380313868,22.0850486790192,4910627.25630435,0.0,1.0
2005-09-13,41.36,41.83,41.15,41.82,2300100,21.9946451568561,22.2445843063659,21.8829702177135,22.239266452121,4325240.7720861,0.0,1.0
2005-09-14,40.52,41.53,40.45,41.21,2813700,21.5479454002856,22.0850486790192,21.5107204205714,21.9148773431828,5291043.85044937,0.0,1.0
2005-09-15,38.45,39.34,38.1,38.64,10847100,20.4471495715938,20.9204385993888,20.2610246730227,20.5481888022467,20397512.7946154,0.0,1.0
2005-09-16,39.54,39.8,38.58,39.005,12431600,21.0267956842866,21.1650598946536,20.5162816767773,20.7422904821851,23377098.0315053,0.0,1.0
2005-09-19,38.86,39.33,38.22,39.29,4425000,20.6651815956342,20.9151207451439,20.3248389239614,20.8938493281644,8321025.35388936,0.0,1.0
2005-09-20,38.15,39.11,37.89,38.76,4184100,20.2876139442471,20.7981279517564,20.1493497338801,20.6120030531853,7868023.09225053,0.0,1.0
2005-09-21,37.6,38.34,37.57,38.1,3938800,19.9951319607783,20.3886531749,19.9791783980437,20.2610246730227,7406746.81670045,0.0,1.0
2005-09-22,37.49,37.81,37.23,37.65,3558100,19.9366355640846,20.106806899921,19.7983713537175,20.0217212320028,6690856.56760987,0.0,1.0
2005-09-23,37.57,37.72,37.45,37.51,2069800,19.9791783980437,20.058946211717,19.915364147105,19.9472712725743,3892171.36214241,0.0,1.0
2005-09-26,37.46,37.91,37.35,37.91,2219000,19.9206820013499,20.1599854423698,19.8621856046561,20.1599854423698,4172735.65204079,0.0,1.0
2005-09-27,37.02,37.63,36.93,37.49,2637100,19.6866964145748,20.011085523513,19.6388357263708,19.9366355640846,4958955.01937665,0.0,1.0
2005-09-28,36.8,37.22,36.65,37.22,3333800,19.771782082493,19.9974382910432,19.6911905794394,19.9974382910432,6204996.56976449,0.38,1.0
2005-09-29,36.78,37.21,36.5,37.21,3248100,19.7610365487525,19.992065524173,19.6105990763857,19.992065524173,6045488.43909414,0.0,1.0
2005-09-30,36.75,37.12,36.38,36.89,2841800,19.7449182481418,19.9437106223408,19.5461258739428,19.8201369843252,5289267.27816807,0.0,1.0
2005-10-03,36.49,36.93,36.4,36.72,2141000,19.6052263095155,19.8416280518062,19.5568714076833,19.7287999475311,3984911.40916244,0.0,1.0
2005-10-04,36.17,36.55,36.14,36.5,2951900,19.4332977696677,19.637462910737,19.417179469057,19.6105990763857,5494189.62573874,0.0,1.0
2005-10-05,35.7,36.11,35.69,36.05,3410100,19.1807777267663,19.4010611684463,19.1754049598961,19.3688245672248,6347009.05949784,0.0,1.0
2005-10-06,35.72,36.07,35.63,35.75,2880600,19.1915232605068,19.3795701009653,19.1431683586746,19.2076415611175,5361483.32799315,0.0,1.0
2005-10-07,35.82,36.06,35.65,35.9,2421500,19.2452509292092,19.3741973340951,19.1539138924151,19.2882330641712,4506988.77967626,0.0,1.0
2005-10-10,35.67,36.26,35.66,35.92,1656300,19.1646594261556,19.4816526714999,19.1592866592854,19.2989785979117,3082769.15786817,0.0,1.0
2005-10-11,35.23,35.8,35.05,35.8,2171300,18.9282576838649,19.2345053954688,18.8315478802006,19.2345053954688,4041306.93260832,0.0,1.0
2005-10-12,35.4,35.61,35.04,35.15,2093800,19.0195947206591,19.1324228249341,18.8261751133303,18.885275548903,3897060.9567979,0.0,1.0
2005-10-13,36.03,36.09,35.2,35.25,2428000,19.3580790334843,19.3903156347058,18.9121393832542,18.9390032176054,4519086.82926036,0.0,1.0
2005-10-14,36.53,36.58,36.0,36.02,3012700,19.6267173769965,19.6535812113477,19.3419607328736,19.3527062666141,5607352.92030998,0.0,1.0
2005-10-17,37.11,37.98,36.67,36.73,3461900,19.9383378554706,20.4057685731817,19.7019361131799,19.7341727144013,6443421.20849109,0.0,1.0
2005-10-18,38.79,39.57,36.79,37.23,10233100,20.8409626896713,21.2600385055502,19.7664093156228,20.0028110579135,19046238.6460066,0.0,1.0
2005-10-19,38.3,38.59,37.74,38.5,5038100,20.5776971130294,20.7335073522665,20.2768221682958,20.6851524504343,9377105.17071524,0.0,1.0
2005-10-20,38.14,39.2,37.86,38.5,3542100,20.4917328431055,21.0612461313513,20.3412953707387,20.6851524504343,6592692.52797493,0.0,1.0
2005-10-21,38.01,38.73,37.87,38.71,2342800,20.4218868737924,20.8087260884499,20.346668137609,20.7979805547094,4360509.31778877,0.0,1.0
2005-10-24,38.46,38.49,37.64,38.28,2162500,20.6636613829533,20.679779683564,20.2230944995934,20.5669515792889,4024928.03470985,0.0,1.0
2005-10-25,37.92,38.62,37.74,38.4,2300700,20.3735319719602,20.7496256528772,20.2768221682958,20.6314247817319,4282151.18125177,0.0,1.0
2005-10-26,38.95,39.19,37.35,37.9,3606700,20.9269269595952,21.055873364481,20.0672842603564,20.3627864382197,6712928.52845688,0.0,1.0
2005-10-27,39.17,39.63,38.76,38.76,3695000,21.0451278307405,21.2922751067717,20.8248443890606,20.8248443890606,6877275.87896088,0.0,1.0
2005-10-28,40.46,40.88,39.56,39.78,5885500,21.7382147570018,21.963870965552,21.25466573868,21.3728666098253,10954318.5888022,0.0,1.0
2005-10-31,40.12,40.61,39.95,40.4,2919400,21.5555406834136,21.8188062600555,21.4642036466195,21.7059781557804,5433699.37781823,0.0,1.0
2005-11-01,40.0,40.31,39.35,40.21,2183700,21.4910674809707,21.6576232539482,21.1418376344049,21.6038955852458,4064386.28873798,0.0,1.0
2005-11-02,40.23,40.28,39.68,40.0,1629000,21.6146411189863,21.6415049533375,21.3191389411229,21.4910674809707,3031957.34961495,0.0,1.0
2005-11-03,39.68,40.05,39.56,40.02,1922300,21.3191389411229,21.5179313153219,21.25466573868,21.5018130147112,3577858.57161745,0.0,1.0
2005-11-04,40.4,40.48,39.5,39.8,2081900,21.7059781557804,21.7489602907423,21.2224291374585,21.3836121435658,3874912.21986702,0.0,1.0
2005-11-07,40.76,40.82,40.06,40.4,1701100,21.8993977631091,21.9316343643306,21.5233040821921,21.7059781557804,3166152.63807858,0.0,1.0
2005-11-08,40.12,40.74,39.98,40.54,1523300,21.5555406834136,21.8886522293686,21.4803219472302,21.7811968919638,2835224.45099353,0.0,1.0
2005-11-09,40.43,40.52,39.82,40.04,1330800,21.7220964563911,21.7704513582233,21.3943576773063,21.5125585484517,2476936.05946445,0.0,1.0
2005-11-10,41.25,41.25,40.35,40.65,2093900,22.162663339751,22.162663339751,21.6791143214292,21.8402973275365,3897247.08063767,0.0,1.0
2005-11-11,41.32,41.45,40.84,41.4,1542600,22.2002727078427,22.2701186771559,21.9423798980711,22.2432548428047,2871146.35206632,0.0,1.0
2005-11-14,40.95,41.24,40.76,41.21,2177900,22.0014803336437,22.1572905728808,21.8993977631091,22.14117227227,4053591.10603218,0.0,1.0
2005-11-15,40.27,41.06,40.02,40.87,2349000,21.6361321864672,22.0605807692164,21.5018130147112,21.9584981986818,4372048.99585361,0.0,1.0
2005-11-16,39.95,40.5,39.88,40.27,2131400,21.4642036466195,21.7597058244828,21.4265942785278,21.6361321864672,3967043.52054592,0.0,1.0
2005-11-17,40.42,40.42,39.92,40.02,1270200,21.7167236895209,21.7167236895209,21.4480853460087,21.5018130147112,2364145.01257269,0.0,1.0
2005-11-18,40.46,41.0,40.27,40.98,2069600,21.7382147570018,22.0283441679949,21.6361321864672,22.0175986342545,3852018.98757712,0.0,1.0
2005-11-21,41.22,41.31,40.26,40.41,1525500,22.1465450391403,22.1948999409725,21.630759419597,21.7113509226506,2839319.17546815,0.0,1.0
2005-11-22,41.94,42.0,40.68,40.82,2605100,22.5333842537978,22.5656208550192,21.8564156281472,21.9316343643306,4848712.1494671,0.0,1.0
2005-11-23,42.12,42.5,41.7,41.99,1789500,22.6300940574621,22.8342591985313,22.4044378489119,22.560248088149,3330686.11242232,0.0,1.0
2005-11-25,42.22,42.5,42.0,42.45,496700,22.6838217261646,22.8342591985313,22.5656208550192,22.8073953641801,924477.112064914,0.0,1.0
2005-11-28,42.15,42.5,42.14,42.31,1914300,22.6462123580729,22.8342591985313,22.6408395912026,22.7321766279967,3562968.66443701,0.0,1.0
2005-11-29,41.29,41.78,40.75,41.68,3859700,22.184154407232,22.4474199838739,21.8940249962389,22.3936923151714,7183821.84303796,0.0,1.0
2005-11-30,40.27,41.42,39.94,41.2,3741700,21.6361321864672,22.2540003765451,21.4588308797492,22.1357995053998,6964195.71212664,0.0,1.0
2005-12-01,40.55,40.64,40.25,40.5,2727200,21.786569658834,21.8349245606662,21.6253866527267,21.7597058244828,5075969.35780842,0.0,1.0
2005-12-02,40.29,40.71,40.05,40.48,1654700,21.6468777202077,21.8725339287579,21.5179313153219,21.7489602907423,3079791.17643209,0.0,1.0
2005-12-05,40.0,40.239,39.85,40.15,2057400,21.4910674809707,21.6194766091695,21.410475977917,21.5716589840243,3829311.87912695,0.0,1.0
2005-12-06,39.85,40.2,39.77,40.1,1807600,21.410475977917,21.5985228183755,21.3674938429551,21.5447951496731,3364374.52741805,0.0,1.0
2005-12-07,39.42,39.85,38.85,39.51,2753700,21.1794470024966,21.410475977917,20.8731992908928,21.2278019043288,5125292.17534359,0.0,1.0
2005-12-08,39.04,39.6,38.89,39.5,1602400,20.9752818614274,21.276156806161,20.8946903583737,21.2224291374585,2982448.40824002,0.0,1.0
2005-12-09,40.09,40.29,38.94,38.94,2327800,21.5394223828029,21.6468777202077,20.921554192725,20.921554192725,4332590.74182546,0.0,1.0
2005-12-12,39.49,40.1468,39.42,39.95,1833700,21.2170563705883,21.5699396986258,21.1794470024966,21.4642036466195,3412952.84959419,0.0,1.0
2005-12-13,39.45,39.79,38.249,38.29,5061400,21.1955653031073,21.3782393766956,20.5502960019912,20.5723243461592,9420472.02537824,0.0,1.0
2005-12-14,39.47,39.75,39.09,39.32,2078300,21.2063108368478,21.3567483092146,21.0021456957786,21.1257193337942,3868211.76163583,0.0,1.0
2005-12-15,39.3,39.67,39.21,39.47,1930600,21.1149738000537,21.3137661742527,21.0666188982215,21.2063108368478,3593306.85031714,0.0,1.0
2005-12-16,39.44,39.9,39.23,39.7,4250400,21.1901925362371,21.4373398122683,21.077364431962,21.3298844748634,7911007.68496218,0.0,1.0
2005-12-19,38.89,39.5,38.75,39.35,2313400,20.8946903583737,21.2224291374585,20.8194716221903,21.1418376344049,4305788.90890071,0.0,1.0
2005-12-20,38.84,39.17,38.76,38.8,1426200,20.8678265240225,21.0451278307405,20.8248443890606,20.8463354565416,2654498.20259107,0.0,1.0
2005-12-21,38.75,39.06,38.57,38.96,1992900,20.8194716221903,20.9860273951679,20.722761818526,20.9322997264654,3709262.00248475,0.0,1.0
2005-12-22,38.93,38.95,38.59,38.85,1311200,20.9161814258547,20.9269269595952,20.7335073522665,20.8731992908928,2440455.78687239,0.0,1.0
2005-12-23,38.92,39.17,38.8,38.98,777300,20.9108086589845,21.0451278307405,20.8463354565416,20.9430452602059,1446740.60641848,0.0,1.0
2005-12-27,38.48,39.16,38.37,39.08,1922400,20.6744069166938,21.0397550638703,20.6153064811211,20.9967729289084,3578044.6954572,0.0,1.0
2005-12-28,38.42,38.577,38.18,38.55,2354400,20.6421703154723,20.7265227553351,20.5132239105865,20.7120162847855,4382099.68320041,0.0,1.0
2005-12-29,37.93,38.56,37.88,38.2,1355500,20.5830698798997,20.9249452825977,20.5559369114316,20.7295879096274,2497883.71219631,0.38,1.0
2005-12-30,37.72,37.85,37.21,37.81,1795100,20.4691114123337,20.5396571303507,20.1923551339591,20.5179507555762,3307968.31557625,0.0,1.0
2006-01-03,37.87,38.09,37.2,38.04,2533400,20.5505103177379,20.6698953789976,20.1869285402654,20.6427624105295,4668490.29618456,0.0,1.0
2006-01-04,38.34,38.39,37.76,37.86,1736600,20.8055602213381,20.8326931898062,20.4908177871081,20.5450837240443,3200165.88314284,0.0,1.0
2006-01-05,38.86,38.87,38.27,38.3,4572400,21.0877430934063,21.0931696870999,20.7675740654827,20.7838538465636,8425911.83006009,0.0,1.0
2006-01-06,38.84,39.07,38.62,38.85,2298900,21.0768899060191,21.2017015609723,20.9575048447594,21.0823164997127,4236359.17813951,0.0,1.0
2006-01-09,39.0,39.14,38.69,38.84,1685600,21.163715405117,21.2396877168277,20.9954910006148,21.0768899060191,3106184.27538038,0.0,1.0
2006-01-10,39.0,39.03,38.71,39.0,1665900,21.163715405117,21.1799951861978,21.006344188002,21.163715405117,3069881.57591136,0.0,1.0
2006-01-11,38.84,38.86,38.2,38.61,2627100,21.0768899060191,21.0877430934063,20.7295879096274,20.9520782510658,4841158.46574027,0.0,1.0
2006-01-12,38.8,39.1,38.4,38.7,5698000,21.0551835312446,21.2179813420532,20.8381197834998,21.0009175943084,10500141.1966762,0.0,1.0
2006-01-13,38.93,39.06,38.67,39.04,1683600,21.1257292492616,21.1962749672787,20.9846378132275,21.1854217798915,3102498.72213481,0.0,1.0
2006-01-17,38.44,38.71,37.8,37.99,4428100,20.8598261582743,21.006344188002,20.5125241618826,20.6156294420614,8159999.163391,0.0,1.0
2006-01-18,38.26,38.84,38.0,38.39,3876400,20.7621474717891,21.0768899060191,20.621056035755,20.8326931898062,7143339.30059595,0.0,1.0
2006-01-19,37.85,38.38,37.81,38.35,2451800,20.5396571303507,20.8272665961126,20.5179507555762,20.8109868150317,4518119.72376461,0.0,1.0
2006-01-20,36.66,37.95,36.54,37.9,3253600,19.89389248081,20.5939230672869,19.8287733564865,20.5667900988188,5995658.01992027,0.0,1.0
2006-01-23,37.58,37.72,36.61,36.97,2411300,20.393139100623,20.4691114123337,19.8667595123419,20.0621168853122,4443487.27054148,0.0,1.0
2006-01-24,37.18,37.75,36.9,37.7,2193800,20.1760753528782,20.4853911934145,20.0241307294568,20.4582582249464,4042683.35508394,0.0,1.0
2006-01-25,37.37,37.45,36.81,37.09,2014700,20.279180633057,20.3225933826059,19.9752913862143,20.1272360096356,3712642.06194165,0.0,1.0
2006-01-26,38.18,38.3,37.45,37.45,1774100,20.7187347222402,20.7838538465636,20.3225933826059,20.3225933826059,3269270.00649759,0.0,1.0
2006-01-27,38.29,38.5,37.59,38.1,1698300,20.77842725287,20.892385720436,20.3985656943166,20.6753219726912,3129587.53848986,0.0,1.0
2006-01-30,38.11,38.36,37.9,38.16,2030900,20.6807485663848,20.8164134087253,20.5667900988188,20.7078815348529,3742495.04323092,0.0,1.0
2006-01-31,37.57,38.22,37.32,38.01,2184400,20.3877125069294,20.7404410970146,20.2520476645889,20.6264826294486,4025361.25482968,0.0,1.0
2006-02-01,37.48,37.95,37.02,37.17,1997600,20.3388731636868,20.5939230672869,20.0892498537803,20.1706487591846,3681130.58169189,0.0,1.0
2006-02-02,36.79,37.51,36.67,37.33,2038700,19.964438198827,20.3551529447676,19.8993190745036,20.2574742582825,3756868.7008887,0.0,1.0
2006-02-03,36.67,36.99,36.44,36.55,1557100,19.8993190745036,20.0729700726994,19.7745074195503,19.8341999501801,2869387.47935144,0.0,1.0
2006-02-06,36.53,36.68,36.38,36.6,1093200,19.8233467627929,19.9047456681972,19.7419478573886,19.8613329186482,2014523.40403764,0.0,1.0
2006-02-07,36.46,36.69,36.3,36.61,1358600,19.7853606069376,19.9101722618908,19.6985351078396,19.8667595123419,2503596.31972697,0.0,1.0
2006-02-08,37.38,37.52,36.34,36.46,1927500,20.2846072267506,20.3605795384613,19.7202414826141,19.7853606069376,3551951.94043408,0.0,1.0
2006-02-09,37.31,37.88,37.19,37.3,1511200,20.2466210708952,20.5559369114316,20.1815019465718,20.2411944772016,2784804.03236524,0.0,1.0
2006-02-10,37.64,37.76,37.12,37.3,1620900,20.4256986627847,20.4908177871081,20.1435157907165,20.2411944772016,2986956.62788566,0.0,1.0
2006-02-13,37.36,37.65,37.21,37.65,1011800,20.2737540393633,20.4311252564783,20.1923551339591,20.4311252564783,1864521.38694226,0.0,1.0
2006-02-14,38.05,38.3,37.15,37.45,2426900,20.6481890042231,20.7838538465636,20.1597955717973,20.3225933826059,4472234.58585706,0.0,1.0
2006-02-15,38.16,38.31,37.51,37.91,1635100,20.7078815348529,20.7892804402572,20.3551529447676,20.5722166925124,3013124.05592933,0.0,1.0
2006-02-16,38.51,38.54,37.95,38.01,1525900,20.8978123141296,20.9140920952105,20.5939230672869,20.6264826294486,2811892.8487203,0.0,1.0
2006-02-17,38.52,38.649,38.26,38.6,2000400,20.9032389078232,20.9732419664709,20.7621474717891,20.9466516573722,3686290.35623572,0.0,1.0
2006-02-21,38.08,38.72,38.08,38.49,1477000,20.664468785304,21.0117707816956,20.664468785304,20.8869591267424,2721781.0718657,0.0,1.0
2006-02-22,39.55,39.78,38.18,38.2,3396200,21.4621780582661,21.5869897132193,20.7187347222402,20.7295879096274,6258437.96633059,0.0,1.0
2006-02-23,39.59,39.93,39.03,39.4,1504900,21.4838844330405,21.6683886186236,21.1799951861978,21.3807791528618,2773194.53964164,0.0,1.0
2006-02-24,39.17,39.75,39.16,39.69,1295100,21.2559674979085,21.5707099321385,21.2505409042149,21.5381503699767,2386580.0041796,0.0,1.0
2006-02-27,38.78,39.27,38.78,39.08,1974200,21.0443303438574,21.3102334348447,21.0443303438574,21.2071281546659,3638009.60871852,0.0,1.0
2006-02-28,38.65,38.93,38.5,38.55,1398000,20.9737846258403,21.1257292492616,20.892385720436,20.9195186889041,2576201.71866503,0.0,1.0
2006-03-01,38.94,38.94,38.5,38.63,983200,21.1311558429553,21.1311558429553,20.892385720436,20.9629314384531,1811817.97553037,0.0,1.0
2006-03-02,38.41,38.85,37.77,38.75,1970400,20.8435463771934,21.0823164997127,20.4962443808018,21.0280505627765,3631007.05755192,0.0,1.0
2006-03-03,38.39,38.73,37.9,38.17,1537300,20.8326931898062,21.0171973753892,20.5667900988188,20.7133081285465,2832900.50222014,0.0,1.0
2006-03-06,37.97,38.4,37.78,38.35,2128800,20.6047762546741,20.8381197834998,20.5016709744954,20.8109868150317,3922902.87460239,0.0,1.0
2006-03-07,37.91,38.08,37.71,37.94,1628400,20.5722166925124,20.664468785304,20.46368481864,20.5884964735933,3000777.45255661,0.0,1.0
2006-03-08,37.93,38.11,37.6,37.75,1835000,20.5830698798997,20.6807485663848,20.4039922880102,20.4853911934145,3381495.1028257,0.0,1.0
2006-03-09,37.32,38.17,37.31,37.89,1724100,20.2520476645889,20.7133081285465,20.2466210708952,20.5613635051252,3177131.17535792,0.0,1.0
2006-03-10,37.77,38.19,37.3,37.6,1900900,20.4962443808018,20.7241613159338,20.2411944772016,20.4039922880102,3502934.08226778,0.0,1.0
2006-03-13,37.77,38.38,37.71,38.17,1595500,20.4962443808018,20.8272665961126,20.46368481864,20.7133081285465,2940150.1016667,0.0,1.0
2006-03-14,38.73,38.8,37.622,37.67,1699600,21.0171973753892,21.0551835312446,20.4159307941362,20.4419784438656,3131983.1480995,0.0,1.0
2006-03-15,39.25,39.46,38.58,38.65,2627800,21.2993802474575,21.4133387150235,20.935798469985,20.9737846258403,4842448.40937623,0.0,1.0
2006-03-16,39.17,39.65,38.93,39.47,1430000,21.2559674979085,21.5164439952023,21.1257292492616,21.4187653087171,2635170.57059442,0.0,1.0
2006-03-17,39.21,39.56,39.05,39.51,2054400,21.277673872683,21.4676046519597,21.1908483735851,21.4404716834916,3785800.29386655,0.0,1.0
2006-03-20,40.02,40.02,39.28,39.39,2789100,21.7172279618662,21.7172279618662,21.3156600285383,21.3753525591682,5139688.27863279,0.0,1.0
2006-03-21,39.95,40.16,39.65,40.0,2620100,21.6792418060109,21.7932002735769,21.5164439952023,21.706374774479,4828259.02938071,0.0,1.0
2006-03-22,40.76,40.97,39.75,39.9,2879800,22.1187958951941,22.2327543627601,21.5707099321385,21.6521088375428,5306828.11832013,0.0,1.0
2006-03-23,40.86,40.97,40.54,40.65,1823900,22.1730618321303,22.2327543627601,21.9994108339344,22.0591033645642,3361040.28231269,0.0,1.0
2006-03-24,40.7,40.9,40.58,40.78,1179000,22.0862363330323,22.1947682069047,22.0211172087089,22.1296490825813,2172633.6382733,0.0,1.0
2006-03-27,41.33,41.4,40.41,40.55,3518000,22.4281117357304,22.4660978915857,21.9288651159174,22.004837427628,6482888.15898682,0.0,1.0
2006-03-28,40.53,41.43,40.37,41.06,3508800,21.9939842402408,22.4823776726666,21.9071587411429,22.2815937060026,6465934.61405713,0.0,1.0
2006-03-29,40.2,40.68,39.62,40.44,5042700,21.8149066483514,22.0753831456451,21.5001642141214,21.9451448969982,9292569.67575975,0.0,1.0
2006-03-30,39.39,40.18,39.35,39.85,1926800,21.5815631195257,22.0143997497472,21.5596473407803,21.8335945750977,3516735.63122651,0.38,1.0
2006-03-31,39.36,39.68,39.29,39.54,2138800,21.5651262854667,21.7404525154298,21.5267736726622,21.6637472898209,3903671.45944947,0.0,1.0
2006-04-03,39.18,39.84,39.14,39.5,2037500,21.4665052811124,21.8281156304114,21.444589502367,21.6418315110755,3718781.83964294,0.0,1.0
2006-04-04,39.68,39.99,39.07,39.16,1691800,21.7404525154298,21.9102998007066,21.4062368895626,21.4555473917397,3087820.91597935,0.0,1.0
2006-04-05,39.69,39.98,39.4,39.69,2358500,21.7459314601162,21.9048208560203,21.5870420642121,21.7459314601162,4304661.08898054,0.0,1.0
2006-04-06,39.55,39.95,39.4,39.65,1013900,21.6692262345073,21.8883840219612,21.5870420642121,21.7240156813708,1850538.85016637,0.0,1.0
2006-04-07,39.36,39.83,39.07,39.75,1326200,21.5651262854667,21.822636685725,21.4062368895626,21.7788051282342,2420539.12919482,0.0,1.0
2006-04-10,39.3,39.58,39.12,39.49,1093300,21.5322526173486,21.6856630685663,21.4336316129943,21.6363525663892,1995457.26884987,0.0,1.0
2006-04-11,39.26,39.33,38.98,39.3,1183000,21.5103368386032,21.5486894514076,21.3569263873854,21.5322526173486,2159174.92824422,0.0,1.0
2006-04-12,38.79,39.29,38.72,39.15,1307500,21.2528264383448,21.5267736726622,21.2144738255404,21.4500684470533,2386408.46887516,0.0,1.0
2006-04-13,39.37,39.49,38.73,38.9,1459200,21.570605230153,21.6363525663892,21.2199527702267,21.3130948298946,2663286.60633471,0.0,1.0
2006-04-17,39.32,39.73,38.96,39.19,1334600,21.5432105067213,21.7678472388615,21.3459684980127,21.4719842257987,2435870.54880366,0.0,1.0
2006-04-18,40.96,41.02,38.86,39.37,4385300,22.4417574352824,22.4746311034005,21.2911790511492,21.570605230153,8003913.62031223,0.0,1.0
2006-04-19,40.38,41.0,40.04,40.64,1843200,22.1239786434742,22.4636732140278,21.9376945241383,22.2664312053192,3364151.50273858,0.0,1.0
2006-04-20,39.55,40.382,39.53,39.87,2109800,21.6692262345073,22.1250744324114,21.6582683451346,21.8445524644704,3850741.55841898,0.0,1.0
2006-04-21,39.23,40.0,39.0,39.88,2564200,21.4939000045441,21.9157787453929,21.3678842767581,21.8500314091568,4680098.3524969,0.0,1.0
2006-04-24,39.23,39.58,39.01,39.31,1779200,21.4939000045441,21.6856630685663,21.3733632214445,21.5377315620349,3247340.68667128,0.0,1.0
2006-04-25,39.0,39.38,39.0,39.11,1435100,21.3678842767581,21.5760841748394,21.3678842767581,21.428152668308,2619300.03340937,0.0,1.0
2006-04-26,39.32,39.38,39.02,39.21,1267700,21.5432105067213,21.5760841748394,21.3788421661308,21.4829421151714,2313766.7426333,0.0,1.0
2006-04-27,40.29,40.67,39.07,39.08,3019600,22.074668141297,22.2828680393783,21.4062368895626,21.4117158342489,5511280.31557587,0.0,1.0
2006-04-28,40.42,40.72,40.26,40.3,3064900,22.1458944222196,22.31026276281,22.058231307238,22.0801470859834,5593960.4713235,0.0,1.0
2006-05-01,39.61,40.53,39.5,40.4,1882000,21.7020999026254,22.2061628137694,21.6418315110755,22.1349365328469,3434968.05997939,0.0,1.0
2006-05-02,39.62,39.8,39.38,39.6,2025700,21.7075788473117,21.806199851666,21.5760841748394,21.696620957939,3697244.84543053,0.0,1.0
2006-05-03,39.59,39.76,39.41,39.52,1592400,21.6911420132527,21.7842840729206,21.5925210088984,21.6527894004482,2906399.1172748,0.0,1.0
2006-05-04,39.64,39.86,39.46,39.47,1403600,21.7185367366844,21.8390735197841,21.6199157323301,21.6253946770165,2561807.20987624,0.0,1.0
2006-05-05,39.93,40.01,39.71,39.89,1529400,21.8774261325885,21.9212576900793,21.7568893494889,21.8555103538431,2791413.47020855,0.0,1.0
2006-05-08,40.12,40.45,39.99,40.05,1766400,21.9815260816291,22.1623312562786,21.9102998007066,21.9431734688247,3223978.52345781,0.0,1.0
2006-05-09,39.7,40.16,39.48,40.09,1424100,21.7514104048025,22.0034418603745,21.6308736217028,21.9650892475701,2599223.1743978,0.0,1.0
2006-05-10,39.85,39.97,39.46,39.73,1292700,21.8335945750977,21.8993419113339,21.6199157323301,21.7678472388615,2359395.9676596,0.0,1.0
2006-05-11,39.11,39.85,38.81,39.67,1788900,21.428152668308,21.8335945750977,21.2637843277175,21.7349735707435,3265044.82598147,0.0,1.0
2006-05-12,38.83,39.39,38.8,39.2,1183200,21.2747422170902,21.5815631195257,21.2583053830312,21.4774631704851,2159539.96204443,0.0,1.0
2006-05-15,39.39,39.41,38.81,38.93,1631100,21.5815631195257,21.5925210088984,21.2637843277175,21.3295316639537,2977033.15761551,0.0,1.0
2006-05-16,39.15,39.45,38.88,39.34,1189600,21.4500684470533,21.6144367876438,21.3021369405219,21.554168396094,2171221.04365117,0.0,1.0
2006-05-17,38.4,38.9338,38.31,38.9,1461400,21.0391475955772,21.3316136629345,20.9898370934001,21.3130948298946,2667301.97813703,0.0,1.0
2006-05-18,37.92,38.69,37.85,38.51,1694000,20.7761582506325,21.1980369914813,20.7378056378281,21.0994159871271,3091836.28778167,0.0,1.0
2006-05-19,38.22,38.45,37.88,38.24,2551400,20.940526591223,21.066542319009,20.7542424718871,20.9514844805957,4656736.18928342,0.0,1.0
2006-05-22,38.16,38.58,37.714,38.13,2108700,20.9076529231049,21.1377685999315,20.6632919900937,20.8912160890458,3848733.87251782,0.0,1.0
2006-05-23,37.93,38.51,37.92,38.05,1842700,20.7816371953189,21.0994159871271,20.7761582506325,20.847384531555,3363238.91823805,0.0,1.0
2006-05-24,38.17,38.31,37.72,37.85,2426300,20.9131318677912,20.9898370934001,20.6665793569056,20.7378056378281,4428407.54725186,0.0,1.0
2006-05-25,38.11,38.5,37.72,38.28,1703600,20.8802581996731,21.0939370424407,20.6665793569056,20.9734002593411,3109357.91019176,0.0,1.0
2006-05-26,38.22,38.45,38.05,38.2,1307200,20.940526591223,21.066542319009,20.847384531555,20.9295687018503,2385860.91817484,0.0,1.0
2006-05-30,37.92,38.29,37.87,38.2,1294400,20.7761582506325,20.9788792040274,20.7487635272008,20.9295687018503,2362498.75496139,0.0,1.0
2006-05-31,38.0,38.36,37.67,38.17,2206400,20.8199898081233,21.0172318168318,20.6391846334738,20.9131318677912,4027052.88392058,0.0,1.0
2006-06-01,38.7,38.81,37.97,38.09,1626700,21.2035159361677,21.2637843277175,20.8035529740643,20.8693003103004,2969002.41401088,0.0,1.0
2006-06-02,38.81,39.4,38.5,38.64,1518100,21.2637843277175,21.5870420642121,21.0939370424407,21.1706422680496,2770789.06049666,0.0,1.0
2006-06-05,38.13,38.74,38.06,38.51,1747100,20.8912160890458,21.2254317149131,20.8528634762414,21.0994159871271,3188752.76173752,0.0,1.0
2006-06-06,38.1,38.61,37.73,38.15,1776100,20.8747792549868,21.1542054339905,20.6720583015919,20.9021739784185,3241682.66276801,0.0,1.0
2006-06-07,38.41,38.62,38.13,38.265,1741500,21.0446265402636,21.1596843786769,20.8912160890458,20.9651818423115,3178531.81533162,0.0,1.0
2006-06-08,38.82,38.86,37.86,38.41,1739800,21.2692632724039,21.2911790511492,20.7432845825144,21.0446265402636,3175429.02802983,0.0,1.0
2006-06-09,38.97,39.05,38.61,38.675,1964800,21.3514474426991,21.3952790001899,21.1542054339905,21.1898185744518,3586092.05326647,0.0,1.0
2006-06-12,38.36,39.0,38.35,38.67,1035200,21.0172318168318,21.3678842767581,21.0117528721455,21.1870791021086,1889414.94988877,0.0,1.0
2006-06-13,38.13,38.75,38.05,38.47,2639700,20.8912160890458,21.2309106595994,20.847384531555,21.0775002083817,4817898.61207631,0.0,1.0
2006-06-14,36.87,38.17,36.42,38.16,4366100,20.2008690585659,20.9131318677912,19.9543165476803,20.9076529231049,7968870.37549206,0.0,1.0
2006-06-15,37.98,38.03,37.09,37.6,4430900,20.8090319187506,20.8364266421823,20.3214058416656,20.6008320206694,8087141.3267602,0.0,1.0
2006-06-16,37.54,37.94,37.37,37.92,3152700,20.5679583525513,20.7871161400052,20.4748162928834,20.7761582506325,5754210.30961584,0.0,1.0
2006-06-19,37.11,37.93,37.05,37.56,2309000,20.3323637310383,20.7816371953189,20.2994900629202,20.578916241924,4214315.22342849,0.0,1.0
2006-06-20,37.26,37.61,36.97,37.0,1652900,20.4145479013335,20.6063109653557,20.2556585054294,20.2720953394885,3016821.84183844,0.0,1.0
2006-06-21,36.91,37.35,36.85,37.26,2102100,20.2227848373113,20.4638584035107,20.1899111691933,20.4145479013335,3836687.75711089,0.0,1.0
2006-06-22,36.73,36.941,36.52,36.75,1684000,20.1241638329571,20.239769565839,20.0091059945438,20.1351217223298,3073584.59777114,0.0,1.0
2006-06-23,36.35,36.68,35.86,36.51,2496100,19.9159639348758,20.0967691095253,19.6474956452448,20.0036270498574,4555804.34352528,0.0,1.0
2006-06-26,36.8,36.86,36.44,36.44,1807100,20.1625164457615,20.1953901138796,19.965274437053,19.965274437053,3298262.90180062,0.0,1.0
2006-06-27,36.51,36.95,36.5,36.71,1206900,20.0036270498574,20.2447006160567,19.9981481051711,20.1132059435844,2202796.46736936,0.0,1.0
2006-06-28,36.28,36.72,36.26,36.5,1184300,20.0967691095253,20.3405005981745,20.0856904054958,20.2186348538499,2137975.69976734,0.4,1.0
2006-06-29,37.17,37.21,36.37,36.54,3050700,20.5897714388384,20.6119288468974,20.1466232776581,20.2407922619089,5507322.86353137,0.0,1.0
2006-06-30,36.95,37.33,36.77,37.24,2361700,20.4679056945138,20.6784010710744,20.3681973582482,20.6285469029417,4263495.06893567,0.0,1.0
2006-07-03,37.1,37.19,36.8,37.03,488900,20.5509959747351,20.6008501428679,20.3848154142925,20.5122205106318,882594.207224733,0.0,1.0
2006-07-05,36.47,37.0,36.3,36.935,1685100,20.2020167978056,20.4956024545876,20.1078478135548,20.4595966664917,3042052.56411209,0.0,1.0
2006-07-06,37.12,37.32,36.46,36.465,2141500,20.5620746787646,20.6728617190597,20.1964774457909,20.1992471217983,3865975.64895023,0.0,1.0
2006-07-07,36.85,37.36,36.75,36.965,999000,20.4125121743663,20.6950191271187,20.3571186542187,20.4762147225359,1803460.03889856,0.0,1.0
2006-07-10,37.06,37.26,36.85,36.955,1010800,20.5288385666761,20.6396256069712,20.4125121743663,20.4706753705212,1824762.16948816,0.0,1.0
2006-07-11,37.46,37.57,36.56,36.97,1737500,20.7504126472662,20.8113455194285,20.2518709659384,20.4789843985433,3136648.46605231,0.0,1.0
2006-07-12,36.63,37.34,36.62,37.295,1758400,20.2906464300417,20.6839404230892,20.2851070780269,20.6590133390228,3174378.51091014,0.0,1.0
2006-07-13,36.5,36.77,36.33,36.43,1291500,20.2186348538499,20.3681973582482,20.1244658695991,20.1798593897466,2331500.14037787,0.0,1.0
2006-07-14,36.25,36.5,35.95,36.37,1199900,20.0801510534811,20.2186348538499,19.9139704930385,20.1466232776581,2166137.8385129,0.0,1.0
2006-07-17,36.82,36.86,36.16,36.56,841200,20.395894118322,20.418051526381,20.0302968853483,20.2518709659384,1518589.17389537,0.0,1.0
2006-07-18,36.71,37.0,36.36,36.75,1308100,20.3349612461597,20.4956024545876,20.1410839256434,20.3571186542187,2361467.54442764,0.0,1.0
2006-07-19,37.69,37.94,36.86,37.0,2386900,20.8778177436056,21.0163015439744,20.418051526381,20.4956024545876,4308987.75460157,0.0,1.0
2006-07-20,37.79,38.16,37.71,38.0,3852100,20.9332112637531,21.138167288299,20.8888964476351,21.0495376560629,6954062.47831947,0.0,1.0
2006-07-21,37.89,38.17,37.37,38.07,2367600,20.9886047839006,21.1437066403137,20.7005584791335,21.0883131201662,4274146.13423047,0.0,1.0
2006-07-24,38.38,38.53,37.87,37.94,2180200,21.2600330326235,21.3431233128448,20.9775260798711,21.0163015439744,3935839.41622288,0.0,1.0
2006-07-25,37.93,38.38,37.75,38.14,2134200,21.0107621919596,21.2600330326235,20.9110538556941,21.1270885842695,3852797.21222955,0.0,1.0
2006-07-26,37.99,38.16,37.71,37.93,1478900,21.0439983040482,21.138167288299,20.8888964476351,21.0107621919596,2669806.85838547,0.0,1.0
2006-07-27,37.62,38.06,37.49,38.0,1618600,20.8390422795023,21.0827737681514,20.7670307033105,21.0495376560629,2922002.42138259,0.0,1.0
2006-07-28,38.5,38.62,37.56,37.61,1614600,21.3265052568006,21.3929774809776,20.8058061674138,20.8335029274875,2914781.36016578,0.0,1.0
2006-07-31,38.14,38.47,38.0,38.27,1522600,21.1270885842695,21.3098872007563,21.0495376560629,21.1991001604613,2748696.95217913,0.0,1.0
2006-08-01,38.22,38.27,37.92,38.0,1247000,21.1714034003875,21.1991001604613,21.0052228399449,21.0495376560629,2251165.83434085,0.0,1.0
2006-08-02,38.08,38.32,37.99,38.32,1076200,21.0938524721809,21.226796920535,21.0439983040482,21.226796920535,1942826.52038302,0.0,1.0
2006-08-03,38.35,38.44,38.01,38.08,1409500,21.2434149765793,21.2932691447121,21.0550770080777,21.0938524721809,2544521.4462738,0.0,1.0
2006-08-04,39.01,39.14,38.47,38.54,4003000,21.609012209553,21.6810237857448,21.3098872007563,21.3486626648596,7226477.01272367,0.0,1.0
2006-08-07,39.21,39.2649,38.88,38.93,1428700,21.7197992498481,21.7502102924091,21.5370006333612,21.564697393435,2579182.54011449,0.0,1.0
2006-08-08,39.4,39.81,39.34,39.35,3225000,21.8250469381284,22.0521603707333,21.7918108260399,21.7973501780546,5821980.60605392,0.0,1.0
2006-08-09,39.33,39.76,39.27,39.6,2268800,21.7862714740251,22.0244636106595,21.7530353619366,21.9358339784235,4095785.92217524,0.0,1.0
2006-08-10,39.19,39.45,38.96,39.34,1779100,21.7087205458186,21.8527436982022,21.5813154494792,21.7918108260399,3211747.50270714,0.0,1.0
2006-08-11,39.16,39.2,38.77,39.12,1195200,21.6921024897743,21.7142598978333,21.4760677611989,21.6699450817153,2157653.09158315,0.0,1.0
2006-08-14,39.13,39.33,38.95,39.18,967500,21.6754844337301,21.7862714740251,21.5757760974645,21.7031811938038,1746594.18181617,0.0,1.0
2006-08-15,39.68,39.71,39.31,39.6194,1276900,21.9801487945415,21.9967668505858,21.7751927699956,21.9465803213321,2305143.26693651,0.0,1.0
2006-08-16,40.11,40.15,39.66,39.81,1832000,22.2183409311759,22.2404983392349,21.969070090512,22.0521603707333,3307246.03729947,0.0,1.0
2006-08-17,39.93,40.18,39.555,40.18,1859700,22.1186325949103,22.2571163952792,21.9109068943571,22.2571163952792,3357251.88622589,0.0,1.0
2006-08-18,39.93,40.17,39.75,40.17,1300300,22.1186325949103,22.2515770432644,22.0189242586448,22.2515770432644,2347386.47505486,0.0,1.0
2006-08-21,39.82,39.95,39.69,39.78,1135900,22.057699722748,22.1297112989398,21.9856881465562,22.035542314689,2050600.85904393,0.0,1.0
2006-08-22,39.5,39.81,39.48,39.75,1641900,21.8804404582759,22.0521603707333,21.8693617542464,22.0189242586448,2964065.10297053,0.0,1.0
2006-08-23,39.38,39.74,39.33,39.59,1196600,21.8139682340989,22.01338490663,21.7862714740251,21.9302946264087,2160180.46300903,0.0,1.0
2006-08-24,39.51,39.79,39.45,39.55,1025500,21.8859798102907,22.0410816667038,21.8527436982022,21.9081372183497,1851299.56945993,0.0,1.0
2006-08-25,39.45,39.7,39.33,39.33,1205100,21.8527436982022,21.991227498571,21.7862714740251,21.7862714740251,2175525.21809475,0.0,1.0
2006-08-28,39.48,39.65,39.25,39.36,1326400,21.8693617542464,21.9635307384972,21.7419566579071,21.8028895300694,2394503.89949455,0.0,1.0
2006-08-29,39.32,39.69,39.07,39.41,2029500,21.7807321220104,21.9856881465562,21.6422483216415,21.8305862901431,3663785.93487951,0.0,1.0
2006-08-30,39.3,39.54,39.03,39.42,804000,21.7696534179809,21.9025978663349,21.6200909135825,21.8361256421579,1451433.30457902,0.0,1.0
2006-08-31,39.34,39.4,38.94,39.16,1557200,21.7918108260399,21.8250469381284,21.5702367454497,21.6921024897743,2811159.13170454,0.0,1.0
2006-09-01,39.47,39.63,39.34,39.5,937200,21.8638224022317,21.9524520344677,21.7918108260399,21.8804404582759,1691894.64309883,0.0,1.0
2006-09-05,39.32,39.52,39.2,39.31,972400,21.7807321220104,21.8915191623054,21.7142598978333,21.7751927699956,1755439.98180677,0.0,1.0
2006-09-06,39.18,39.5,39.15,39.335,1162800,21.7031811938038,21.8804404582759,21.6865631377596,21.7890411500325,2099162.49572698,0.0,1.0
2006-09-07,38.8,39.27,38.77,39.07,1771300,21.4926858172432,21.7530353619366,21.4760677611989,21.6422483216415,3197666.43333436,0.0,1.0
2006-09-08,39.05,39.18,38.51,38.98,1917300,21.631169617612,21.7031811938038,21.3320446088153,21.5923941535087,3461235.16774797,0.0,1.0
2006-09-11,38.79,39.08,38.66,38.87,1734000,21.4871464652284,21.6477876736563,21.4151348890366,21.5314612813465,3130330.0374876,0.0,1.0
2006-09-12,39.08,39.25,38.05,38.21,2765600,21.6477876736563,21.7419566579071,21.0772344161367,21.1658640483727,4992641.72530317,0.0,1.0
2006-09-13,39.03,39.15,38.9,38.94,1474700,21.6200909135825,21.6865631377596,21.5480793373907,21.5702367454497,2662224.74410782,0.0,1.0
2006-09-14,38.81,38.94,38.0,38.11,2293400,21.4982251692579,21.5702367454497,21.0495376560629,21.1104705282252,4140195.44865863,0.0,1.0
2006-09-15,38.71,38.92,38.48,38.68,3034500,21.4428316491104,21.5591580414202,21.3154265527711,21.4262135930661,5478077.5656033,0.0,1.0
2006-09-18,38.29,38.74,38.22,38.65,2065900,21.2101788644908,21.4594497051547,21.1714034003875,21.4095955370219,3729497.59195249,0.0,1.0
2006-09-19,38.07,38.41,37.94,38.26,1840500,21.0883131201662,21.2766510886678,21.0163015439744,21.1935608084465,3322590.79238519,0.0,1.0
2006-09-20,38.61,38.69,38.07,38.26,1429600,21.3874381289629,21.4317529450809,21.0883131201662,21.1935608084465,2580807.27888827,0.0,1.0
2006-09-21,38.17,38.72,38.12,38.71,1166800,21.1437066403137,21.4483710011252,21.11600988024,21.4428316491104,2106383.55694379,0.0,1.0
2006-09-22,38.55,38.66,38.07,38.07,1813100,21.3542020168744,21.4151348890366,21.0883131201662,21.0883131201662,3273126.52305003,0.0,1.0
2006-09-25,38.91,39.13,38.48,38.71,1862700,21.5536186894055,21.6754844337301,21.3154265527711,21.4428316491104,3362667.68213849,0.0,1.0
2006-09-26,39.37,39.51,38.75,39.04,2769400,21.8084288820841,21.8859798102907,21.4649890571694,21.6256302655973,4999501.73345915,0.0,1.0
2006-09-27,38.5,39.2,38.4,39.15,2141600,21.5480793373907,21.9398625980706,21.4921103001507,21.9118780794506,3826401.3561955,0.4,1.0
2006-09-28,38.53,38.69,38.25,38.68,1341900,21.5648700485627,21.6544205081467,21.4081567442908,21.6488236044227,2397575.6349826,0.0,1.0
2006-09-29,38.08,38.87,38.05,38.26,1473000,21.3130093809828,21.7551647751786,21.2962186698108,21.4137536480148,2631812.28879154,0.0,1.0
2006-10-02,38.1,38.23,37.97,38.01,1077000,21.3242031884308,21.3969629368428,21.2514434400188,21.2738310549148,1924278.23151968,0.0,1.0
2006-10-03,38.06,38.22,37.94,38.18,1357600,21.3018155735348,21.3913660331188,21.2346527288469,21.3689784182228,2425626.8589704,0.0,1.0
2006-10-04,38.67,38.74,37.91,37.91,1683800,21.6432267006987,21.6824050267667,21.2178620176749,21.2178620176749,3008449.10513727,0.0,1.0
2006-10-05,38.4,38.72,38.29,38.56,934700,21.4921103001507,21.6712112193187,21.4305443591868,21.5816607597347,1670030.51346467,0.0,1.0
2006-10-06,37.97,38.4,37.92,38.29,1320600,21.2514434400188,21.4921103001507,21.2234589213989,21.4305443591868,2359518.87887177,0.0,1.0
2006-10-09,38.64,38.77,37.75,37.76,1605200,21.6264359895267,21.6991957379387,21.1283115580909,21.1339084618149,2868014.31498179,0.0,1.0
2006-10-10,38.46,38.8,38.25,38.79,1819700,21.5256917224947,21.7159864491106,21.4081567442908,21.7103895453867,3251261.92933739,0.0,1.0
2006-10-11,38.59,38.76,38.3,38.371,1044900,21.5984514709067,21.6935988342147,21.4361412629108,21.4758792793512,1866925.0920287,0.0,1.0
2006-10-12,38.8,38.91,38.61,38.77,944700,21.7159864491106,21.7775523900746,21.6096452783547,21.6991957379387,1687897.53511295,0.0,1.0
2006-10-13,39.06,39.18,38.67,38.67,1915000,21.8615059459346,21.9286687906226,21.6432267006987,21.6432267006987,3421534.64564549,0.0,1.0
2006-10-16,39.01,39.18,38.77,38.96,1754000,21.8335214273146,21.9286687906226,21.6991957379387,21.8055369086946,3133875.59710819,0.0,1.0
2006-10-17,39.21,39.22,38.55,38.75,2845000,21.9454595017946,21.9510564055185,21.5760638560107,21.6880019304907,5083167.65893545,0.0,1.0
2006-10-18,39.28,39.61,39.02,39.35,1679000,21.9846378278625,22.1693356507545,21.8391183310386,22.0238161539305,2999872.9347461,0.0,1.0
2006-10-19,39.19,39.35,38.59,39.06,3398100,21.9342656943466,22.0238161539305,21.5984514709067,21.8615059459346,6071392.62630178,0.0,1.0
2006-10-20,39.37,39.41,38.71,39.2,2137900,22.0350099613785,22.0573975762745,21.6656143155947,21.9398625980706,3819790.55818563,0.0,1.0
2006-10-23,39.52,39.57,39.25,39.29,2085800,22.1189635172385,22.1469480358585,21.9678471166905,21.9902347315865,3726703.37539809,0.0,1.0
2006-10-24,39.44,39.54,39.2,39.42,1537000,22.0741882874465,22.1301573246865,21.9398625980706,22.0629944799985,2746161.22734053,0.0,1.0
2006-10-25,39.46,39.7,39.14,39.65,1303900,22.0853820948945,22.2197077842704,21.9062811757266,22.1917232656504,2329680.95271914,0.0,1.0
2006-10-26,39.79,39.84,39.0,39.41,1841300,22.2700799177864,22.2980644364064,21.8279245235906,22.0573975762745,3289854.69609767,0.0,1.0
2006-10-27,39.53,39.72,39.49,39.58,1610900,22.1245604209625,22.2309015917184,22.1021728060665,22.1525449395825,2878198.51732131,0.0,1.0
2006-10-30,39.72,39.99,39.43,39.65,1166800,22.2309015917184,22.3820179922664,22.0685913837225,22.1917232656504,2084724.08592123,0.0,1.0
2006-10-31,39.85,39.95,39.64,39.75,1612100,22.3036613401304,22.3596303773704,22.1861263619264,22.2476923028904,2880342.55991911,0.0,1.0
2006-11-01,39.58,40.0,39.54,39.9,1344900,22.1525449395825,22.3876148959904,22.1301573246865,22.3316458587504,2402935.74147708,0.0,1.0
2006-11-02,39.24,39.5,39.19,39.5,1318400,21.9622502129665,22.1077697097905,21.9342656943466,22.1077697097905,2355588.13410915,0.0,1.0
2006-11-03,39.51,39.79,39.25,39.46,1674800,22.1133666135145,22.2700799177864,21.9678471166905,22.0853820948945,2992368.78565381,0.0,1.0
2006-11-06,39.73,39.96,39.43,39.72,1612700,22.2364984954424,22.3652272810944,22.0685913837225,22.2309015917184,2881414.58121801,0.0,1.0
2006-11-07,39.73,40.0,39.65,39.76,1055100,22.2364984954424,22.3876148959904,22.1917232656504,22.2532892066144,1885149.45410995,0.0,1.0
2006-11-08,40.26,40.31,39.65,39.75,1642900,22.5331343928143,22.5611189114343,22.1917232656504,22.2476923028904,2935372.98659581,0.0,1.0
2006-11-09,40.37,40.5,40.16,40.18,2129800,22.5947003337783,22.6674600821902,22.4771653555743,22.4883591630223,3805318.27065052,0.0,1.0
2006-11-10,40.2,40.5,39.94,40.44,1253200,22.4995529704703,22.6674600821902,22.3540334736464,22.6338786598463,2239095.15296236,0.0,1.0
2006-11-13,40.46,40.72,40.2,40.26,1586300,22.6450724672943,22.7905919641182,22.4995529704703,22.5331343928143,2834245.64406654,0.0,1.0
2006-11-14,40.58,40.68,40.2,40.48,1641400,22.7122353119822,22.7682043492222,22.4995529704703,22.6562662747422,2932692.93334857,0.0,1.0
2006-11-15,40.53,40.9,40.33,40.55,1476200,22.6842507933622,22.8913362311501,22.5723127188823,22.6954446008102,2637529.73571899,0.0,1.0
2006-11-16,40.91,41.0,40.48,40.52,1445600,22.8969331348741,22.9473052683901,22.6562662747422,22.6786538896382,2582856.64947526,0.0,1.0
2006-11-17,40.79,40.91,40.7,40.76,1215000,22.8297702901862,22.8969331348741,22.7793981566702,22.8129795790142,2170843.13026593,0.0,1.0
2006-11-20,40.86,41.0,40.68,40.68,915800,22.8689486162542,22.9473052683901,22.7682043492222,22.7682043492222,1636261.84254942,0.0,1.0
2006-11-21,40.26,40.4,39.9,39.92,3075600,22.5331343928143,22.6114910449503,22.3316458587504,22.3428396661984,5495181.17814478,0.0,1.0
2006-11-22,40.0,40.36,39.97,40.19,2300800,22.3876148959904,22.5891034300543,22.3708241848184,22.4939560667463,4110844.3408361,0.0,1.0
2006-11-24,39.93,40.09,39.78,39.8,1122600,22.3484365699224,22.4379870295063,22.2644830140624,22.2756768215104,2005751.85023583,0.0,1.0
2006-11-27,39.36,40.0,39.32,39.82,2501400,22.0294130576545,22.3876148959904,22.0070254427585,22.2868706289584,4469256.79510059,0.0,1.0
2006-11-28,39.12,39.38,38.96,39.145,2862400,21.8950873682786,22.0406068651025,21.8055369086946,21.9090796275886,5114256.27660346,0.0,1.0
2006-11-29,39.42,39.52,39.14,39.25,1777800,22.0629944799985,22.1189635172385,21.9062811757266,21.9678471166905,3176399.10863109,0.0,1.0
2006-11-30,39.43,39.59,39.05,39.275,2049600,22.0685913837225,22.1581418433065,21.8559090422106,21.9818393760005,3662024.75703133,0.0,1.0
2006-12-01,39.33,39.56,39.14,39.49,1305600,22.0126223464825,22.1413511321345,21.9062811757266,22.1021728060665,2332718.34639935,0.0,1.0
2006-12-04,39.94,39.95,39.41,39.56,1214700,22.3540334736464,22.3596303773704,22.0573975762745,22.1413511321345,2170307.11961648,0.0,1.0
2006-12-05,40.0,40.02,39.59,39.93,1608200,22.3876148959904,22.3988087034384,22.1581418433065,22.3484365699224,2873374.42147627,0.0,1.0
2006-12-06,39.92,40.13,39.86,40.07,930300,22.3428396661984,22.4603746444023,22.3092582438544,22.4267932220583,1662169.02393942,0.0,1.0
2006-12-07,39.63,40.03,39.62,40.03,934300,22.1805294582025,22.4044056071624,22.1749325544785,22.4044056071624,1669315.83259873,0.0,1.0
2006-12-08,39.71,39.92,39.51,39.51,1167600,22.2253046879944,22.3428396661984,22.1133666135145,22.1133666135145,2086153.44765309,0.0,1.0
2006-12-11,39.93,40.01,39.68,39.71,1323600,22.3484365699224,22.3932117997144,22.2085139768224,22.2253046879944,2364878.98536625,0.0,1.0
2006-12-12,40.14,40.23,39.85,39.95,1591000,22.4659715481263,22.5163436816423,22.3036613401304,22.3596303773704,2842643.14424124,0.0,1.0
2006-12-13,40.4,40.52,40.11,40.11,1575600,22.6114910449503,22.6786538896382,22.4491808369543,22.4491808369543,2815127.93090288,0.0,1.0
2006-12-14,40.63,40.71,40.3,40.54,1787600,22.7402198306022,22.7849950603942,22.5555220077103,22.6898476970862,3193908.78984641,0.0,1.0
2006-12-15,40.87,40.95,40.6,40.605,3165000,22.8745455199781,22.9193207497701,22.7234291194302,22.7262275712922,5654912.35168041,0.0,1.0
2006-12-18,40.94,40.96,40.71,40.86,1283600,22.9137238460461,22.9249176534941,22.7849950603942,22.8689486162542,2293410.89877313,0.0,1.0
2006-12-19,40.95,41.0,40.77,40.94,1445400,22.9193207497701,22.9473052683901,22.8185764827382,22.9137238460461,2582499.30904229,0.0,1.0
2006-12-20,40.98,41.0,40.8,40.88,1136300,22.9361114609421,22.9473052683901,22.8353671939102,22.8801424237022,2030229.66989398,0.0,1.0
2006-12-21,41.19,41.36,40.95,41.0,1552700,23.0536464391461,23.148793802454,22.9193207497701,22.9473052683901,2774212.45132832,0.0,1.0
2006-12-22,40.9,41.23,40.82,41.2,1023100,22.8913362311501,23.0760340540421,22.8465610013582,23.0592433428701,1827974.98483546,0.0,1.0
2006-12-26,41.19,41.22,40.88,40.9,750700,23.0536464391461,23.0704371503181,22.8801424237022,22.8913362311501,1341277.31513633,0.0,1.0
2006-12-27,41.44,41.5,41.13,41.37,1482100,23.4174451812059,23.4513507485532,23.2422664165782,23.3778886859674,2622755.10948104,0.4,1.0
2006-12-28,41.38,41.57,41.23,41.32,782900,23.3835396138586,23.4909072437917,23.2987756954903,23.3496340465113,1385436.18865981,0.0,1.0
2006-12-29,40.93,41.13,40.63,41.0,1341700,23.1292478587538,23.2422664165782,22.9597200220173,23.1688043539923,2374300.33762278,0.0,1.0
2007-01-03,40.98,41.41,40.76,41.05,1899700,23.1575024982099,23.4004923975323,23.0331820846031,23.1970589934484,3361748.78987999,0.0,1.0
2007-01-04,40.99,41.07,40.62,40.96,1580000,23.1631534261011,23.2083608492309,22.9540690941261,23.1462006424275,2796000.9938466,0.0,1.0
2007-01-05,40.18,40.84,39.94,40.81,3162700,22.7054282669125,23.0783895077329,22.5698059975233,23.0614367240592,5596779.96407509,0.0,1.0
2007-01-08,39.92,40.11,39.62,40.07,3109500,22.5585041417408,22.665871771674,22.3889763050043,22.6432680601091,5502636.13314305,0.0,1.0
2007-01-09,40.0,40.24,39.73,40.1,1383200,22.6037115648706,22.7393338342598,22.4511365118077,22.6602208437827,2447739.6042333,0.0,1.0
2007-01-10,39.9,40.0,39.73,39.93,1296300,22.5472022859584,22.6037115648706,22.4511365118077,22.5641550696321,2293959.54957174,0.0,1.0
2007-01-11,39.93,40.1,39.86,39.91,1196600,22.5641550696321,22.6602208437827,22.5245985743935,22.5528532138496,2117528.34761825,0.0,1.0
2007-01-12,40.03,40.24,39.68,39.83,1670700,22.6206643485442,22.7393338342598,22.4228818723516,22.5076457907199,2956505.60786046,0.0,1.0
2007-01-16,40.35,40.37,39.9,40.23,2376600,22.8014940410632,22.8127958968456,22.5472022859584,22.7336829063686,4205680.98859229,0.0,1.0
2007-01-17,39.64,40.36,39.49,40.36,3080500,22.4002781607867,22.8071449689544,22.3155142424185,22.8071449689544,5451317.12755979,0.0,1.0
2007-01-18,39.9,40.74,39.12,39.7,4138600,22.5472022859584,23.0218802288207,22.1064299104434,22.434183728134,7323752.98299591,0.0,1.0
2007-01-19,39.59,40.0,39.07,40.0,2882400,22.3720235213307,22.6037115648706,22.0781752709873,22.6037115648706,5100755.23079963,0.0,1.0
2007-01-22,39.2,39.47,39.1,39.41,2072000,22.1516373335732,22.304212386636,22.095128054661,22.2703068192887,3666654.46787984,0.0,1.0
2007-01-23,39.09,39.27,39.02,39.2,1294800,22.0894771267698,22.1911938288117,22.0499206315312,22.1516373335732,2291305.11824846,0.0,1.0
2007-01-24,39.38,39.38,39.04,39.19,1986900,22.2533540356151,22.2533540356151,22.0612224873137,22.1459864056819,3516059.7308062,0.0,1.0
2007-01-25,38.91,39.33,38.86,39.3,1557200,21.9877604247278,22.225099396159,21.9595057852718,22.2081466124853,2755653.63773287,0.0,1.0
2007-01-26,39.11,39.21,38.86,38.9,3348400,22.1007789825522,22.1572882614644,21.9595057852718,21.9821094968366,5925398.56189617,0.0,1.0
2007-01-29,39.09,39.37,38.98,39.27,3337500,22.0894771267698,22.2477031077239,22.0273169199664,22.1911938288117,5906109.69428039,0.0,1.0
2007-01-30,39.3,39.34,38.86,39.07,1668100,22.2081466124853,22.2307503240502,21.9595057852718,22.0781752709873,2951904.59356679,0.0,1.0
2007-01-31,39.9,39.93,39.16,39.2,3093400,22.5472022859584,22.5641550696321,22.1290336220083,22.1516373335732,5474145.23693992,0.0,1.0
2007-02-01,40.24,40.26,39.81,39.9,2793400,22.7393338342598,22.7506356900422,22.4963439349374,22.5472022859584,4943258.9722855,0.0,1.0
2007-02-02,40.33,40.47,40.07,40.14,1978100,22.7901921852808,22.8693051757578,22.6432680601091,22.6828245553476,3500487.067043,0.0,1.0
2007-02-05,40.33,40.572,40.23,40.37,1669900,22.7901921852808,22.9269446402482,22.7336829063686,22.8127958968456,2955089.9111547,0.0,1.0
2007-02-06,40.53,40.81,40.35,40.37,1620500,22.9032107431051,23.0614367240592,22.8014940410632,22.8127958968456,2867670.63957495,0.0,1.0
2007-02-07,40.91,41.0,40.61,40.66,1781500,23.1179460029714,23.1688043539923,22.9484181662348,22.9766728056909,3152579.60160615,0.0,1.0
2007-02-08,40.39,40.81,40.36,40.74,1921900,22.8240977526281,23.0614367240592,22.8071449689544,23.0218802288207,3401034.37346441,0.0,1.0
2007-02-09,40.46,40.59,40.22,40.48,3076800,22.8636542478666,22.9371163104524,22.7280319784774,22.874956103649,5444769.5302957,0.0,1.0
2007-02-12,40.75,40.92,40.5,40.5,2451800,23.0275311567119,23.1235969308626,22.8862579594315,22.8862579594315,4338756.47893234,0.0,1.0
2007-02-13,41.05,41.06,40.67,40.93,2072400,23.1970589934484,23.2027099213396,22.9823237335822,23.1292478587538,3667362.31623272,0.0,1.0
2007-02-14,41.11,41.27,40.74,41.06,2160300,23.2309645607957,23.3213794070552,23.0218802288207,23.2027099213396,3822911.99177647,0.0,1.0
2007-02-15,40.97,41.18,40.81,41.04,1614500,23.1518515703187,23.2705210560343,23.0614367240592,23.1914080655572,2857052.91428186,0.0,1.0
2007-02-16,40.98,41.12,40.825,40.85,1682500,23.1575024982099,23.2366154886869,23.069913115896,23.0840404356241,2977387.13427019,0.0,1.0
2007-02-20,41.2,41.3,40.91,40.96,1596900,23.2818229118167,23.3383321907289,23.1179460029714,23.1462006424275,2825907.58675546,0.0,1.0
2007-02-21,40.8,41.12,40.67,41.08,2475700,23.055785796168,23.2366154886869,22.9823237335822,23.2140117771221,4381050.41801647,0.0,1.0
2007-02-22,40.68,40.98,40.43,40.93,1571100,22.9879746614734,23.1575024982099,22.8467014641929,23.1292478587538,2780251.36799518,0.0,1.0
2007-02-23,40.58,40.94,40.33,40.89,1645900,22.9314653825612,23.134898786645,22.7901921852808,23.1066441471889,2912619.00998235,0.0,1.0
2007-02-26,40.65,41.2,40.44,41.12,2152800,22.9710218777997,23.2818229118167,22.8523523920841,23.2366154886869,3809639.8351601,0.0,1.0
2007-02-27,39.72,40.65,39.57,40.51,4249800,22.4454855839165,22.9710218777997,22.3607216655482,22.8919088873227,7520534.82509447,0.0,1.0
2007-02-28,40.28,40.41,39.69,39.72,3913500,22.7619375458247,22.8353996084105,22.4285328002428,22.4454855839165,6925411.32241687,0.0,1.0
2007-03-01,40.11,40.25,39.0,39.76,5040800,22.665871771674,22.744984762151,22.0386187757488,22.4680892954813,8920304.94289995,0.0,1.0
2007-03-02,39.99,40.4,39.94,40.0,2940000,22.5980606369794,22.8297486805193,22.5698059975233,22.6037115648706,5202685.39361328,0.0,1.0
2007-03-05,39.39,39.92,39.37,39.78,2449000,22.2590049635063,22.5585041417408,22.2477031077239,22.4793911512638,4333801.54046223,0.0,1.0
2007-03-06,40.15,40.2,39.46,39.6,2030200,22.6884754832388,22.7167301226949,22.2985614587448,22.3776744492219,3592684.31500467,0.0,1.0
2007-03-07,39.59,40.0,39.58,40.0,2037900,22.3720235213307,22.6037115648706,22.3663725934394,22.6037115648706,3606310.39579745,0.0,1.0
2007-03-08,40.08,40.33,39.82,39.99,2416200,22.6489189880003,22.7901921852808,22.5019948628287,22.5980606369794,4275757.97552668,0.0,1.0
2007-03-09,39.96,40.5,39.96,40.35,2806800,22.5811078533057,22.8862579594315,22.5811078533057,22.8014940410632,4966971.89210673,0.0,1.0
2007-03-12,40.22,40.25,39.66,39.7,1764500,22.7280319784774,22.744984762151,22.4115800165692,22.434183728134,3122496.04660906,0.0,1.0
2007-03-13,38.66,40.07,38.66,40.04,4512500,21.8464872274474,22.6432680601091,21.8464872274474,22.6263152764354,7985414.23084353,0.0,1.0
2007-03-14,38.96,39.01,37.93,38.81,4103100,22.0160150641839,22.04426970364,21.4339694913885,21.9312511458157,7260931.44167848,0.0,1.0
2007-03-15,39.39,39.51,38.82,38.97,2074300,22.2590049635063,22.3268160982009,21.9369020737069,22.0216659920752,3670724.59590886,0.0,1.0
2007-03-16,39.35,39.72,39.19,39.6601,3524100,22.2364012519414,22.4454855839165,22.1459864056819,22.4116365258481,6236320.95089545,0.0,1.0
2007-03-19,39.48,39.74,39.35,39.35,3640600,22.3098633145273,22.4567874396989,22.2364012519414,22.2364012519414,6442481.78366956,0.0,1.0
2007-03-20,39.61,39.68,39.39,39.49,3771500,22.3833253771131,22.4228818723516,22.2590049635063,22.3155142424185,6674125.15714712,0.0,1.0
2007-03-21,40.45,40.57,39.33,39.51,4932300,22.8580033199754,22.92581445467,22.225099396159,22.3268160982009,8728301.07718327,0.0,1.0
2007-03-22,40.13,40.51,40.02,40.5,1824200,22.6771736274564,22.8919088873227,22.615013420653,22.8862579594315,3228142.4132753,0.0,1.0
2007-03-23,40.13,40.39,40.02,40.065,1098800,22.6771736274564,22.8240977526281,22.615013420653,22.6404425961635,1944459.42534091,0.0,1.0
2007-03-26,40.07,40.16,39.58,40.15,3274900,22.6432680601091,22.6941264111301,22.3663725934394,22.6884754832388,5795331.42705584,0.0,1.0
2007-03-27,39.76,40.03,39.68,39.84,2643000,22.4680892954813,22.6206643485442,22.4228818723516,22.5132967186111,4677107.99160543,0.0,1.0
2007-03-28,38.71,39.5,38.68,39.27,3378700,22.1120808383346,22.563347794219,22.0949441184909,22.4319662754172,5914842.5675641,0.42,1.0
2007-03-29,38.99,39.25,38.7,39.05,2420600,22.2720235568759,22.4205417955214,22.1063685983867,22.3062969965634,4237567.08765077,0.0,1.0
2007-03-30,38.69,39.11,38.26,38.94,2441900,22.1006563584388,22.3405704362508,21.855030040679,22.2434623571364,4274855.43721987,0.0,1.0
2007-04-02,38.1,38.59,37.88,38.59,2857000,21.7636342015125,22.0435339589598,21.6379649226586,22.0435339589598,5001540.59713222,0.0,1.0
2007-04-03,38.6,38.67,38.16,38.24,2051600,22.0492461989077,22.089231878543,21.7979076411999,21.8436055607832,3591585.82046778,0.0,1.0
2007-04-04,38.65,38.8,38.47,38.8,1859200,22.0778073986472,22.1634909978658,21.974987079585,22.1634909978658,3254765.23562766,0.0,1.0
2007-04-05,38.8,38.94,38.51,38.81,2501300,22.1634909978658,22.2434623571364,21.9978360393766,22.1692032378137,4378842.66559566,0.0,1.0
2007-04-09,38.27,38.79,38.14,38.755,2246700,21.8607422806269,22.1577787579179,21.7864831613041,22.1377859181002,3933133.0975068,0.0,1.0
2007-04-10,38.6,38.66,38.26,38.27,1947000,22.0492461989077,22.0835196385951,21.855030040679,21.8607422806269,3408470.26342892,0.0,1.0
2007-04-11,38.41,38.69,38.14,38.66,2941500,21.9407136398975,22.1006563584388,21.7864831613041,22.0835196385951,5149468.55669038,0.0,1.0
2007-04-12,38.26,38.34,37.95,38.26,3261500,21.855030040679,21.9007279602622,21.677950602294,21.855030040679,5709669.11359702,0.0,1.0
2007-04-13,38.43,38.6,38.1,38.26,3512000,21.9521381197933,22.0492461989077,21.7636342015125,21.855030040679,6148201.11205053,0.0,1.0
2007-04-16,39.33,39.85,38.46,38.52,5048200,22.4662397151047,22.7632761923956,21.969274839637,22.0035482793245,8837513.9105505,0.0,1.0
2007-04-17,39.11,39.47,39.06,39.23,2671000,22.3405704362508,22.5462110743753,22.3120092365113,22.4091173156256,4675924.02343022,0.0,1.0
2007-04-18,39.63,39.81,38.92,39.1,4301300,22.6376069135418,22.740427232604,22.2320378772406,22.3348581963029,7529970.79819558,0.0,1.0
2007-04-19,40.04,40.3,39.21,39.59,4769500,22.8718087514058,23.0203269900513,22.3976928357298,22.6147579537502,8349614.23801964,0.0,1.0
2007-04-20,40.16,40.24,39.68,40.01,5666200,22.9403556307807,22.9860535503639,22.6661681132813,22.8546720315621,9919401.23607647,0.0,1.0
2007-04-23,40.1,40.3,40.04,40.18,4029700,22.9060821910932,23.0203269900513,22.8718087514058,22.9517801106765,7054500.57552107,0.0,1.0
2007-04-24,39.89,40.21,39.73,40.09,4387300,22.7861251521873,22.9689168305202,22.6947293130208,22.9003699511453,7680524.69786423,0.0,1.0
2007-04-25,40.41,40.52,39.88,40.13,3538600,23.0831616294782,23.1459962689052,22.7804129122394,22.9232189109369,6194767.7833434,0.0,1.0
2007-04-26,40.67,40.88,40.27,40.34,3489200,23.2316798681237,23.3516369070297,23.0031902702076,23.0431759498429,6108286.82237093,0.0,1.0
2007-04-27,40.84,40.94,40.26,40.61,2770800,23.3287879472381,23.3859103467171,22.9974780302597,23.1974064284363,4850636.57211548,0.0,1.0
2007-04-30,40.59,41.06,40.5,41.0,3403800,23.1859819485405,23.454457226092,23.1345717890094,23.4201837864046,5958783.29874646,0.0,1.0
2007-05-01,40.79,40.96,40.3,40.58,3979000,23.3002267474986,23.3973348266129,23.0203269900513,23.1802697085926,6965743.79978616,0.0,1.0
2007-05-02,40.91,41.05,40.75,40.87,2502100,23.3687736268734,23.4487449861441,23.277377787707,23.3459246670818,4380243.16698793,0.0,1.0
2007-05-03,41.28,41.29,40.82,41.07,2528400,23.5801265049459,23.5858387448938,23.3173634673423,23.4601694660399,4426284.65025868,0.0,1.0
2007-05-04,41.12,41.34,40.99,41.32,2471700,23.4887306657794,23.6143999446333,23.4144715464566,23.6029754647375,4327024.11408179,0.0,1.0
2007-05-07,41.55,41.58,41.12,41.26,2074700,23.7343569835392,23.751493703383,23.4887306657794,23.56870202505,3632025.29816949,0.0,1.0
2007-05-08,41.26,41.53,41.14,41.26,2368400,23.56870202505,23.7229325036434,23.5001551456752,23.56870202505,4146184.37180537,0.0,1.0
2007-05-09,41.46,41.6401,41.19,41.26,2037400,23.6829468240081,23.7858242654699,23.5287163454147,23.56870202505,3566726.92075505,0.0,1.0
2007-05-10,40.84,41.44,40.84,41.41,2270200,23.3287879472381,23.6715223441123,23.3287879472381,23.6543856242686,3974272.82590464,0.0,1.0
2007-05-11,41.12,41.49,40.72,41.22,1975200,23.4887306657794,23.7000835438518,23.2602410678633,23.5458530652584,3457837.93750632,0.0,1.0
2007-05-14,40.88,41.25,40.73,41.18,1532900,23.3516369070297,23.5629897851021,23.2659533078112,23.5230041054668,2683535.7302569,0.0,1.0
2007-05-15,40.79,41.43,40.76,40.88,2752900,23.3002267474986,23.6658101041644,23.2830900276549,23.3516369070297,4819300.35346351,0.0,1.0
2007-05-16,41.38,41.4,40.75,40.77,2091100,23.6372489044249,23.6486733843207,23.277377787707,23.2888022676028,3660735.57671094,0.0,1.0
2007-05-17,41.01,41.34,40.92,41.23,2872100,23.4258960263525,23.6143999446333,23.3744858668213,23.5515653052063,5027975.06091124,0.0,1.0
2007-05-18,41.16,41.24,41.01,41.18,2928400,23.511579625571,23.5572775451542,23.4258960263525,23.5230041054668,5126535.34639201,0.0,1.0
2007-05-21,41.38,41.55,40.92,41.0,2346600,23.6372489044249,23.7343569835392,23.3744858668213,23.4201837864046,4108020.7088661,0.0,1.0
2007-05-22,41.44,41.63,40.74,41.26,2970100,23.6715223441123,23.7800549031225,23.2716655477591,23.56870202505,5199536.48146391,0.0,1.0
2007-05-23,42.83,43.32,41.36,41.6,8843500,24.4655236968709,24.7454234543182,23.6258244245291,23.7629181832788,15481667.5781375,0.0,1.0
2007-05-24,42.59,42.75,41.9,42.53,5784800,24.3284299381212,24.4198257772877,23.9342853817159,24.2941564984338,10127025.56748,0.0,1.0
2007-05-25,42.93,42.97,42.38,42.81,2810000,24.5226460963499,24.5454950561416,24.2084728992152,24.4540992169751,4919261.14033656,0.0,1.0
2007-05-29,42.4,42.83,42.09,42.21,4038500,24.219897379111,24.4655236968709,24.042817940726,24.1113648201009,7069906.09083601,0.0,1.0
2007-05-30,42.78,42.87,42.0,42.27,3369800,24.4369624971314,24.4883726566625,23.9914077811949,24.1456382597883,5899261.98957512,0.0,1.0
2007-05-31,42.36,42.98,42.28,42.8,3807900,24.1970484193194,24.5512072960895,24.1513504997362,24.4483869770272,6666211.56451515,0.0,1.0
2007-06-01,42.78,42.86,42.44,42.54,2643600,24.4369624971314,24.4826604167146,24.2427463389027,24.2998687383817,4627956.85074509,0.0,1.0
2007-06-04,42.66,42.75,42.46,42.64,2061600,24.3684156177565,24.4198257772877,24.2541708187985,24.3569911378607,3609092.08787112,0.0,1.0
2007-06-05,42.13,42.55,41.92,42.5,2827400,24.0656669005177,24.3055809783296,23.9457098616117,24.2770197785901,4949722.04561834,0.0,1.0
2007-06-06,41.78,42.08,41.71,42.08,2950600,23.865738502341,24.0371057007781,23.8257528227057,24.0371057007781,5165399.26002742,0.0,1.0
2007-06-07,41.54,41.88,41.18,41.54,5958000,23.7286447435913,23.9228609018201,23.5230041054668,23.7286447435913,10430234.1189058,0.0,1.0
2007-06-08,42.39,42.46,41.28,41.45,4675700,24.2141851391631,24.2541708187985,23.5801265049459,23.6772345840602,8185405.44977639,0.0,1.0
2007-06-11,42.62,42.74,41.96,42.24,2711000,24.3455666579649,24.4141135373398,23.9685588214033,24.1285015399446,4745949.09304356,0.0,1.0
2007-06-12,42.29,42.75,42.17,42.56,4845100,24.1570627396841,24.4198257772877,24.0885158603093,24.3112932182775,8481961.61958883,0.0,1.0
2007-06-13,42.95,42.95,42.3,42.32,3933800,24.5340705762457,24.5340705762457,24.162774979632,24.1741994595278,6886615.47112311,0.0,1.0
2007-06-14,42.55,42.98,42.4,42.96,2195700,24.3055809783296,24.5512072960895,24.219897379111,24.5397828161936,3843851.13374981,0.0,1.0
2007-06-15,42.75,43.0,42.66,42.89,3585300,24.4198257772877,24.5626317759853,24.3684156177565,24.4997971365583,6276522.05211694,0.0,1.0
2007-06-18,42.77,42.93,42.55,42.85,2743200,24.4312502571835,24.5226460963499,24.3055809783296,24.4769481767667,4802319.27408228,0.0,1.0
2007-06-19,43.06,43.11,42.69,42.79,1829000,24.5969052156727,24.6254664154122,24.3855523376002,24.4426747370793,3201896.30806959,0.0,1.0
2007-06-20,42.37,43.2,42.35,43.18,2721800,24.2027606592673,24.6768765749433,24.1913361793715,24.6654520950475,4764855.86183916,0.0,1.0
2007-06-21,42.28,42.54,41.77,42.37,3201400,24.1513504997362,24.2998687383817,23.8600262623931,24.2027606592673,5604456.446503,0.0,1.0
2007-06-22,41.35,42.23,41.25,42.12,6135700,23.6201121845812,24.1227892999967,23.5629897851021,24.0599546605697,10741320.490663,0.0,1.0
2007-06-25,41.03,41.83,40.95,41.38,3627400,23.4373205062483,23.8942997020805,23.391622586665,23.6372489044249,6350223.43788497,0.0,1.0
2007-06-26,40.85,41.34,40.84,41.32,3544400,23.334500187186,23.6143999446333,23.3287879472381,23.6029754647375,6204921.41843732,0.0,1.0
2007-06-27,40.59,40.68,39.96,40.33,4228200,23.4258960263525,23.4778381461448,23.062301187806,23.275841013619,7326193.10727481,0.42,1.0
2007-06-28,40.27,40.59,40.18,40.45,3508900,23.2412129337574,23.4258960263525,23.1892708139651,23.3450971733421,6079863.53391908,0.0,1.0
2007-06-29,39.77,40.46,39.51,40.22,4303300,22.9526456015777,23.3508685199857,22.8025905888442,23.2123562005394,7456318.7168383,0.0,1.0
2007-07-02,40.37,40.57,39.96,40.06,2408800,23.2989264001934,23.4143533330653,23.062301187806,23.1200146542419,4173722.61406829,0.0,1.0
2007-07-03,40.66,40.84,40.44,40.55,1715900,23.4662954528576,23.5701796924423,23.3393258266985,23.4028106397781,2973136.2643141,0.0,1.0
2007-07-05,40.28,40.71,40.07,40.54,1993000,23.246984280401,23.4951521860756,23.1257860008855,23.3970392931345,3453266.84234396,0.0,1.0
2007-07-06,40.08,40.24,39.96,40.15,1971900,23.1315573475291,23.2238988938266,23.062301187806,23.1719567740343,3416706.91742,0.0,1.0
2007-07-09,39.76,40.07,39.64,40.06,3950800,22.9468742549341,23.1257860008855,22.8776180952109,23.1200146542419,6845542.71988584,0.0,1.0
2007-07-10,38.75,39.56,38.75,39.52,5327900,22.363968243931,22.8314473220622,22.363968243931,22.8083619354878,9231640.9479801,0.0,1.0
2007-07-11,38.99,39.08,38.66,38.75,2785200,22.5024805633772,22.5544226831696,22.3120261241386,22.363968243931,4825910.08996307,0.0,1.0
2007-07-12,40.47,40.49,38.99,39.19,4073100,23.3566398666293,23.3681825599165,22.5024805633772,22.6179074962491,7057451.66861575,0.0,1.0
2007-07-13,40.79,40.95,40.22,40.28,4492500,23.5413229592244,23.6336645055219,23.2123562005394,23.246984280401,7784145.15264937,0.0,1.0
2007-07-16,40.5,41.0,40.49,40.59,2617400,23.3739539065601,23.6625212387399,23.3681825599165,23.4258960263525,4535163.38843506,0.0,1.0
2007-07-17,40.65,41.01,40.36,40.37,3587700,23.460524106214,23.6682925853835,23.2931550535498,23.2989264001934,6216400.12557824,0.0,1.0
2007-07-18,40.11,40.64,39.74,40.53,4885900,23.1488713874599,23.4547527595704,22.9353315616469,23.3912679464909,8465788.49222696,0.0,1.0
2007-07-19,39.55,40.54,39.34,40.54,3404600,22.8256759754186,23.3970392931345,22.7044776959031,23.3970392931345,5899143.14673568,0.0,1.0
2007-07-20,38.69,39.5,38.22,39.27,5194200,22.3293401640694,22.7968192422006,22.0580868718204,22.6640782693979,8999979.2436041,0.0,1.0
2007-07-23,38.78,39.75,38.71,39.62,3571100,22.3812822838617,22.9411029082905,22.3408828573566,22.8660754019237,6187637.34104091,0.0,1.0
2007-07-24,37.54,38.49,37.465,38.44,4713400,21.665635300056,22.2139132311975,21.622350200229,22.1850564979795,8166898.11073957,0.0,1.0
2007-07-25,38.23,38.46,37.35,37.67,5043200,22.063858218464,22.1965991912667,21.5559797138277,21.7406628064227,8738341.86618618,0.0,1.0
2007-07-26,37.18,37.88,36.51,37.8,5432200,21.4578668208865,21.8618610859382,21.0711865957657,21.8156903127894,9412361.33516351,0.0,1.0
2007-07-27,36.78,37.69,36.77,37.41,4266400,21.2270129551427,21.7522054997099,21.2212416084991,21.5906077936892,7392382.16566798,0.0,1.0
2007-07-30,38.07,38.44,36.42,36.52,5724000,21.9715166721665,22.1850564979795,21.0192444759733,21.0769579424093,9917962.57178967,0.0,1.0
2007-07-31,36.89,38.79,36.83,38.12,5373700,21.2904977682223,22.3870536305053,21.2558696883607,22.0003734053845,9310998.51013733,0.0,1.0
2007-08-01,37.19,37.25,36.02,36.64,5427000,21.4636381675301,21.4982662473917,20.7883906102295,21.1462141021324,9403351.30627229,0.0,1.0
2007-08-02,37.48,37.86,37.0,37.09,3385400,21.6310072201944,21.850318392651,21.3539825813018,21.4059247010942,5865875.34775275,0.0,1.0
2007-08-03,36.09,37.64,36.08,37.56,4744000,20.8287900367347,21.7233487664919,20.8230186900911,21.6771779933431,8219918.66536865,0.0,1.0
2007-08-06,38.82,38.94,35.93,36.38,5638200,22.4043676704361,22.4736238301593,20.7364484904371,20.9961590893989,9769297.09508466,0.0,1.0
2007-08-07,39.53,39.99,37.89,38.39,5405900,22.8141332821314,23.0796152277368,21.8676324325818,22.1561997647615,9366791.38134831,0.0,1.0
2007-08-08,40.1,41.17,37.71,39.57,6861900,23.1431000408163,23.760634131681,21.7637481929971,22.8372186687058,11889599.4708881,0.0,1.0
2007-08-09,38.61,39.72,37.09,37.85,5531000,22.2831693909206,22.9237888683597,21.4059247010942,21.8445470460074,9583551.88409656,0.0,1.0
2007-08-10,39.22,40.13,37.85,38.36,5464500,22.6352215361799,23.1604140807471,21.8445470460074,22.1388857248308,9468327.47616085,0.0,1.0
2007-08-13,37.61,39.75,37.5,39.54,3748900,21.7060347265611,22.9411029082905,21.6425499134816,22.819904628775,6495711.02120586,0.0,1.0
2007-08-14,37.42,37.93,37.03,37.59,3111500,21.5963791403328,21.8907178191562,21.3712966212326,21.6944920332739,5391289.40288672,0.0,1.0
2007-08-15,37.38,38.81,37.3,37.35,4780600,21.5732937537584,22.3985963237925,21.5271229806097,21.5559797138277,8283335.4071799,0.0,1.0
2007-08-16,36.39,37.5,35.27,35.98,14401100,21.0019304360425,21.6425499134816,20.3555396119599,20.7653052236551,24952755.2048568,0.0,1.0
2007-08-17,38.03,41.12,37.06,37.77,8053200,21.9484312855921,23.731777398463,21.3886106611634,21.7983762728586,13953762.4359079,0.0,1.0
2007-08-20,36.91,38.48,36.48,38.01,6484800,21.3020404615095,22.2081418845539,21.0538725558349,21.9368885923049,11236199.1064887,0.0,1.0
2007-08-21,37.2,37.48,36.8,36.9,5237600,21.4694095141737,21.6310072201944,21.2385556484299,21.2962691148659,9075178.33088847,0.0,1.0
2007-08-22,37.15,37.85,36.51,37.53,4057100,21.4405527809557,21.8445470460074,21.0711865957657,21.6598639534124,7029728.50279664,0.0,1.0
2007-08-23,37.01,37.68,36.69,37.53,2109500,21.3597539279454,21.7464341530663,21.1750708353504,21.6598639534124,3655126.14346442,0.0,1.0
2007-08-24,37.01,37.25,36.61,36.92,2968000,21.3597539279454,21.4982662473917,21.1289000622016,21.3078118081531,5142647.2594465,0.0,1.0
2007-08-27,36.4,37.0,36.38,36.75,2600700,21.0077017826861,21.3539825813018,20.9961590893989,21.2096989152119,4506227.33411136,0.0,1.0
2007-08-28,35.36,36.2,35.31,36.17,3712500,20.4074817317522,20.8922748498142,20.3786249985343,20.8749608098834,6432640.81896736,0.0,1.0
2007-08-29,36.27,36.33,35.06,35.645,2787700,20.9326742763194,20.967302356181,20.2343413324444,20.5719651110947,4830241.8346223,0.0,1.0
2007-08-30,35.42,36.11,35.25,35.9,3092400,20.4421098116138,20.8403327300219,20.3439969186727,20.7191344505064,5358194.87369014,0.0,1.0
2007-08-31,35.69,36.12,35.18,35.82,2523800,20.5979361709909,20.8461040766655,20.3035974921675,20.6729636773576,4372982.86839321,0.0,1.0
2007-09-04,35.69,35.91,35.29,35.55,3141500,20.5979361709909,20.72490579715,20.3670823052471,20.5171373179805,5443270.33879755,0.0,1.0
2007-09-05,34.73,35.41,34.36,35.39,4491700,20.0438868932057,20.4363384649702,19.8303470673927,20.424795771683,7782758.99435844,0.0,1.0
2007-09-06,35.25,35.32,34.64,34.95,3613400,20.3439969186727,20.3843963451778,19.9919447734134,20.1708565193648,6260930.46067518,0.0,1.0
2007-09-07,34.79,35.29,34.42,34.83,3220500,20.0785149730673,20.3670823052471,19.8649751472543,20.1016003596417,5580153.47002946,0.0,1.0
2007-09-10,35.06,35.45,34.41,34.88,2330800,20.2343413324444,20.4594238515446,19.8592038006107,20.1304570928597,4038572.18070009,0.0,1.0
2007-09-11,34.8,35.8,34.51,35.06,4148700,20.0842863197109,20.6614209840704,19.9169172670466,20.2343413324444,7188443.62711108,0.0,1.0
2007-09-12,34.42,34.83,34.32,34.77,3001500,19.8649751472543,20.1016003596417,19.8072616808183,20.0669722797801,5200692.63788027,0.0,1.0
2007-09-13,34.41,34.89,34.21,34.68,3812400,19.8592038006107,20.1362284395033,19.7437768677388,20.0150301599878,6605737.33555047,0.0,1.0
2007-09-14,34.77,34.83,34.19,34.54,3057200,20.0669722797801,20.1016003596417,19.7322341744516,19.9342313069774,5297203.90888809,0.0,1.0
2007-09-17,34.72,34.87,34.43,34.63,1625400,20.0381155465621,20.1246857462161,19.8707464938979,19.9861734267698,2816327.10764971,0.0,1.0
2007-09-18,36.64,36.64,34.8,34.86,4307500,21.1462141021324,21.1462141021324,20.0842863197109,20.1189143995725,7463596.04786583,0.0,1.0
2007-09-19,36.5,37.82,36.23,36.97,3265900,21.0654152491221,21.8272330060766,20.909588889745,21.336668541371,5658817.9530412,0.0,1.0
2007-09-20,35.41,36.7,35.35,36.37,2950300,20.4363384649702,21.180842181994,20.4017103851086,20.9903877427553,5111978.5072591,0.0,1.0
2007-09-21,35.23,35.88,34.8,35.85,4967300,20.3324542253855,20.7075917572192,20.0842863197109,20.6902777172884,8606830.09833173,0.0,1.0
2007-09-24,34.61,35.3,34.6,35.14,2667700,19.9746307334826,20.3728536518907,19.968859386839,20.2805121055931,4622318.09097891,0.0,1.0
2007-09-25,34.8399,34.86,34.22,34.5,2654000,20.1073139928188,20.1189143995725,19.7495482143824,19.9111459204031,4598580.1302463,0.0,1.0
2007-09-26,34.21,34.81,34.08,34.78,2402200,19.9861734267698,20.3367055535182,19.9102247993076,20.3191789471807,4111805.70913729,0.42,1.0
2007-09-27,34.22,34.48,34.03,34.22,1496000,19.9920156288823,20.1439128838066,19.8810137887453,19.9920156288823,2560678.27028115,0.0,1.0
2007-09-28,33.88,34.35,33.6,34.15,2507000,19.7933807570582,20.0679642563444,19.6297990979089,19.9511202140949,4291190.12272383,0.0,1.0
2007-10-01,34.31,34.4,33.67,33.83,2814400,20.0445954478945,20.0971752669068,19.6706945126963,19.7641697464958,4817361.58013321,0.0,1.0
2007-10-02,34.55,34.79,34.33,34.55,2094200,20.1848082985939,20.3250211492932,20.0562798521195,20.1848082985939,3584607.24172646,0.0,1.0
2007-10-03,34.68,35.02,34.26,34.52,3023000,20.260756926056,20.4593917978801,20.0153844373322,20.1672816922564,5174418.72397054,0.0,1.0
2007-10-04,34.89,35.04,34.73,34.84,2522800,20.3834431704179,20.471076202105,20.2899679366184,20.3542321598556,4318234.71942868,0.0,1.0
2007-10-05,35.08,35.34,34.71,35.16,2212400,20.4944450105549,20.6463422654792,20.2782835323934,20.5411826274547,3786928.21201205,0.0,1.0
2007-10-08,34.95,35.22,34.81,34.97,1929100,20.4184963830928,20.5762358401295,20.3367055535182,20.4301807873177,3302008.32299423,0.0,1.0
2007-10-09,35.06,35.18,34.77,35.0,2469300,20.48276060633,20.5528670316797,20.3133367450683,20.4477073936551,4226659.66096607,0.0,1.0
2007-10-10,34.16,35.06,34.15,34.97,3277500,19.9569624162074,20.48276060633,19.9511202140949,20.4301807873177,5610042.13291878,0.0,1.0
2007-10-11,33.68,34.43,33.61,34.31,4066800,19.6765367148087,20.1147018732442,19.6356413000214,20.0445954478945,6961073.7898258,0.0,1.0
2007-10-12,33.0399,33.86,32.91,33.71,5777400,19.3025773575893,19.7816963528332,19.2266871521483,19.6940633211461,9889079.3039588,0.0,1.0
2007-10-15,32.64,33.4,32.42,33.13,4447400,19.0689476951115,19.5129550556595,18.9404192486371,19.3552155986227,7612540.46741205,0.0,1.0
2007-10-16,31.13,32.74,31.05,32.65,8225800,18.1867751761281,19.1273697162363,18.1400375592284,19.074789897224,14079964.7832077,0.0,1.0
2007-10-17,31.0,31.63,30.53,31.51,11639800,18.110826548666,18.4788852817518,17.8362430493798,18.4087788564021,19923651.6914562,0.0,1.0
2007-10-18,30.48,30.94,30.1,30.9,4827300,17.8070320388174,18.0757733359912,17.5850283585434,18.0524045275413,8262808.96666324,0.0,1.0
2007-10-19,29.97,31.33,29.97,31.3,7902500,17.5090797310813,18.3036192183776,17.5090797310813,18.2860926120402,13526577.5607599,0.0,1.0
2007-10-22,29.9,30.2,29.57,30.0,3824500,17.468184316294,17.6434503796682,17.2753916465824,17.5266063374187,6546332.9175737,0.0,1.0
2007-10-23,29.98,30.59,29.57,30.19,5270800,17.5149219331938,17.8712962620546,17.2753916465824,17.6376081775557,9021940.52606809,0.0,1.0
2007-10-24,29.27,29.81,28.575,29.5,7835400,17.1001255832082,17.4156044972817,16.6940925363913,17.2344962317951,13411723.6089311,0.0,1.0
2007-10-25,29.15,29.93,28.97,29.22,8877400,17.0300191578585,17.4857109226314,16.924859519834,17.0709145726458,15195297.644782,0.0,1.0
2007-10-26,29.62,29.74,29.08,29.59,7426200,17.3046026571447,17.3747090824944,16.9891237430712,17.2870760508073,12711302.7879425,0.0,1.0
2007-10-29,29.7,29.98,29.42,29.7,5802400,17.3513402740445,17.5149219331938,17.1877586148953,17.3513402740445,9931871.38735252,0.0,1.0
2007-10-30,30.66,30.72,29.53,29.59,12262700,17.9121916768419,17.9472448895167,17.2520228381325,17.2870760508073,20989859.2412946,0.0,1.0
2007-10-31,31.28,31.52,30.67,30.73,10703200,18.2744082078152,18.4146210585146,17.9180338789544,17.9530870916292,18320489.0791934,0.0,1.0
2007-11-01,29.92,30.9,29.82,30.82,7486100,17.4798687205189,18.0524045275413,17.4214466993942,18.0056669106415,12813832.6197538,0.0,1.0
2007-11-02,29.84,30.41,29.3,29.79,7120000,17.4331311036191,17.7661366240301,17.1176521895456,17.4039200930568,12187185.350536,0.0,1.0
2007-11-05,29.59,29.89,29.1,29.74,4572400,17.2870760508073,17.4623421141815,17.0008081472961,17.3747090824944,7826500.88438071,0.0,1.0
2007-11-06,29.73,29.95,29.0,29.6,5033800,17.3688668803819,17.4973953268563,16.9423861261714,17.2929182529198,8616271.57549551,0.0,1.0
2007-11-07,27.78,29.29,27.72,29.24,6208500,16.2296374684497,17.1118099874331,16.1945842557749,17.0825989768708,10626985.9900004,0.0,1.0
2007-11-08,28.46,28.53,27.43,27.81,9258000,16.6269072120979,16.6678026268852,16.0251603945132,16.2471640747871,15846764.3223682,0.0,1.0
2007-11-09,28.83,29.47,27.8,27.97,4853800,16.8430686902594,17.2169696254576,16.2413218726747,16.3406393085867,8308168.57506058,0.0,1.0
2007-11-12,28.99,29.94,28.66,28.89,6910500,16.9365439240589,17.4915531247439,16.7437512543473,16.8781219029342,11828587.6916965,0.0,1.0
2007-11-13,29.91,29.94,29.03,29.25,5195400,17.4740265184064,17.4915531247439,16.9599127325088,17.0884411789832,8892879.60255263,0.0,1.0
2007-11-14,29.15,30.47,29.05,30.08,3686600,17.0300191578585,17.8011898367049,16.9715971367338,17.5733439543185,6310291.78557386,0.0,1.0
2007-11-15,28.18,29.23,27.97,28.82,4363200,16.4633255529486,17.0767567747583,16.3406393085867,16.8372264881469,7468416.73054194,0.0,1.0
2007-11-16,27.81,28.45,27.59,28.13,4669400,16.2471640747871,16.6210650099854,16.1186356283127,16.4341145423863,7992534.16794842,0.0,1.0
2007-11-19,27.51,27.91,27.0,27.75,4820000,16.0718980114129,16.3055860959119,15.7739457036768,16.2121108621123,8250313.67831229,0.0,1.0
2007-11-20,27.35,28.12,26.5,27.39,4786300,15.9784227776134,16.4282723402738,15.4818355980532,16.0017915860633,8192629.9498975,0.0,1.0
2007-11-21,27.16,27.88,26.7901,27.27,5193500,15.8674209374764,16.2880594895744,15.651317881336,15.9316851607136,8889627.40421468,0.0,1.0
2007-11-23,28.04,28.29,27.16,27.24,1700200,16.381534723374,16.5275897761858,15.8674209374764,15.9141585543762,2910204.00744119,0.0,1.0
2007-11-26,26.23,28.2,26.23,28.1,4122700,15.3240961410164,16.4750099571736,15.3240961410164,16.4165879360488,7056756.8882942,0.0,1.0
2007-11-27,27.36,27.45,26.34,26.35,6772700,15.9842649797259,16.0368447987381,15.3883603642536,15.3942025663661,11592717.7280302,0.0,1.0
2007-11-28,29.07,29.23,27.7,27.77,6111700,16.9832815409587,17.0767567747583,16.1828998515499,16.2237952663372,10461295.0430998,0.0,1.0
2007-11-29,28.64,28.99,28.19,28.85,4324300,16.7320668501224,16.9365439240589,16.4691677550611,16.8547530944843,7401832.24878127,0.0,1.0
2007-11-30,29.91,30.16,29.27,29.35,6892700,17.4740265184064,17.6200815712183,17.1001255832082,17.146863200108,11798119.7283201,0.0,1.0
2007-12-03,29.98,30.7,29.5,29.9,4739300,17.5149219331938,17.9355604852918,17.2344962317951,17.468184316294,8112180.83311727,0.0,1.0
2007-12-04,28.65,29.84,28.65,29.75,3255700,16.7379090522349,17.4331311036191,16.7379090522349,17.3805512846069,5572727.43619942,0.0,1.0
2007-12-05,28.99,29.07,28.42,28.88,3916000,16.9365439240589,16.9832815409587,16.603538403648,16.8722797008217,6702951.9427948,0.0,1.0
2007-12-06,29.99,30.0,28.57,28.81,4776700,17.5207641353062,17.5266063374187,16.6911714353351,16.8313842860344,8176197.78987433,0.0,1.0
2007-12-07,29.78,30.25,29.58,30.14,3286000,17.3980778909443,17.6726613902305,17.2812338486948,17.6083971669933,5624591.44127264,0.0,1.0
2007-12-10,31.01,31.21,29.42,29.78,6791300,18.1166687507785,18.2335127930279,17.1877586148953,17.3980778909443,11624555.0380751,0.0,1.0
2007-12-11,28.77,31.11,28.76,31.03,5220300,16.8080154775845,18.1750907719032,16.8021732754721,18.1283531550034,8935500.51761279,0.0,1.0
2007-12-12,27.03,29.59,26.51,29.18,8435100,15.7914723100142,17.2870760508073,15.4876778001657,17.0475457641959,14438220.1053801,0.0,1.0
2007-12-13,27.59,27.68,26.61,26.86,5051600,16.1186356283127,16.171215447325,15.5460998212904,15.6921548741022,8646739.53887185,0.0,1.0
2007-12-14,26.6,27.52,26.57,27.22,4334000,15.5402576191779,16.0777402135254,15.5227310128405,15.9024741501512,7418435.57713805,0.0,1.0
2007-12-17,26.59,27.18,26.129,26.43,4497600,15.5344154170654,15.8791053417013,15.2650898996804,15.4409401832659,7698466.97086667,0.0,1.0
2007-12-18,26.56,26.97,26.03,26.77,5864200,15.516888810728,15.7564190973394,15.207252098767,15.63957505509,10037653.4175018,0.0,1.0
2007-12-19,25.53,26.07,25.38,26.0,6878500,14.9151419931433,15.2306209072168,14.8275089614562,15.1897254924295,11773813.8249525,0.0,1.0
2007-12-20,25.73,26.12,25.11,25.53,5212700,15.0319860353928,15.2598319177792,14.6697695044194,14.9151419931433,8922491.72426105,0.0,1.0
2007-12-21,27.06,27.07,25.48,26.09,7580000,15.8089989163517,15.8148411184641,14.8859309825809,15.2423053114418,12974559.6849807,0.0,1.0
2007-12-24,27.02,27.28,26.49,27.28,2134800,15.7856301079018,15.9375273628261,15.4759933959407,15.9375273628261,3654101.58515788,0.0,1.0
2007-12-26,26.58,26.93,26.26,26.78,3039200,15.528573214953,15.7330502888895,15.3416227473538,15.6454172572024,5202147.99400967,0.0,1.0
2007-12-27,25.19,26.34,25.14,26.3,4435000,14.973564014268,15.6571526850266,14.9438427677133,15.6333756877828,7460992.57955865,0.44,1.0
2007-12-28,25.24,25.69,24.82,25.41,3816700,15.0032852608228,15.2707764798152,14.7536267897631,15.1043374991088,6420827.59377708,0.0,1.0
2007-12-31,25.13,25.39,24.91,25.0,3613900,14.9378985184024,15.0924490004869,14.8071250335616,14.8606232773601,6079657.51595646,0.0,1.0
2008-01-02,24.41,25.09,24.33,24.95,4449800,14.5099125680144,14.9141215211586,14.4623585735269,14.8309020308054,7485890.5931274,0.0,1.0
2008-01-03,24.57,24.93,24.4,24.7,3729200,14.6050205569895,14.8190135321835,14.5039683187035,14.6822957980318,6273626.50004286,0.0,1.0
2008-01-04,23.78,24.52,23.29,24.52,9934600,14.1354248614249,14.5752993104348,13.8441566451887,14.5752993104348,16712959.8378542,0.0,1.0
2008-01-07,23.23,24.06,22.96,23.81,7895000,13.808491149323,14.3018638421314,13.6479964179275,14.1532576093578,13281744.4003642,0.0,1.0
2008-01-08,22.56,23.6,22.53,23.25,6595100,13.4102264454898,14.0284283738279,13.3923936975569,13.8203796479449,11094924.9518482,0.0,1.0
2008-01-09,23.16,23.17,22.09,22.54,8090800,13.7668814041464,13.7728256534573,13.1308467278754,13.3983379468679,13611138.3906861,0.0,1.0
2008-01-10,23.69,24.18,22.46,23.0,9204200,14.0819266176264,14.3731948338627,13.3507839523803,13.6717734151713,15484209.2222714,0.0,1.0
2008-01-11,24.36,24.86,23.12,23.38,6799100,14.4801913214597,14.7774037870069,13.7431044069026,13.8976548889872,11438113.7875258,0.0,1.0
2008-01-14,23.82,24.72,23.45,24.61,4302300,14.1592018586687,14.6941842966537,13.9392646341638,14.6287975542333,7237751.60654681,0.0,1.0
2008-01-15,22.91,23.41,22.57,23.25,6153000,13.6182751713728,13.91548763692,13.4161706948007,13.8203796479449,10351180.9113922,0.0,1.0
2008-01-16,24.06,24.51,22.78,23.01,9091300,14.3018638421314,14.5693550611238,13.5409999303305,13.6777176644822,15294277.7538988,0.0,1.0
2008-01-17,23.09,24.43,22.93,23.85,6795600,13.7252716589698,14.5218010666363,13.6301636699947,14.1770346066015,11432225.7437765,0.0,1.0
2008-01-18,22.6,23.78,22.15,22.97,8978300,13.4340034427335,14.1354248614249,13.1665122237411,13.6539406672385,15104178.0557049,0.0,1.0
2008-01-22,23.53,24.88,20.8,20.98,11044200,13.9868186286513,14.7892922856288,12.3640385667636,12.4710350543606,18579637.9362258,0.0,1.0
2008-01-23,25.16,25.81,22.08,22.94,10793000,14.9557312663352,15.3421074715466,13.1249024785644,13.6361079193056,18157044.6248425,0.0,1.0
2008-01-24,25.21,25.73,24.6,25.41,7595200,14.9854525128899,15.294553477059,14.6228533049223,15.1043374991088,12777391.3957754,0.0,1.0
2008-01-25,24.49,25.98,24.35,25.57,6880800,14.557466562502,15.4431597098326,14.4742470721487,15.1994454880839,11575557.5516182,0.0,1.0
2008-01-28,25.75,25.751,23.96,24.33,5623700,15.3064419756809,15.307036400612,14.2424213490219,14.4623585735269,9460740.46666604,0.0,1.0
2008-01-29,26.47,26.67,25.97,26.1,7613000,15.7344279260689,15.8533129122878,15.4372154605217,15.514490701564,12807336.3039864,0.0,1.0
2008-01-30,26.06,27.18,25.99,26.32,6400000,15.4907137043202,16.1564696271459,15.4491039591436,15.6452641864047,10766708.5702762,0.0,1.0
2008-01-31,27.1,27.52,25.0,25.64,7806500,16.1089156326584,16.358574103718,14.8606232773601,15.2410552332605,13132861.0084158,0.0,1.0
2008-02-01,28.06,28.1,26.72,27.1,6074100,16.679563566509,16.7033405637528,15.8830341588425,16.1089156326584,10218447.5822992,0.0,1.0
2008-02-04,27.09,28.58,26.92,28.06,7210100,16.1029713833474,16.9886645306781,16.0019191450614,16.679563566509,12129538.3535233,0.0,1.0
2008-02-05,25.75,26.84,25.74,26.7,5720200,15.3064419756809,15.9543651505738,15.30049772637,15.8711456602206,9623082.24432724,0.0,1.0
2008-02-06,26.05,26.68,25.56,26.01,5111500,15.4847694550092,15.8592571615987,15.193501238773,15.4609924577655,8599067.32140113,0.0,1.0
2008-02-07,26.38,27.1,25.78,26.0,6321700,15.6809296822704,16.1089156326584,15.3242747236137,15.4550482084545,10634984.6201118,0.0,1.0
2008-02-08,25.67,26.19,25.0,26.04,5090100,15.2588879811934,15.5679889453624,14.8606232773601,15.4788252056983,8563066.13961923,0.0,1.0
2008-02-11,24.99,25.67,24.76,25.67,3876000,14.8546790280492,15.2588879811934,14.7179612938974,15.2588879811934,6520587.87787355,0.0,1.0
2008-02-12,26.05,26.41,25.08,25.21,6053200,15.4847694550092,15.6987624302032,14.9081772718477,14.9854525128899,10183287.5496244,0.0,1.0
2008-02-13,26.0,26.61,25.49,26.44,3810500,15.4550482084545,15.8176474164221,15.1518914935964,15.716595178136,6410397.34484965,0.0,1.0
2008-02-14,25.14,26.06,25.08,26.06,3580700,14.9438427677133,15.4907137043202,14.9081772718477,15.4907137043202,6023805.21524817,0.0,1.0
2008-02-15,25.62,25.66,24.51,25.35,4793900,15.2291667346386,15.2529437318824,14.5693550611238,15.0686720032431,8064769.40860117,0.0,1.0
2008-02-19,24.61,25.99,24.35,25.95,5647000,14.6287975542333,15.4491039591436,14.4742470721487,15.4253269618998,9499938.01505469,0.0,1.0
2008-02-20,24.82,24.95,23.9,24.3,6451700,14.7536267897631,14.8309020308054,14.2067558531563,14.444525825594,10853683.3879455,0.0,1.0
2008-02-21,24.26,25.18,24.12,24.86,3573400,14.4207488283502,14.9676197649571,14.337529337997,14.7774037870069,6011524.43828521,0.0,1.0
2008-02-22,24.72,24.81,23.85,24.37,4737200,14.6941842966537,14.7476825404522,14.1770346066015,14.4861355707706,7969383.09986135,0.0,1.0
2008-02-25,24.94,25.0,24.06,24.78,4025900,14.8249577814944,14.8606232773601,14.3018638421314,14.7298497925193,6772764.38016802,0.0,1.0
2008-02-26,25.08,25.43,24.53,24.8,4517900,14.9081772718477,15.1162259977307,14.5812435597457,14.7417382911412,7600455.10150797,0.0,1.0
2008-02-27,24.94,25.47,24.63,24.85,3991300,14.8249577814944,15.1400029949745,14.6406860528552,14.7714595376959,6714556.86195997,0.0,1.0
2008-02-28,24.05,24.81,23.71,24.81,4785600,14.2959195928204,14.7476825404522,14.0938151162483,14.7476825404522,8050806.33342409,0.0,1.0
2008-02-29,22.9,23.83,22.72,23.63,7943900,13.6123309220619,14.1651461079797,13.5053344344649,14.0462611217608,13364008.783034,0.0,1.0
2008-03-03,22.92,23.25,22.35,22.96,5663100,13.6242194206837,13.8203796479449,13.2853972099599,13.6479964179275,9527023.01630183,0.0,1.0
2008-03-04,22.9,23.03,21.88,22.75,6037500,13.6123309220619,13.6896061631041,13.0060174923456,13.5231671823977,10156875.4676629,0.0,1.0
2008-03-05,22.36,23.24,21.99,22.95,7528500,13.2913414592709,13.814435398634,13.0714042347659,13.6420521686166,12665182.1048945,0.0,1.0
2008-03-06,21.72,22.21,21.69,22.15,4587700,12.9109095033705,13.2021777196067,12.8930767554376,13.1665122237411,7717879.51685254,0.0,1.0
2008-03-07,22.0,22.68,21.23,21.33,6744400,13.0773484840769,13.4815574372211,12.6196412871342,12.6790837802436,11346092.0752143,0.0,1.0
2008-03-10,22.0,22.55,21.58,22.02,7036000,13.0773484840769,13.4042821961788,12.8276900130172,13.0892369826988,11836650.2344475,0.0,1.0
2008-03-11,24.12,24.22,22.41,22.8,9231500,14.337529337997,14.3969718311065,13.3210627058256,13.5528884289524,15530135.9635165,0.0,1.0
2008-03-12,23.06,24.88,22.92,24.11,8287700,13.707438911037,14.7892922856288,13.6242194206837,14.3315850886861,13942382.9090435,0.0,1.0
2008-03-13,22.82,23.18,21.75,22.49,8784300,13.5647769275743,13.7787699027683,12.9287422513033,13.3686167003131,14777812.2021684,0.0,1.0
2008-03-14,21.84,23.47,21.5,22.75,12333900,12.9822404951018,13.9511531327857,12.7801360185297,13.5231671823977,20749297.9429579,0.0,1.0
2008-03-17,21.12,21.61,20.25,21.15,12153600,12.5542545447138,12.8455227609501,12.0371048546617,12.5720872926466,20445979.5749547,0.0,1.0
2008-03-18,22.29,22.36,20.9,21.6,9582700,13.2497317140943,13.2913414592709,12.423481059873,12.8395785116391,16120959.0963103,0.0,1.0
2008-03-19,21.82,23.11,20.6,22.29,7943200,12.9703519964799,13.7371601575917,12.2451535805447,13.2497317140943,13362831.1742841,0.0,1.0
2008-03-20,23.35,23.37,21.59,21.97,9763600,13.8798221410543,13.8917106396762,12.8336342623282,13.0595157361441,16425286.8432421,0.0,1.0
2008-03-24,23.68,24.6,23.35,23.5,5513500,14.0759823683155,14.6228533049223,13.8798221410543,13.9689858807185,9275351.20347159,0.0,1.0
2008-03-25,23.25,23.9,23.05,23.9,4940900,13.8203796479449,14.2067558531563,13.701494661726,14.2067558531563,8312067.24607469,0.0,1.0
2008-03-26,22.38,22.99,22.33,22.96,6846000,13.3032299578928,13.6658291658604,13.273508711338,13.6479964179275,11517013.5737674,0.0,1.0
2008-03-27,21.33,22.4,21.16,22.4,7920800,12.9406307499252,13.5897856914357,12.837493983517,13.5897856914357,13055829.1373067,0.44,1.0
2008-03-28,20.82,21.651,20.73,21.42,6395600,12.6312204507005,13.1353772323783,12.5766186331903,12.9952325674354,10541846.8880112,0.0,1.0
2008-03-31,20.92,21.45,20.59,20.82,6014400,12.691889136823,13.0134331732722,12.4916824726188,12.6312204507005,9913516.15536529,0.0,1.0
2008-04-01,22.49,22.5,21.42,21.42,5799000,13.644387508946,13.6504543775582,12.9952325674354,12.9952325674354,9558473.02889118,0.0,1.0
2008-04-02,22.63,23.64,22.49,22.83,8016200,13.7293236695174,14.3420773993545,13.644387508946,13.8506610417624,13213076.6501462,0.0,1.0
2008-04-03,22.55,22.82,22.0,22.82,6037500,13.6807887206195,13.8445941731501,13.3471109469458,13.8445941731501,9951591.8109899,0.0,1.0
2008-04-04,22.71,23.06,22.49,22.61,7954500,13.7778586184154,13.9901990198441,13.644387508946,13.7171899322929,13111376.7388024,0.0,1.0
2008-04-07,23.12,23.45,22.52,22.7,7258100,14.0266002315176,14.2268068957218,13.6625881147827,13.7717917498032,11963502.8610097,0.0,1.0
2008-04-08,22.11,23.12,22.0,22.51,6805900,13.4138465016805,14.0266002315176,13.3471109469458,13.6565212461705,11218143.0569634,0.0,1.0
2008-04-09,21.64,22.49,21.58,22.3,4842700,13.1287036769049,13.644387508946,13.0923024652314,13.5291170053132,7982206.81790159,0.0,1.0
2008-04-10,21.36,21.92,21.08,21.48,8793000,12.9588313557619,13.2985759980478,12.788959034619,13.0316337791089,14493473.5890741,0.0,1.0
2008-04-11,20.86,21.41,20.81,20.94,11606800,12.6554879251495,12.9891656988232,12.6251535820883,12.7040228740475,19131451.069449,0.0,1.0
2008-04-14,19.02,20.87,18.96,20.74,16205400,11.5391841004959,12.6615547937618,11.5027828888224,12.5826855018025,26711308.6432821,0.0,1.0
2008-04-15,19.26,19.74,18.93,19.15,12447500,11.6847889471898,11.9759986405777,11.4845822829856,11.6180533924551,20517174.1726373,0.0,1.0
2008-04-16,20.1,20.49,19.41,19.44,8979500,12.1944059106187,12.4310137864963,11.7757919763735,11.7939925822103,14800880.9385977,0.0,1.0
2008-04-17,20.54,20.66,19.42,19.77,9037100,12.4613481295576,12.5341505529046,11.7818588449858,11.9941992464145,14895822.8331424,0.0,1.0
2008-04-18,20.95,22.66,20.78,21.74,8328500,12.7100897426598,13.7475242753542,12.6069529762515,13.1893723630274,13727839.7346301,0.0,1.0
2008-04-21,19.38,20.9,19.38,20.9,10233000,11.7575913705368,12.6797553995985,11.7575913705368,12.6797553995985,16867020.952689,0.0,1.0
2008-04-22,20.93,21.09,19.47,19.5,13293200,12.6979560054353,12.7950259032312,11.812193188047,11.8303937938838,21911138.7597269,0.0,1.0
2008-04-23,19.9,21.34,19.59,21.28,10017300,12.0730685383737,12.9466976185374,11.884995611394,12.9102964068639,16511483.3371809,0.0,1.0
2008-04-24,21.25,21.45,19.94,19.94,10458900,12.8920958010272,13.0134331732722,12.0973360128227,12.0973360128227,17239371.1953561,0.0,1.0
2008-04-25,21.78,21.87,20.92,21.36,7019500,13.2136398374763,13.2682416549866,12.691889136823,12.9588313557619,11570219.249233,0.0,1.0
2008-04-28,22.01,22.23,21.4,21.9,6390300,13.3531778155581,13.4866489250275,12.9830988302109,13.2864422608233,10533110.9150756,0.0,1.0
2008-04-29,21.72,22.18,21.6,22.06,4526300,13.1772386258029,13.4563145819663,13.1044362024559,13.3835121586193,7460685.7166184,0.0,1.0
2008-04-30,21.43,22.1,21.28,21.6,6877900,13.0012994360477,13.4077796330683,12.9102964068639,13.1044362024559,11336820.4251441,0.0,1.0
2008-05-01,22.61,22.86,21.28,21.59,7494200,13.7171899322929,13.8688616475991,12.9102964068639,13.0983693338436,12352665.7308358,0.0,1.0
2008-05-02,22.65,23.75,22.43,23.25,5890000,13.7414574067419,14.4088129540892,13.6079862972725,14.1054695234768,9708468.03589745,0.0,1.0
2008-05-05,22.19,22.97,22.18,22.64,5192900,13.4623814505785,13.9355972023339,13.4563145819663,13.7353905381297,8559440.35035854,0.0,1.0
2008-05-06,22.46,22.57,21.43,21.81,5803800,13.6261869031092,13.6929224578439,13.0012994360477,13.2318404433131,9566384.8534366,0.0,1.0
2008-05-07,21.85,22.59,21.59,22.4,7004700,13.2561079177621,13.7050561950684,13.0983693338436,13.5897856914357,11545824.4568847,0.0,1.0
2008-05-08,20.9,21.94,20.81,21.94,8381600,12.6797553995985,13.3107097352723,12.6251535820883,13.3107097352723,13815364.2936635,0.0,1.0
2008-05-09,20.77,21.47,20.52,20.76,5767500,12.6008861076393,13.0255669104967,12.4492143923331,12.594819239027,9506551.68031212,0.0,1.0
2008-05-12,21.26,21.33,20.88,20.89,3747000,12.8981626696394,12.9406307499252,12.667621662374,12.6736885309863,6176168.03573986,0.0,1.0
2008-05-13,20.73,21.47,20.66,21.4,5805800,12.5766186331903,13.0255669104967,12.5341505529046,12.9830988302109,9569681.44699716,0.0,1.0
2008-05-14,20.95,21.18,20.7,20.7,3941600,12.7100897426598,12.8496277207415,12.5584180273536,12.5584180273536,6496926.5891839,0.0,1.0
2008-05-15,21.11,21.18,20.44,20.86,5362800,12.8071596404557,12.8496277207415,12.4006794434351,12.6554879251495,8839485.97332951,0.0,1.0
2008-05-16,20.48,21.12,20.35,21.1,4451900,12.4249469178841,12.813226509068,12.3460776259249,12.8010927718435,7338052.43616498,0.0,1.0
2008-05-19,20.47,20.91,20.33,20.46,3988900,12.4188800492718,12.6858222682108,12.3339438887004,12.4128131806596,6574891.02689158,0.0,1.0
2008-05-20,19.99,20.43,19.82,20.3,4601100,12.1276703558839,12.3946125748229,12.0245335894757,12.3157432828636,7583978.31578401,0.0,1.0
2008-05-21,19.72,20.24,19.7191,19.93,8794900,11.9638649033532,12.2793420711901,11.9633188851781,12.0912691442104,14496605.3529566,0.0,1.0
2008-05-22,19.88,20.18,19.51,19.64,4815700,12.0609348011492,12.2429408595167,11.836460662496,11.9153299544553,7937702.80483383,0.0,1.0
2008-05-23,19.26,19.81,19.25,19.68,4334400,11.6847889471898,12.0184667208635,11.6787220785776,11.9395974289042,7144377.56448114,0.0,1.0
2008-05-27,19.55,19.7,19.19,19.3,7074800,11.860728136945,11.9517311661287,11.6423208669041,11.7090564216388,11661370.0611829,0.0,1.0
2008-05-28,18.85,19.6,18.48,19.59,10477700,11.4360473340877,11.8910624800063,11.2115731954345,11.884995611394,17270359.1748255,0.0,1.0
2008-05-29,19.22,19.42,18.49,18.7,6580300,11.6605214727408,11.7818588449858,11.2176400640467,11.3450443049039,10846287.3033304,0.0,1.0
2008-05-30,18.7,19.14,18.59,19.07,9831800,11.3450443049039,11.6119865238428,11.2783087501692,11.5695184435571,16205724.2844375,0.0,1.0
2008-06-02,17.99,18.76,17.91,18.53,14542700,10.9142966334343,11.3814455165774,10.8657616845363,11.2419075384957,23970685.5866971,0.0,1.0
2008-06-03,17.35,18.04,17.26,18.01,14827200,10.5260170422504,10.9446309764956,10.4714152247402,10.9264303706588,24439626.0206891,0.0,1.0
2008-06-04,17.42,18.02,17.33,17.37,14321600,10.5684851225362,10.9324972392711,10.5138833050259,10.5381507794749,23606247.1685753,0.0,1.0
2008-06-05,17.56,17.98,17.4,17.77,13708400,10.6534212831076,10.9082297648221,10.5563513853117,10.7808255239649,22595511.5829027,0.0,1.0
2008-06-06,16.74,17.5,16.48,17.41,13290600,10.1559380569033,10.6170200714342,9.99819947298486,10.5624182539239,21906853.1880982,0.0,1.0
2008-06-09,16.78,16.94,16.48,16.78,17110800,10.1802055313523,10.2772754291483,9.99819947298486,10.1802055313523,28203676.5481551,0.0,1.0
2008-06-10,16.43,17.13,16.1901,16.54,21625700,9.96786512992362,10.392545932781,9.82232095191578,10.0346006846583,35645571.6814783,0.0,1.0
2008-06-11,15.34,16.63,15.33,16.46,22282500,9.30657645118857,10.0892025021686,9.30050958257633,9.98606573576036,36728173.0067716,0.0,1.0
2008-06-12,14.69,16.0,14.48,15.45,20734500,8.91222999139245,9.70698977959695,8.78482575053524,9.3733120059233,34176609.5908854,0.0,1.0
2008-06-13,13.17,14.19,12.09,14.1,31227500,7.99006596233074,8.60888656078004,7.33484415220794,8.55428474326981,51472187.7064494,0.0,1.0
2008-06-16,13.56,13.76,12.93,13.03,15626600,8.22667383820841,8.34801121045338,7.84446111563678,7.90512980175926,25757274.4668514,0.0,1.0
2008-06-17,12.73,13.99,12.67,13.79,18729400,7.72312374339182,8.48754918853508,7.68672253171833,8.36621181629012,30871609.7167296,0.0,1.0
2008-06-18,9.26,11.2,9.23,10.73,104273700,5.61792033494173,6.79489284571786,5.59971972910499,6.5097500209422,171874003.978737,0.0,1.0
2008-06-19,9.75,9.86,8.96,9.25,90670400,5.91519689694189,5.98193245167662,5.43591427657429,5.61185346632949,149451728.387442,0.0,1.0
2008-06-20,10.11,10.76,9.57,10.31,53331600,6.13360416698282,6.52795062677895,5.80599326192142,6.25494153922778,87906304.5676176,0.0,1.0
2008-06-23,10.05,10.42,9.81,10.15,27241100,6.09720295530933,6.32167709396251,5.95159810861538,6.15787164143181,44901417.4215086,0.0,1.0
2008-06-24,10.16,10.49,9.8,10.1,23618400,6.16393851004406,6.36414517424825,5.94553124000313,6.12753729837057,38930132.6755586,0.0,1.0
2008-06-25,10.3,11.19,10.26,10.35,28310100,6.24887467061554,6.78882597710562,6.22460719616654,6.27920901367678,46663446.6796366,0.0,1.0
2008-06-26,10.31,10.55,9.9,10.07,25427600,6.34594456841151,6.4936678173367,6.0935840181643,6.19822131948631,41311195.3900383,0.15,1.0
2008-06-27,10.23,10.67,10.1,10.25,21031200,6.29670348543644,6.5675294417993,6.21668672560196,6.30901375618021,34168541.7611955,0.0,1.0
2008-06-30,10.18,10.4,9.74,10.29,24384500,6.26592780857702,6.40134078675845,5.99510185221417,6.33363429766774,39616512.922509,0.0,1.0
2008-07-01,10.61,10.9,9.88,9.89,20354900,6.530598629568,6.70909755535261,6.08127374742053,6.08742888279241,33069784.4485791,0.0,1.0
2008-07-02,10.65,11.47,10.64,11.23,26023800,6.55521917105553,7.05994027154995,6.54906403568365,6.91221702262475,42279817.4657175,0.0,1.0
2008-07-03,10.56,10.91,10.4,10.655,10525900,6.49982295270858,6.71525269072449,6.40134078675845,6.55829673874147,17101004.8748606,0.0,1.0
2008-07-07,10.31,10.99,9.94,10.7,18014300,6.34594456841151,6.76449377369956,6.11820455965183,6.58599484791495,29267106.101825,0.0,1.0
2008-07-08,11.61,11.61,10.4,10.48,24368400,7.14611216675631,7.14611216675631,6.40134078675845,6.45058186973352,39590355.9023506,0.0,1.0
2008-07-09,11.1,12.06,11.0318,11.61,21383700,6.83220026279027,7.42309325849105,6.79022223955403,7.14611216675631,34741234.283297,0.0,1.0
2008-07-10,11.84,12.03,10.97,11.37,22909100,7.28768028030962,7.4046278523754,6.75218350295579,6.99838891783112,37219490.0938322,0.0,1.0
2008-07-11,12.48,12.77,11.29,11.31,25020400,7.68160894411014,7.86010786989475,6.94914783485605,6.96145810559982,40649633.9857838,0.0,1.0
2008-07-14,11.16,13.08,11.1,11.31,36890800,6.86913107502157,8.05091706642313,6.83220026279027,6.96145810559982,59934993.7428159,0.0,1.0
2008-07-15,10.44,11.27,9.1,10.69,40290700,6.42596132824599,6.93683756411229,5.60117318841365,6.57983971254306,65458674.0432213,0.0,1.0
2008-07-16,12.14,12.15,10.62,10.69,30548900,7.47233434146612,7.478489476838,6.53675376493988,6.57983971254306,49631564.7898638,0.0,1.0
2008-07-17,13.76,13.93,11.7,12.43,28280300,8.46946627171118,8.5741035730332,7.20150838510326,7.65083326725073,45945861.9369858,0.0,1.0
2008-07-18,13.53,13.87,12.981,13.84,18041300,8.32789815815787,8.5371727608019,7.98998122624149,8.51870735468625,29310971.9120286,0.0,1.0
2008-07-21,13.39,14.25,13.31,13.95,17779200,8.24172626295151,8.77106790493346,8.19248517997644,8.58641384377696,28885148.621127,0.0,1.0
2008-07-22,14.95,14.95,12.56,13.24,28831900,9.20192738096528,9.20192738096528,7.73085002708521,8.14939923237326,46842024.1928473,0.0,1.0
2008-07-23,14.65,15.14,14.15,14.22,31783200,9.01727331980878,9.31887495303106,8.70951655121463,8.75260249881781,51636882.1800196,0.0,1.0
2008-07-24,13.59,14.84,13.45,14.56,19204600,8.36482897038917,9.13422089187456,8.27865707518281,8.96187710146184,31200938.4679455,0.0,1.0
2008-07-25,13.72,14.23,13.28,13.755,14663700,8.44484573022365,8.75875763418969,8.17401977386079,8.46638870402524,23823521.5215319,0.0,1.0
2008-07-28,12.94,13.99,12.8,13.25,13180200,7.96474517121677,8.6110343852645,7.8785732760104,8.15555436774514,21413338.949794,0.0,1.0
2008-07-29,14.18,14.23,12.66,13.155,17325400,8.72798195733028,8.75875763418969,7.79240138080404,8.09708058171226,28147878.0777804,0.0,1.0
2008-07-30,14.24,14.71,13.34,14.44,15146700,8.76491276956157,9.05420413204008,8.21095058609209,8.88801547699924,24608232.1262838,0.0,1.0
2008-07-31,13.97,14.62,13.72,13.9,11878600,8.59872411452073,8.99880791369313,8.44484573022365,8.55563816691755,19298681.9660569,0.0,1.0
2008-08-01,13.99,14.22,13.61,14.18,10378100,8.6110343852645,8.75260249881781,8.37713924113294,8.72798195733028,16860880.1804872,0.0,1.0
2008-08-04,13.97,14.24,13.37,14.23,8778500,8.59872411452073,8.76491276956157,8.22941599220774,8.75875763418969,14262074.6248742,0.0,1.0
2008-08-05,14.98,15.01,13.86,14.14,13912800,9.22039278708093,9.23885819319658,8.53101762543002,8.70336141584274,22603564.5999829,0.0,1.0
2008-08-06,15.05,15.5,14.46,14.6,14115900,9.26347873468411,9.54045982641885,8.900325747743,8.98649764294937,22933532.9722916,0.0,1.0
2008-08-07,15.0,15.33,14.47,14.87,18827600,9.23270305782469,9.43582252509684,8.90648088311489,9.15268629799021,30588441.7847333,0.0,1.0
2008-08-08,15.68,15.85,14.93,15.29,10866100,9.65125226311275,9.75588956443476,9.18961711022151,9.4112019836093,17653714.0834249,0.0,1.0
2008-08-11,16.1,16.47,15.4,15.73,13493300,9.90976794873184,10.1375079574915,9.47890847270002,9.68202793997216,21922019.8821912,0.0,1.0
2008-08-12,14.8,16.09,14.61,15.78,12208100,9.10960035038703,9.90361281335995,8.99265277832125,9.71280361683158,19834007.3165036,0.0,1.0
2008-08-13,14.08,14.99,13.92,14.94,20109200,8.66643060361145,9.22654792245281,8.56794843766131,9.19577224559339,32670605.5757271,0.0,1.0
2008-08-14,14.75,15.02,13.88,13.9,8941800,9.07882467352761,9.24501332856846,8.54332789617378,8.55563816691755,14527381.5436237,0.0,1.0
2008-08-15,15.07,15.56,14.82,14.88,9020100,9.27578900542787,9.57739063865015,9.1219106211308,9.1588414333621,14654592.3932139,0.0,1.0
2008-08-18,14.33,15.12,14.25,15.09,7554100,8.82030898790852,9.30656468228729,8.77106790493346,9.28809927617164,12272841.3651264,0.0,1.0
2008-08-19,13.72,14.15,13.66,13.91,14353700,8.44484573022365,8.70951655121463,8.40791491799235,8.56179330228943,23319877.03401,0.0,1.0
2008-08-20,13.97,14.0,13.26,13.62,12179800,8.59872411452073,8.61718952063638,8.16170950311703,8.38329437650482,19788029.4487718,0.0,1.0
2008-08-21,14.12,14.28,13.51,13.83,7710800,8.69105114509898,8.78953331104911,8.31558788741411,8.51255221931437,12527425.5302705,0.0,1.0
2008-08-22,14.63,14.79,14.14,14.37,9673500,9.00496304906502,9.10344521501515,8.70336141584274,8.84492952939605,15716145.000139,0.0,1.0
2008-08-25,14.17,14.6,14.16,14.58,8793000,8.72182682195839,8.98649764294937,8.71567168658651,8.9741873722056,14285632.1896131,0.0,1.0
2008-08-26,14.27,14.58,13.88,14.17,13661400,8.78337817567722,8.9741873722056,8.54332789617378,8.72182682195839,22195125.167199,0.0,1.0
2008-08-27,15.1,15.21,14.21,14.39,13295700,9.29425441154352,9.36196090063424,8.74644736344593,8.85723980013982,21600987.1378869,0.0,1.0
2008-08-28,15.35,15.5,15.0,15.2,9964500,9.4481327958406,9.54045982641885,9.23270305782469,9.35580576526235,16188920.9545548,0.0,1.0
2008-08-29,15.78,16.08,15.11,15.41,8952500,9.71280361683158,9.89745767798807,9.30040954691541,9.4850636080719,14544765.4017413,0.0,1.0
2008-09-02,16.26,16.805,16.01,16.52,15864100,10.008250114682,10.3437049924496,9.85437173038489,10.1682836343509,25773762.9499876,0.0,1.0
2008-09-03,16.41,16.59,15.75,16.5,10572200,10.1005771452602,10.2113695819541,9.69433821071593,10.1559733636072,17176226.6160614,0.0,1.0
2008-09-04,15.19,16.34,15.19,16.24,9499800,9.34965062989047,10.057491197657,9.34965062989047,9.9959398439382,15433941.6211631,0.0,1.0
2008-09-05,16.16,16.25,14.81,15.07,12230100,9.94669876096314,10.0020949793101,9.11575548575891,9.27578900542787,19869749.8285213,0.0,1.0
2008-09-08,16.9,17.908,15.84,17.34,20964200,10.4021787784825,11.0226164239683,9.74973442906287,10.6730047348453,34059689.5655052,0.0,1.0
2008-09-09,15.93,17.0,15.9179,16.36,16412500,9.80513064740982,10.4637301322013,9.79768293360984,10.0698014684008,26664726.2950103,0.0,1.0
2008-09-10,14.85,15.86,14.67,15.86,25540700,9.14037602724644,9.76204469980664,9.02958359055255,9.76204469980664,41494944.395002,0.0,1.0
2008-09-11,15.03,15.2,14.13,14.44,20281600,9.25116846394034,9.35580576526235,8.69720628047086,8.88801547699924,32950696.8971748,0.0,1.0
2008-09-12,15.31,15.45,14.67,14.83,11021900,9.42351225435307,9.50968414955943,9.02958359055255,9.12806575650268,17906836.0548956,0.0,1.0
2008-09-15,14.11,15.39,14.11,14.3,16346300,8.68489600972709,9.47275333732813,8.68489600972709,8.80184358179287,26557173.8270298,0.0,1.0
2008-09-16,15.45,15.5,13.17,13.77,20962800,9.50968414955943,9.54045982641885,8.10631328477008,8.47562140708307,34057415.0420132,0.0,1.0
2008-09-17,14.3,15.5,13.6,15.09,22557000,8.80184358179287,9.54045982641885,8.37098410576106,9.28809927617164,36647447.4355855,0.0,1.0
2008-09-18,15.96,16.17,12.9,14.74,31693300,9.82359605352547,9.95285389633502,7.94012462972924,9.07266953815573,51490825.2786382,0.0,1.0
2008-09-19,18.88,21.0,15.83,18.37,38788700,11.6208955821153,12.9257842809546,9.74357929369099,11.3069836781493,63018435.2681962,0.0,1.0
2008-09-22,17.0,18.5,16.75,18.0,9394700,10.4637301322013,11.3870004379838,10.3098517479042,11.0792436693896,15263189.8932968,0.0,1.0
2008-09-23,16.41,17.5,16.2,17.12,7883000,10.1005771452602,10.7714869007955,9.97131930245067,10.5375917566639,12807191.9197908,0.0,1.0
2008-09-24,16.53,17.22,16.28,16.92,6483700,10.1744387697228,10.5991431103827,10.0205603854257,10.4144890492263,10533805.6895024,0.0,1.0
2008-09-25,16.66,17.13,15.74,17.08,10429800,10.2544555295573,10.5437468920358,9.68818307534404,10.5129712151764,16944875.0837287,0.0,1.0
2008-09-26,16.16,16.49,15.05,15.05,11102200,10.0390257915414,10.2440306499083,9.34946399521645,9.34946399521645,17871410.6055158,0.15,1.0
2008-09-29,16.16,16.16,16.16,16.16,30199100,10.0390257915414,10.0390257915414,10.0390257915414,10.0390257915414,48612033.2922334,0.0,1.0
2008-09-30,11.9,13.05,10.5,10.7,19972800,7.39259943807812,8.10701030814449,6.52288185712775,6.64712722583495,32150574.6376256,0.0,1.0
2008-10-01,13.82,14.2,11.66,11.77,13228100,8.5853549776672,8.82142117821087,7.24350499562949,7.31183994841844,21293509.9917876,0.0,1.0
2008-10-02,13.35,13.85,12.59,13.7,10316300,8.29337836120529,8.60399178297327,7.82124596011794,8.51080775644288,16606333.269954,0.0,1.0
2008-10-03,13.22,14.61,12.82,14.31,13319900,8.21261887154561,9.07612418406062,7.96412813413122,8.88975613099982,21441282.0994407,0.0,1.0
2008-10-06,12.16,13.22,10.69,12.25,12367800,7.55411841739747,8.21261887154561,6.64091495739959,7.61002883331571,19908669.6408729,0.0,1.0
2008-10-07,11.1,12.28,10.82,12.16,13992900,6.89561796324934,7.62866563862179,6.72167444705927,7.55411841739747,22524622.2786405,0.0,1.0
2008-10-08,12.01,13.21,10.0,10.75,13491400,7.46093439086708,8.20640660311025,6.21226843535977,6.67818856801175,21717348.7275726,0.0,1.0
2008-10-09,9.73,12.52,9.73,12.52,17643600,6.04453718760505,7.77776008107043,6.04453718760505,7.77776008107043,28401219.5924664,0.0,1.0
2008-10-10,10.4,11.45,9.5,9.61,23253700,6.46075917277416,7.11304735848693,5.90165501359178,5.96998996638073,37431898.2541734,0.0,1.0
2008-10-13,10.87,11.31,10.08,11.21,16165900,6.75273578923606,7.02607560039189,6.26196658284264,6.9639529160383,26022539.3802768,0.0,1.0
2008-10-14,13.21,14.75,12.2,12.5,30319100,8.20640660311025,9.16309594215565,7.57896749113891,7.76533554419971,48805199.4460284,0.0,1.0
2008-10-15,12.66,13.6,12.25,12.63,13504500,7.86473183916546,8.44868507208928,7.61002883331571,7.84609503385938,21738436.0326952,0.0,1.0
2008-10-16,12.86,13.07,11.6,12.98,10169500,7.98897720787266,8.11943484501521,7.20623138501733,8.06352442909698,16370026.6751449,0.0,1.0
2008-10-17,12.24,13.44,12.04,12.45,12001000,7.60381656488035,8.34928877712352,7.47957119617316,7.73427420202291,19318225.0974398,0.0,1.0
2008-10-20,12.23,12.5,11.88,12.27,7997000,7.59760429644499,7.76533554419971,7.3801749012074,7.62245337018643,12872914.4324828,0.0,1.0
2008-10-21,12.25,12.75,10.89,10.95,12580600,7.61002883331571,7.9206422550837,6.76516032610678,6.80243393671894,20251217.6202692,0.0,1.0
2008-10-22,11.81,12.42,11.39,11.85,10596000,7.33668902215988,7.71563739671683,7.07577374787477,7.36153809590132,17056571.380091,0.0,1.0
2008-10-23,11.32,11.98,10.47,11.98,13908500,7.03228786882725,7.442297585561,6.50424505182168,7.442297585561,22388762.0838048,0.0,1.0
2008-10-24,8.07,10.9,7.8,9.98,26720400,5.01330062733533,6.77137259454214,4.84556937958062,6.19984389848905,43012307.4655137,0.0,1.0
2008-10-27,8.47,9.78,8.33,8.7,14471700,5.26179136474972,6.07559852978185,5.17481960665468,5.40467353876299,23295355.2322823,0.0,1.0
2008-10-28,10.76,10.8,8.12,9.07,17393500,6.68440083644711,6.70924991018855,5.04436196951213,5.63452747087131,27998629.1335988,0.0,1.0
2008-10-29,10.77,11.49,9.98,10.51,13021100,6.69061310488247,7.13789643222837,6.19984389848905,6.52909412556311,20960298.3764914,0.0,1.0
2008-10-30,10.16,11.49,9.91,11.33,9120900,6.31166473032552,7.13789643222837,6.15635801944153,7.03850013726261,14682076.434567,0.0,1.0
2008-10-31,10.85,10.92,10.04,10.2,9755300,6.74031125236534,6.78379713141286,6.2371175091012,6.33651380406696,15703281.5009628,0.0,1.0
2008-11-03,11.5,11.79,10.92,11.195,10339500,7.14410870066373,7.32426448528916,6.78379713141286,6.95463451338526,16643678.7263544,0.0,1.0
2008-11-04,12.35,12.75,11.52,11.72,11183100,7.67215151766931,7.9206422550837,7.15653323753445,7.28077860624165,18001636.7875326,0.0,1.0
2008-11-05,11.07,12.95,11.02,12.26,9405500,6.87698115794326,8.0448876237909,6.84591981576646,7.61624110175107,15140202.1626506,0.0,1.0
2008-11-06,10.11,11.69,10.09,11.48,11401900,6.28060338814872,7.26214180093557,6.268178851278,7.13168416379301,18353843.0746187,0.0,1.0
2008-11-07,10.69,10.71,10.03,10.34,7752200,6.64091495739959,6.65333949427031,6.23090524066584,6.423485562162,12478855.4787412,0.0,1.0
2008-11-10,10.07,10.99,9.96,10.97,5669800,6.25575431440728,6.82728301046038,6.18741936161833,6.81485847358966,9126778.82322008,0.0,1.0
2008-11-11,10.0,10.19,9.54,9.82,8828000,6.21226843535977,6.3303015356316,5.92650408733322,6.10044760352329,14210590.0475126,0.0,1.0
2008-11-12,9.09,10.0,9.0,9.69,7546500,5.64695200774203,6.21226843535977,5.59104159182379,6.01968811386361,12147736.4967777,0.0,1.0
2008-11-13,10.45,10.46,8.99,9.43,15099100,6.49182051495095,6.49803278338632,5.58482932338843,5.85816913454426,24305292.27304,0.0,1.0
2008-11-14,9.54,10.39,9.52,10.0,8018400,5.92650408733322,6.4545469043388,5.9140795504625,6.21226843535977,12907362.3965762,0.0,1.0
2008-11-17,9.14,9.75,9.1,9.195,7293800,5.67801334991883,6.05696172447577,5.65316427617739,5.7121808263133,11740960.7712446,0.0,1.0
2008-11-18,9.32,9.46,8.8,9.11,11229800,5.7898341817553,5.87680593985034,5.46679622311659,5.65937654461275,18076810.6157178,0.0,1.0
2008-11-19,8.41,9.4,8.41,9.0,10159500,5.22451775413756,5.83953232923818,5.22451775413756,5.59104159182379,16353929.495662,0.0,1.0
2008-11-20,7.71,9.0,7.56,8.4,14443700,4.78965896366238,5.59104159182379,4.69647493713198,5.2183054857022,23250283.1297301,0.0,1.0
2008-11-21,7.49,8.55,6.32,8.08,18004700,4.65298905808446,5.3114895122326,3.92615365114737,5.01951289577069,28982488.7435942,0.0,1.0
2008-11-24,8.68,8.78,7.33,7.735,15597400,5.39224900189228,5.45437168624587,4.55359276311871,4.80518963475078,25107414.7266734,0.0,1.0
2008-11-25,9.13,9.2,8.6699,9.07,12744100,5.67180108148347,5.71528696053098,5.38597461077256,5.63452747087131,20514406.5048148,0.0,1.0
2008-11-26,9.28,9.36,8.58,8.72,7525600,5.76498510801386,5.81468325549674,5.33012631753868,5.41709807563372,12114093.3916584,0.0,1.0
2008-11-28,9.56,9.58,9.09,9.22,3473200,5.93892862420394,5.95135316107466,5.64695200774203,5.7277114974017,5590872.37800415,0.0,1.0
2008-12-01,8.1,9.22,8.0,9.04,7240900,5.03193743264141,5.7277114974017,4.96981474828781,5.61589066556523,11655806.69178,0.0,1.0
2008-12-02,8.55,8.645,7.93,8.27,11401100,5.3114895122326,5.37050606236852,4.92632886924029,5.13754599604253,18352555.30026,0.0,1.0
2008-12-03,7.9,8.65,7.77,8.0,15207400,4.90769206393421,5.3736121965862,4.82693257427454,4.96981474828781,24479624.7268399,0.0,1.0
2008-12-04,7.61,8.31,7.55,7.74,9485900,4.72753627930878,5.16239506978397,4.69026266869662,4.80829576896846,15269623.4856932,0.0,1.0
2008-12-05,8.26,8.3,7.38,7.58,8072700,5.13133372760717,5.15618280134861,4.58465410529551,4.7088994740027,12994770.0811684,0.0,1.0
2008-12-08,8.33,8.94,8.17,8.73,9422400,5.17481960665468,5.55376798121163,5.07542331168893,5.42331034406908,15167406.3959767,0.0,1.0
2008-12-09,7.75,8.44,7.72,8.22,8981300,4.81450803740382,5.24315455944364,4.79587123209774,5.10648465386573,14457359.8089856,0.0,1.0
2008-12-10,7.73,8.05,7.5,7.86,7983100,4.8020835005331,5.00087609046461,4.65920132651982,4.88284299019278,12850539.3530015,0.0,1.0
2008-12-11,7.56,7.81,7.35,7.54,14105700,4.69647493713198,4.85178164801598,4.56601729998943,4.68405040026126,22706198.4632078,0.0,1.0
2008-12-12,7.82,7.84,7.21,7.24,10126000,4.85799391645134,4.87041845332206,4.47904554189439,4.49768234720047,16300003.9443942,0.0,1.0
2008-12-15,7.31,7.8,7.18,7.75,8823700,4.54116822624799,4.84556937958062,4.46040873658831,4.81450803740382,14203668.2603349,0.0,1.0
2008-12-16,7.99,8.05,7.4,7.43,8218800,4.96360247985245,5.00087609046461,4.59707864216623,4.61571544747231,13229949.8734137,0.0,1.0
2008-12-17,7.51,7.76,7.36,7.53,14837600,4.66541359495518,4.82072030583918,4.57222956842479,4.6778381318259,23884351.0295619,0.0,1.0
2008-12-18,7.61,7.72,7.5,7.55,12821500,4.72753627930878,4.79587123209774,4.65920132651982,4.69026266869662,20638998.6740125,0.0,1.0
2008-12-19,7.65,7.87,7.52,7.76,13655800,4.75238535305022,4.88905525862814,4.67162586339054,4.82072030583918,21981986.3582717,0.0,1.0
2008-12-22,7.65,7.76,7.61,7.62,11049000,4.75238535305022,4.82072030583918,4.72753627930878,4.73374854774414,17785773.6106668,0.0,1.0
2008-12-23,7.61,7.81,7.52,7.55,6834600,4.72753627930878,4.85178164801598,4.67162586339054,4.69026266869662,11001778.2893894,0.0,1.0
2008-12-24,7.82,7.82,7.46,7.5,1955500,4.85799391645134,4.85799391645134,4.63435225277838,4.65920132651982,3147803.44788297,0.0,1.0
2008-12-26,7.77,7.91,7.64,7.72,3194600,4.82693257427454,4.91390433236957,4.74617308461486,4.79587123209774,5142404.95761029,0.0,1.0
2008-12-29,7.73,7.82,7.6,7.61,4917400,4.80829576896846,4.86427851401466,4.72743180390172,4.73365210890685,7905400.13060693,0.01,1.0
2008-12-30,7.97,8.0,7.67,7.77,4612200,4.95758308909167,4.97624400410707,4.77097393893766,4.83317698898899,7414748.94911646,0.0,1.0
2008-12-31,8.26,8.29,7.75,7.81,5585600,5.13797193424055,5.15663284925595,4.82073637897873,4.85805820900953,8979623.98208771,0.0,1.0
2009-01-02,8.59,8.65,8.08,8.24,5394300,5.34324199940997,5.38056382944077,5.02600644414814,5.12553132423028,8672082.79264102,0.0,1.0
2009-01-05,8.4,8.6,8.22,8.39,10170400,5.22505620431243,5.3494623044151,5.11309071422002,5.21883589930729,16350323.6442682,0.0,1.0
2009-01-06,8.45,8.62,8.32,8.54,9275200,5.25615772933809,5.36190291442537,5.17529376427136,5.3121404743843,14911165.9192674,0.0,1.0
2009-01-07,7.93,8.53,7.9,8.27,7707600,4.93270186907113,5.30592016937917,4.91404095405573,5.14419223924569,12391032.2623065,0.0,1.0
2009-01-08,8.06,8.19,7.73,8.19,7990900,5.01356583413788,5.09442979920461,4.80829576896846,5.09442979920461,12846476.1670124,0.0,1.0
2009-01-09,7.49,8.09,7.47,8.09,12730000,4.65900844884525,5.03222674915328,4.64656783883498,5.03222674915328,20465234.4048941,0.0,1.0
2009-01-12,6.87,7.48,6.8,7.4,14824100,4.27334953852695,4.65278814384011,4.22980740349101,4.60302570379904,23831789.5790723,0.0,1.0
2009-01-13,6.79,6.85,6.48,6.75,19142400,4.22358709848588,4.26090892851668,4.03075764332673,4.19870587846534,30774053.6584638,0.0,1.0
2009-01-14,6.27,6.7,6.08,6.62,13787400,3.90013123821892,4.16760435343967,3.78194544312137,4.1178419133986,22165151.0474499,0.0,1.0
2009-01-15,5.38,6.42,4.86,6.24,24758100,3.34652409276201,3.99343581329593,3.02306823249505,3.88147032320352,39802067.5506526,0.0,1.0
2009-01-16,5.43,5.74,5.09,5.69,16422200,3.37762561778767,3.57045507294682,3.16613524761312,3.53935354792116,26400956.2014181,0.0,1.0
2009-01-20,4.22,5.43,4.22,5.29,16969000,2.62496871216648,3.37762561778767,2.62496871216648,3.2905413477158,27280012.774285,0.0,1.0
2009-01-21,3.99,4.65,3.84,4.33,26181000,2.4819016970484,2.89244182738724,2.38859712197139,2.69339206722295,42089575.9587221,0.0,1.0
2009-01-22,2.85,3.88,2.7,3.85,34289300,1.77278692646314,2.41347834199193,1.67948235138614,2.39481742697653,55124788.8515111,0.0,1.0
2009-01-23,2.91,2.94,2.5,2.69,37230400,1.81010875649395,1.82876967150935,1.55507625128346,1.673262046381,59853013.5889998,0.0,1.0
2009-01-26,2.69,3.08,2.63,3.03,24308500,1.673262046381,1.91585394158122,1.6359402163502,1.88475241655555,39079273.4117336,0.0,1.0
2009-01-27,2.61,2.83,2.53,2.83,14727000,1.62349960633993,1.76034631645288,1.57373716629886,1.76034631645288,23675687.9089455,0.0,1.0
2009-01-28,3.56,3.74,2.91,3.05,35370500,2.21442858182765,2.32639407192006,1.81010875649395,1.89719302656582,56862967.283449,0.0,1.0
2009-01-29,3.05,3.76,3.0,3.43,18320700,1.89719302656582,2.33883468193032,1.86609150154015,2.13356461676091,29453057.3418495,0.0,1.0
2009-01-30,2.39,3.14,2.36,3.07,24969100,1.48665289622699,1.95317577161203,1.46799198121159,1.90963363657609,40141279.2128233,0.0,1.0
2009-02-02,2.09,2.325,2.01,2.28,27848900,1.30004374607297,1.44622091369362,1.2502813060319,1.41822954117052,44770955.7280798,0.0,1.0
2009-02-03,1.79,2.15,1.74,2.11,24664800,1.11343459591896,1.33736557610378,1.08233307089329,1.31248435608324,39652074.9057212,0.0,1.0
2009-02-04,1.54,2.0,1.47,1.94,29534300,0.957926970790611,1.24406100102677,0.914384835754674,1.20673917099596,47480469.1661009,0.0,1.0
2009-02-05,1.64,1.78,1.27,1.58,56721700,1.02013002084195,1.10721429091382,0.789978735651998,0.982808190811147,91187972.2187024,0.0,1.0
2009-02-06,2.63,2.7,1.8,1.84,70084600,1.6359402163502,1.67948235138614,1.11965490092409,1.14453612094463,112670680.846288,0.0,1.0
2009-02-09,2.89,3.16,2.71,3.15,52661500,1.79766814648368,1.96561638162229,1.68570265639127,1.95939607661716,84660639.5611414,0.0,1.0
2009-02-10,2.19,2.89,2.02,2.84,48304200,1.36224679612431,1.79766814648368,1.25650161103704,1.76656662145801,77655677.5915857,0.0,1.0
2009-02-11,2.25,2.4399,2.1,2.33,29428300,1.39956862615511,1.51769221820261,1.30626405107811,1.44933106619618,47310059.515911,0.0,1.0
2009-02-12,2.2,2.24,1.9,2.07,26296300,1.36846710112944,1.39334832114998,1.18185795097543,1.2876031360627,42274936.6442591,0.0,1.0
2009-02-13,2.0,2.17,1.98,2.13,20466800,1.24406100102677,1.34980618611404,1.2316203910165,1.32492496609351,32903209.7029133,0.0,1.0
2009-02-17,1.67,1.79,1.65,1.73,19690800,1.03879093585735,1.11343459591896,1.02635032584708,1.07611276588815,31655682.4524658,0.0,1.0
2009-02-18,1.47,1.8801,1.32,1.83,36377700,0.914384835754674,1.16947954401521,0.821080260677667,1.13831581593949,58482180.487896,0.0,1.0
2009-02-19,1.21,1.59,1.1,1.54,38030600,0.752656905621195,0.989028495816281,0.684233550564722,0.957926970790611,61139445.6841135,0.0,1.0
2009-02-20,1.03,1.35,1.01,1.05,55739000,0.640691415528786,0.839741175693068,0.628250805518518,0.653132025539053,89608146.1503842,0.0,1.0
2009-02-23,1.24,1.48,1.15,1.27,56628500,0.771317820636596,0.920605140759808,0.715335075590392,0.789978735651998,91038140.3375919,0.0,1.0
2009-02-24,1.45,1.5,1.17,1.33,61347300,0.901944225744407,0.933045750770076,0.727775685600659,0.827300565682801,98624263.519824,0.0,1.0
2009-02-25,1.94,2.25,1.28,1.4,77874900,1.20673917099596,1.39956862615511,0.796199040657132,0.870842700718738,125194664.788507,0.0,1.0
2009-02-26,2.29,2.75,2.11,2.52,94681100,1.42444984617565,1.71058387641181,1.31248435608324,1.56751686129373,152212954.062311,0.0,1.0
2009-02-27,2.11,2.28,1.78,1.81,44883900,1.31248435608324,1.41822954117052,1.10721429091382,1.12587520592923,72157072.6241812,0.0,1.0
2009-03-02,1.77,2.07,1.76,2.01,25282000,1.10099398590869,1.2876031360627,1.09477368090356,1.2502813060319,40644309.2085257,0.0,1.0
2009-03-03,1.67,1.98,1.63,1.92,27162000,1.03879093585735,1.2316203910165,1.01390971583682,1.1942985609857,43666669.0420844,0.0,1.0
2009-03-04,1.72,1.97,1.7,1.97,28464100,1.06989246088302,1.22540008601137,1.05745185087275,1.22540008601137,45759974.7544655,0.0,1.0
2009-03-05,1.37,1.67,1.33,1.63,34658900,0.852181785703336,1.03879093585735,0.827300565682801,1.01390971583682,55718971.933683,0.0,1.0
2009-03-06,1.29,1.51,1.23,1.48,26779200,0.802419345662265,0.93926605577521,0.765097515631462,0.920605140759808,43051265.1355491,0.0,1.0
2009-03-09,1.39,1.48,1.22,1.24,27375800,0.864622395713604,0.920605140759808,0.758877210626329,0.771317820636596,44010382.0912411,0.0,1.0
2009-03-10,1.65,1.66,1.52,1.62,33064800,1.02635032584708,1.03257063085222,0.945486360780344,1.00768941083168,53156235.8641747,0.0,1.0
2009-03-11,1.54,1.74,1.36,1.71,41052400,0.957926970790611,1.08233307089329,0.845961480698202,1.06367215587789,65997406.8250962,0.0,1.0
2009-03-12,1.68,1.71,1.3799,1.45,43017200,1.04501124086248,1.06367215587789,0.858339887658419,0.901944225744407,69156094.3788071,0.0,1.0
2009-03-13,1.75,1.91,1.62,1.77,32347000,1.08855337589842,1.18807825598056,1.00768941083168,1.10099398590869,52002273.1575106,0.0,1.0
2009-03-16,1.83,2.1,1.77,1.9,39548800,1.13831581593949,1.30626405107811,1.10099398590869,1.18185795097543,63580162.0135332,0.0,1.0
2009-03-17,1.95,1.95,1.71,1.79,29958000,1.2129594760011,1.2129594760011,1.06367215587789,1.11343459591896,48161625.475398,0.0,1.0
2009-03-18,2.22,2.38,1.85,2.01,65576800,1.38090771113971,1.48043259122185,1.15075642594976,1.2502813060319,105423769.326226,0.0,1.0
2009-03-19,2.12,2.58,2.07,2.57,55265100,1.31870466108837,1.60483869132453,1.2876031360627,1.5986183863194,88846286.4029785,0.0,1.0
2009-03-20,2.13,2.21,1.87,2.2,44059000,1.32492496609351,1.37468740613458,1.16319703596003,1.36846710112944,70830931.8652967,0.0,1.0
2009-03-23,2.38,2.77,2.26,2.4,53193900,1.48043259122185,1.72302448642207,1.40578893116025,1.49287320123212,85516546.1437941,0.0,1.0
2009-03-24,2.2,2.5,2.13,2.33,37179600,1.36846710112944,1.55507625128346,1.32492496609351,1.44933106619618,59771345.5679657,0.0,1.0
2009-03-25,2.28,2.49,2.07,2.28,40029700,1.41822954117052,1.54885594627833,1.2876031360627,1.41822954117052,64353275.2284043,0.0,1.0
2009-03-26,2.4,2.42,2.23,2.38,34173200,1.49287320123212,1.50531381124239,1.38712801614485,1.48043259122185,54938142.0554067,0.0,1.0
2009-03-27,2.35,2.38,2.25,2.28,31699700,1.46799198121159,1.48673230437599,1.40552423733024,1.42426456049465,50745709.7541616,0.01,1.0
2009-03-30,2.48,2.71,2.35,2.41,53653700,1.54920004825733,1.69287585918442,1.46799198121159,1.50547262754039,85890247.7763788,0.0,1.0
2009-03-31,2.92,2.99,2.54,2.64,52362200,1.82405812133525,1.86778554205219,1.58668069458614,1.64914843846748,83822780.7609966,0.0,1.0
2009-04-01,3.07,3.17,2.77,2.92,57298000,1.91775973715726,1.98022748103861,1.73035650551323,1.82405812133525,91724138.635191,0.0,1.0
2009-04-02,3.17,3.44,3.1,3.39,50920100,1.98022748103861,2.14889038951824,1.93650006032167,2.11765651757756,81514229.3224506,0.0,1.0
2009-04-03,3.28,3.28,2.9,3.06,40104700,2.04894199930809,2.04894199930809,1.81156457255898,1.91151296276913,64200653.8225196,0.0,1.0
2009-04-06,3.07,3.24,3.06,3.13,24916100,1.91775973715726,2.02395490175555,1.91151296276913,1.95524038348607,39886345.2589669,0.0,1.0
2009-04-07,2.85,3.06,2.83,2.92,21307900,1.78033070061831,1.91151296276913,1.76783715184204,1.82405812133525,34110244.2253618,0.0,1.0
2009-04-08,2.64,2.99,2.5,2.95,35142100,1.64914843846748,1.86778554205219,1.5616935970336,1.84279844449965,56256393.8066206,0.0,1.0
2009-04-09,3.58,3.58,2.91,3.07,60277800,2.23634523095212,2.23634523095212,1.81781134694711,1.91775973715726,96494280.4953803,0.0,1.0
2009-04-13,4.34,4.55,3.41,3.57,64968900,2.71110008445033,2.84228234660116,2.13015006635383,2.23009845656398,104003916.202587,0.0,1.0
2009-04-14,3.6,4.85,3.45,4.8,93259900,2.24883877972839,3.02968557824519,2.15513716390637,2.99845170630452,149292889.746658,0.0,1.0
2009-04-15,4.04,4.04,3.35,3.63,37311700,2.5236968528063,2.5236968528063,2.09266942002503,2.26757910289279,59729546.2933201,0.0,1.0
2009-04-16,4.32,4.58,4.05,4.23,64958200,2.69860653567406,2.86102266976556,2.52994362719444,2.64238556618086,103986787.362429,0.0,1.0
2009-04-17,4.83,4.86,4.12,4.44,71050200,3.01719202946892,3.03593235263332,2.57367104791138,2.77356782833168,113739020.469441,0.0,1.0
2009-04-20,3.65,4.55,3.55,4.54,61793400,2.28007265166906,2.84228234660116,2.21760490778771,2.83603557221302,98920492.658379,0.0,1.0
2009-04-21,3.96,4.01,2.91,3.11,70218800,2.47372265770123,2.5049565296419,1.81781134694711,1.9427468347098,112408093.580871,0.0,1.0
2009-04-22,3.69,4.13,3.56,3.57,59548800,2.3050597492216,2.57991782229951,2.22385168217585,2.23009845656398,95327278.2079522,0.0,1.0
2009-04-23,3.82,4.22,3.55,4.22,77417700,2.38626781626734,2.63613879179272,2.21760490778771,2.63613879179272,123932281.189878,0.0,1.0
2009-04-24,3.71,4.04,3.64,3.9,54098500,2.31755329799787,2.5236968528063,2.27382587728092,2.43624201137242,86602295.2625897,0.0,1.0
2009-04-27,3.62,3.95,3.5,3.53,36203700,2.26133232850466,2.46747588331309,2.18637103584704,2.20511135901145,57955830.8825239,0.0,1.0
2009-04-28,3.7,3.87,3.47,3.54,34862900,2.31130652360973,2.41750168820802,2.16763071268264,2.21135813339958,55809443.1363188,0.0,1.0
2009-04-29,4.13,4.17,3.8,3.89,38487000,2.57991782229951,2.60490491985205,2.37377426749108,2.42999523698428,61610997.3062339,0.0,1.0
2009-04-30,4.1,4.44,4.03,4.32,33070800,2.56117749913511,2.77356782833168,2.51745007841817,2.69860653567406,52940602.5337126,0.0,1.0
2009-05-01,3.85,4.12,3.76,4.05,28631200,2.40500813943175,2.57367104791138,2.34878716993854,2.52994362719444,45833574.6115375,0.0,1.0
2009-05-04,4.83,4.93,3.92,3.95,64650000,3.01719202946892,3.07965977335026,2.44873556014869,2.46747588331309,103493412.732819,0.0,1.0
2009-05-05,4.57,4.91,4.45,4.65,51041300,2.85477589537743,3.06716622457399,2.77981460271981,2.9047500904825,81708249.4558337,0.0,1.0
2009-05-06,5.278,5.5,4.78,4.9,79441100,3.29704752205734,3.43572591347393,2.98595815752825,3.06091945018586,127171392.888618,0.0,1.0
2009-05-07,5.346,6.7,5.08,6.5,108561500,3.33952558789665,4.18533884005005,3.17336138917228,4.06040335228737,173788091.668894,0.0,1.0
2009-05-08,8.49,8.7,7.0,7.12,198530200,5.30351145552611,5.43469371767693,4.37274207169409,4.4477033643517,317812342.281968,0.0,1.0
2009-05-11,8.35,9.15,8.01,8.665,102834200,5.21605661409223,5.71579856514298,5.00366628489566,5.41283000731846,164619679.870832,0.0,1.0
2009-05-12,8.23,8.68,7.81,8.63,73137300,5.14109532143462,5.42220016890067,4.87873079713297,5.39096629695999,117080104.796041,0.0,1.0
2009-05-13,7.02,7.76,6.97,7.75,58392700,4.38523562047035,4.8474969251923,4.35400174852968,4.84125015080417,93476563.0577527,0.0,1.0
2009-05-14,7.52,7.64,6.62,6.96,50288300,4.69757433987708,4.77253563253469,4.13536464494498,4.34775497414155,80502827.340013,0.0,1.0
2009-05-15,7.1,7.8,7.0,7.55,34111100,4.43520981557543,4.87248402274484,4.37274207169409,4.71631466304148,54605942.0119177,0.0,1.0
2009-05-18,7.99,8.0,7.3,7.35,36767200,4.99117273611939,4.99741951050753,4.56014530333812,4.59137917527879,58857896.4366608,0.0,1.0
2009-05-19,7.81,8.25,7.71,8.1,31807400,4.87873079713297,5.15358887021089,4.81626305325163,5.05988725438887,50918118.734074,0.0,1.0
2009-05-20,7.71,8.37,7.71,8.1,40138700,4.81626305325163,5.2285501628685,4.81626305325163,5.05988725438887,64255081.9127428,0.0,1.0
2009-05-21,6.95,7.2,6.72,7.15,56486500,4.34150819975341,4.49767755945677,4.19783238882632,4.4664436875161,90425068.187663,0.0,1.0
2009-05-22,6.89,7.3,6.76,7.24,26838300,4.30402755342461,4.56014530333812,4.22281948637886,4.52266465700931,42963453.3479849,0.0,1.0
2009-05-26,7.01,7.05,6.72,6.72,35031300,4.37898884608222,4.40397594363476,4.19783238882632,4.19783238882632,56079022.2655409,0.0,1.0
2009-05-27,6.73,7.05,6.71,7.0,25293600,4.20407916321446,4.40397594363476,4.19158561443819,4.37274207169409,40490657.1430602,0.0,1.0
2009-05-28,6.74,6.81,6.31,6.79,28177700,4.21032593760259,4.25405335831953,3.94171463891281,4.24155980954326,45107599.9375339,0.0,1.0
2009-05-29,6.9,6.9,6.52,6.82,17665700,4.31027432781274,4.31027432781274,4.07289690106363,4.26030013270767,28279715.1015339,0.0,1.0
2009-06-01,7.0,7.07,6.75,7.05,32534200,4.37274207169409,4.41646949241103,4.21657271199073,4.40397594363476,52081599.2038993,0.0,1.0
2009-06-02,6.72,6.94,6.57,6.94,34179000,4.19783238882632,4.33526142536528,4.10413077300431,4.33526142536528,54714638.1097454,0.0,1.0
2009-06-03,6.52,6.82,6.45,6.62,21710900,4.07289690106363,4.26030013270767,4.02916948034669,4.13536464494498,34755377.1771225,0.0,1.0
2009-06-04,7.0,7.27,6.72,6.85,107979600,4.37274207169409,4.54140498017371,4.19783238882632,4.27904045587207,172856570.912989,0.0,1.0
2009-06-05,7.13,7.41,6.94,7.26,50588800,4.45395013873983,4.6288598216076,4.33526142536528,4.53515820578558,80983875.6080133,0.0,1.0
2009-06-08,7.25,7.4,6.93,7.01,31219700,4.52891143139745,4.62261304721946,4.32901465097714,4.37898884608222,49977313.1863078,0.0,1.0
2009-06-09,7.17,7.35,7.15,7.3,25285200,4.47893723629237,4.59137917527879,4.4664436875161,4.56014530333812,40477210.2031228,0.0,1.0
2009-06-10,7.34,7.47,7.06,7.29,33039000,4.58513240089066,4.6663404679364,4.41022271802289,4.55389852894998,52889696.2610923,0.0,1.0
2009-06-11,7.77,7.99,7.48,7.5,46268600,4.85374369958044,4.99117273611939,4.67258724232454,4.68508079110081,74067986.3320916,0.0,1.0
2009-06-12,8.03,8.03,7.74,7.75,22625500,5.01615983367193,5.01615983367193,4.83500337641603,4.84125015080417,36219492.8041207,0.0,1.0
2009-06-15,7.57,7.88,7.51,7.87,21087200,4.72880821181775,4.92245821784991,4.69132756548894,4.91621144346178,33756941.8867674,0.0,1.0
2009-06-16,7.18,7.71,7.07,7.69,34474700,4.48518401068051,4.81626305325163,4.41646949241103,4.80376950447536,55188002.4120669,0.0,1.0
2009-06-17,6.81,7.14,6.36,7.1,38683200,4.25405335831953,4.46019691312797,3.97294851085348,4.43520981557543,61925079.4033442,0.0,1.0
2009-06-18,7.24,7.35,6.65,6.87,31588400,4.52266465700931,4.59137917527879,4.15410496810938,4.29153400464834,50567537.7999906,0.0,1.0
2009-06-19,7.34,7.46,7.0,7.35,68091700,4.58513240089066,4.66009369354827,4.37274207169409,4.59137917527879,109002976.20695,0.0,1.0
2009-06-22,6.75,7.3,6.7,7.17,25976400,4.21657271199073,4.56014530333812,4.18533884005005,4.47893723629237,41583701.2608323,0.0,1.0
2009-06-23,6.73,7.05,6.31,6.8,40916700,4.20407916321446,4.40397594363476,3.94171463891281,4.2478065839314,65500524.6831392,0.0,1.0
2009-06-24,6.78,6.97,6.63,6.86,24055400,4.23531303515513,4.35400174852968,4.14161141933311,4.2852872302602,38508514.1632338,0.0,1.0
2009-06-25,6.96,6.96,6.64,6.67,17299700,4.34775497414155,4.34775497414155,4.14785819372125,4.16659851688565,27693812.7185453,0.0,1.0
2009-06-26,6.95,7.01,6.76,6.92,19651000,4.34775497414155,4.38528954945788,4.22889548563984,4.32898768648338,31412637.2834445,0.01,1.0
2009-06-29,7.07,7.17,6.8,7.1,19976200,4.42282412477421,4.48538175030142,4.25391853585072,4.44159141243237,31932477.9859317,0.0,1.0
2009-06-30,7.1,7.14,6.8,6.97,24752000,4.44159141243237,4.46661446264326,4.25391853585072,4.36026649924699,39566719.151179,0.0,1.0
2009-07-01,7.16,7.24,7.01,7.18,19169300,4.4791259877487,4.52917208817048,4.38528954945788,4.49163751285415,30642627.2392007,0.0,1.0
2009-07-02,6.88,7.01,6.87,6.97,13166900,4.3039646362725,4.38528954945788,4.29770887371977,4.36026649924699,21047633.9039939,0.0,1.0
2009-07-06,6.82,6.93,6.61,6.75,16814900,4.26643006095617,4.3352434490361,4.13505904734901,4.22263972308712,26879057.2824482,0.0,1.0
2009-07-07,6.81,7.0,6.7,6.79,14532000,4.26017429840345,4.37903378690516,4.19136091032351,4.247662773298,23229781.9450926,0.0,1.0
2009-07-08,6.58,6.995,6.33,6.97,41339500,4.11629175969085,4.3759059056288,3.95989769587281,4.36026649924699,66082271.588161,0.0,1.0
2009-07-09,6.76,7.09,6.65,6.73,24807500,4.22889548563984,4.43533564987965,4.1600820975599,4.21012819798167,39655437.3522492,0.0,1.0
2009-07-10,6.54,6.75,6.46,6.69,20808900,4.09126870947996,4.22263972308712,4.04122260905819,4.18510514777079,33263570.7072143,0.0,1.0
2009-07-13,7.16,7.19,6.65,6.65,24443500,4.4791259877487,4.49789327540687,4.1600820975599,4.1600820975599,39073573.8353201,0.0,1.0
2009-07-14,7.06,7.2,6.86,7.18,19778500,4.41656836222149,4.50414903795959,4.29145311116705,4.49163751285415,31616449.3669842,0.0,1.0
2009-07-15,7.46,7.47,7.08,7.11,25568500,4.66679886433035,4.67305462688307,4.42907988732693,4.4478471749851,40871915.7489059,0.0,1.0
2009-07-16,7.37,7.45,7.2,7.33,16705800,4.61049700135586,4.66054310177763,4.50414903795959,4.58547395114497,26704658.0799841,0.0,1.0
2009-07-17,7.01,7.49,7.0,7.38,22442100,4.38528954945788,4.68556615198852,4.37903378690516,4.61675276390858,35874283.6078973,0.0,1.0
2009-07-20,7.15,7.29,7.0,7.09,16134800,4.47287022519598,4.56045090093408,4.37903378690516,4.43533564987965,25791899.6509552,0.0,1.0
2009-07-21,6.77,7.17,6.71,7.17,26261500,4.23515124819256,4.48538175030142,4.19761667287623,4.48538175030142,41979694.3676748,0.0,1.0
2009-07-22,7.01,7.21,6.59,6.66,29479700,4.38528954945788,4.51040480051231,4.12254752224357,4.16633786011262,47124071.208832,0.0,1.0
2009-07-23,8.01,8.28,7.7699,7.96,70486100,5.01086580473004,5.17977139365353,4.8606649458392,4.97958699196644,112673873.737957,0.0,1.0
2009-07-24,8.4905,8.64,7.93,8.01,31080000,5.31145519538832,5.40497884555151,4.96081970430827,5.01086580473004,49682192.599331,0.0,1.0
2009-07-27,8.68,8.85,8.29,8.47,25985200,5.43000189576239,5.53634985915866,5.18602715620625,5.29863088215524,41538021.5936981,0.0,1.0
2009-07-28,8.56,8.77,8.32,8.53,20521700,5.35493274512973,5.48630375873689,5.20479444386442,5.33616545747157,32804473.9982527,0.0,1.0
2009-07-29,8.9,9.09,8.56,8.71,39783600,5.56762867192227,5.68648816042398,5.35493274512973,5.44876918342056,63595124.7585182,0.0,1.0
2009-07-30,9.4,9.45,9.055,9.13,34543700,5.88041679955835,5.91169561232196,5.66459299148946,5.71151121063487,55219007.6091864,0.0,1.0
2009-07-31,9.5,9.51,9.25,9.28,32821900,5.94297442508557,5.94923018763829,5.78658036126753,5.80534764892569,52466665.2920201,0.0,1.0
2009-08-03,9.63,9.95,9.37,9.89,26975600,6.02429933827095,6.22448373995804,5.86164951190019,6.18694916464171,43121201.8881118,0.0,1.0
2009-08-04,10.021,10.23,9.34,9.53,39340200,6.26889965408237,6.39964509143425,5.84288222424202,5.96174171274373,62886338.2656436,0.0,1.0
2009-08-05,9.99,10.52,9.91,10.29,39929500,6.24950679016893,6.58106220546318,6.19946068974716,6.43717966675058,63828349.7231335,0.0,1.0
2009-08-06,9.41,10.1,9.33,10.09,36778400,5.88667256211107,6.31832017824887,5.8366264616893,6.31206441569615,58791233.9863333,0.0,1.0
2009-08-07,9.71,9.97,9.5,9.7,31197700,6.07434543869272,6.23699526506349,5.94297442508557,6.06808967614,49870339.1266458,0.0,1.0
2009-08-10,9.73,9.85,9.53,9.6,20830600,6.08685696379817,6.16192611443083,5.96174171274373,6.00553205061279,33298258.7245697,0.0,1.0
2009-08-11,9.79,9.85,9.35,9.69,29312400,6.1243915391145,6.16192611443083,5.84913798679474,6.06183391358728,46856637.784705,0.0,1.0
2009-08-12,10.24,10.33,9.67,9.67,33885300,6.40590085398697,6.46220271696147,6.04932238848184,6.04932238848184,54166537.9950487,0.0,1.0
2009-08-13,10.84,10.92,10.19,10.36,32907100,6.78124660715027,6.83129270757204,6.37462204122336,6.48097000461963,52602859.719609,0.0,1.0
2009-08-14,10.53,10.83,10.21,10.74,26916500,6.5873179680159,6.77499084459755,6.38713356632881,6.71868898162305,43026728.9929181,0.0,1.0
2009-08-17,9.76,10.19,9.53,9.9075,20739400,6.10562425145633,6.37462204122336,5.96174171274373,6.19789674910898,33152473.1401083,0.0,1.0
2009-08-18,10.19,10.33,9.81,9.95,19583600,6.37462204122336,6.46220271696147,6.13690306421994,6.22448373995804,31304896.6212439,0.0,1.0
2009-08-19,10.11,10.19,9.88,9.9,15609400,6.32457594080159,6.37462204122336,6.18069340208899,6.19320492719444,24952034.014157,0.0,1.0
2009-08-20,10.41,10.54,10.11,10.15,17142700,6.51224881738324,6.59357373056862,6.32457594080159,6.34959899101248,27403054.1529135,0.0,1.0
2009-08-21,10.909,10.95,10.5,10.63,20646400,6.82441136876405,6.85005999523021,6.56855068035773,6.64987559354312,33003810.2085852,0.0,1.0
2009-08-24,10.52,11.2,10.39,11.07,25075600,6.58106220546318,7.00645405904825,6.4997372922778,6.92512914586287,40084002.2118335,0.0,1.0
2009-08-25,10.74,10.85,10.55,10.7,20412000,6.71868898162305,6.78750236970299,6.59982949312134,6.69366593141217,32629115.6801012,0.0,1.0
2009-08-26,10.74,10.87,10.5,10.6,18044400,6.71868898162305,6.80001389480844,6.56855068035773,6.63110830588495,28844445.1782294,0.0,1.0
2009-08-27,10.58,10.7,10.38,10.66,16876400,6.61859678077951,6.69366593141217,6.49348152972508,6.66864288120128,26977366.6403909,0.0,1.0
2009-08-28,10.82,10.88,10.52,10.74,17147200,6.76873508204483,6.80626965736116,6.58106220546318,6.71868898162305,27410247.5205679,0.0,1.0
2009-08-31,10.94,11.0,10.44,10.52,19856900,6.84380423267749,6.88133880799382,6.5310161050414,6.58106220546318,31741773.8167843,0.0,1.0
2009-09-01,10.26,11.01,10.17,10.75,26610700,6.41841237909242,6.88759457054654,6.36211051611792,6.72494474417578,42537899.6976518,0.0,1.0
2009-09-02,9.918,10.15,9.75,10.0,19484900,6.20446529978933,6.34959899101248,6.09936848890361,6.25576255272165,31147122.090692,0.0,1.0
2009-09-03,10.38,10.38,10.0,10.2,13196400,6.49348152972508,6.49348152972508,6.25576255272165,6.38087780377608,21094790.4252835,0.0,1.0
2009-09-04,10.52,10.54,10.18,10.38,10272500,6.58106220546318,6.59357373056862,6.36836627867064,6.49348152972508,16420859.8287203,0.0,1.0
2009-09-08,10.53,10.79,10.35,10.78,10571300,6.5873179680159,6.74996779438666,6.47471424206691,6.74371203183394,16898499.4409687,0.0,1.0
2009-09-09,10.55,10.58,10.25,10.51,14665500,6.59982949312134,6.61859678077951,6.41215661653969,6.57480644291046,23443185.1855048,0.0,1.0
2009-09-10,10.43,10.52,10.26,10.52,12528300,6.52476034248868,6.58106220546318,6.41841237909242,6.58106220546318,20026815.1075354,0.0,1.0
2009-09-11,9.78,10.46,9.63,10.46,41518700,6.11813577656178,6.54352763014685,6.02429933827095,6.54352763014685,66368727.4734184,0.0,1.0
2009-09-14,9.85,9.94,9.52,9.53,26142000,6.16192611443083,6.21822797740532,5.95548595019101,5.96174171274373,41788670.4932983,0.0,1.0
2009-09-15,10.3,10.39,9.76,9.92,25454100,6.4434354293033,6.4997372922778,6.10562425145633,6.20571645229988,40689044.3578711,0.0,1.0
2009-09-16,10.36,10.6,10.0,10.14,47351100,6.48097000461963,6.63110830588495,6.25576255272165,6.34334322845976,75691971.3639056,0.0,1.0
2009-09-17,10.15,10.46,9.86,10.3,20812800,6.34959899101248,6.54352763014685,6.16818187698355,6.4434354293033,33269804.9591814,0.0,1.0
2009-09-18,10.24,10.2999,10.08,10.26,22576100,6.40590085398697,6.44337287167777,6.30580865314343,6.41841237909242,36088486.1113822,0.0,1.0
2009-09-21,10.18,10.25,10.0,10.1,12391400,6.36836627867064,6.41215661653969,6.25576255272165,6.31832017824887,19807976.8782288,0.0,1.0
2009-09-22,10.2,10.34,10.08,10.26,13598500,6.38087780377608,6.46845847951419,6.30580865314343,6.41841237909242,21737557.7883528,0.0,1.0
2009-09-23,9.85,10.16,9.81,10.15,21607200,6.16192611443083,6.3558547535652,6.13690306421994,6.34959899101248,34539674.1290948,0.0,1.0
2009-09-24,9.54,10.0,9.45,9.92,19590000,5.96799747529646,6.25576255272165,5.91169561232196,6.20571645229988,31315127.1885745,0.0,1.0
2009-09-25,9.59,9.67,9.43,9.47,12688200,5.99927628806006,6.04932238848184,5.89918408721652,5.92420713742741,20282419.4381864,0.0,1.0
2009-09-28,9.83,9.86,9.55,9.64,13620000,6.15567035187811,6.17445673138536,5.98033080981037,6.03668994833214,21749800.15932,0.01,1.0
2009-09-29,9.94,10.13,9.8,9.9,18753600,6.22455374340472,6.34353414695068,6.13688397237085,6.19950523739504,29947654.3515289,0.0,1.0
2009-09-30,10.13,10.17,9.77,10.03,24434400,6.34353414695068,6.36858265296036,6.11809759286359,6.28091288192649,39019333.1140154,0.0,1.0
2009-10-01,9.4424,10.07,9.4,9.97,27518700,5.91295032864434,6.30596138793617,5.88639891227408,6.24334012291197,43944656.8020763,0.0,1.0
2009-10-02,9.36,9.6,9.05,9.09,18333800,5.8613504062644,6.01164144232246,5.66722448468941,5.69227299069908,29277275.0485273,0.0,1.0
2009-10-05,9.48,9.64,9.33,9.46,16096900,5.93649592429343,6.03668994833214,5.84256402675714,5.92397167128859,25705165.79916,0.0,1.0
2009-10-06,9.87,9.91,9.59,9.65,22398000,6.18071885788778,6.20576736389746,6.00537931582004,6.04295207483456,35767402.6408554,0.0,1.0
2009-10-07,10.15,10.16,9.7,9.78,14741000,6.35605839995552,6.36232052645794,6.07426270734666,6.12435971936601,23539926.8831525,0.0,1.0
2009-10-08,10.13,10.27,10.03,10.08,21757600,6.34353414695068,6.43120391798455,6.28091288192649,6.31222351443859,34744746.8389443,0.0,1.0
2009-10-09,10.24,10.25,10.08,10.13,10200700,6.41241753847729,6.41867966497971,6.31222351443859,6.34353414695068,16289514.4262244,0.0,1.0
2009-10-12,10.19,10.3,10.14,10.26,12836900,6.3811069059652,6.44999029749181,6.3497962734531,6.42494179148213,20499266.4952405,0.0,1.0
2009-10-13,10.16,10.38,9.98,10.23,17837100,6.36232052645794,6.50008730951116,6.24960224941439,6.40615541197487,28484094.0104117,0.0,1.0
2009-10-14,10.35,10.4,10.15,10.38,15427000,6.48130093000391,6.512611562516,6.35605839995552,6.50008730951116,24635401.3992533,0.0,1.0
2009-10-15,10.55,10.55,10.11,10.25,13696600,6.60654346005229,6.60654346005229,6.33100989394584,6.41867966497971,21872122.8239459,0.0,1.0
2009-10-16,9.98,10.36,9.93,10.23,22015700,6.24960224941439,6.48756305650632,6.2182916169023,6.40615541197487,35156907.1488651,0.0,1.0
2009-10-19,10.14,10.17,9.77,10.1,15532800,6.3497962734531,6.36858265296036,6.11809759286359,6.32474776744342,24804353.5913867,0.0,1.0
2009-10-20,10.58,10.67,9.99,9.99,27551600,6.62532983955955,6.68168897808132,6.25586437591681,6.25586437591681,43997194.8656036,0.0,1.0
2009-10-21,10.11,10.88,10.04,10.49,29789900,6.33100989394584,6.81319363463213,6.28717500842891,6.56897070103777,47571539.7772488,0.0,1.0
2009-10-22,10.8,10.89,10.02,10.03,33626300,6.76309662261277,6.81945576113454,6.27465075542407,6.28091288192649,53697893.1789532,0.0,1.0
2009-10-23,10.34,10.915,10.26,10.91,19863200,6.47503880350149,6.83511107739059,6.42494179148213,6.83198001413938,31719576.3968139,0.0,1.0
2009-10-26,9.52,10.04,9.3,10.0,33718900,5.96154443030311,6.28717500842891,5.82377764724989,6.26212650241923,53845766.2696106,0.0,1.0
2009-10-27,9.17,9.69,9.06,9.62,22570300,5.74237000271844,6.06800058084424,5.67348661119182,6.0241656953273,36042548.7911821,0.0,1.0
2009-10-28,8.84,9.24,8.76,9.2,19793200,5.5357198281386,5.78620488823537,5.48562281611925,5.76115638222569,31607793.2829261,0.0,1.0
2009-10-29,9.27,9.59,9.06,9.29,21943900,5.80499126774263,6.00537931582004,5.67348661119182,5.81751552074747,35042249.6120487,0.0,1.0
2009-10-30,8.94,9.28,8.83,9.22,19978000,5.59834109316279,5.81125339424505,5.52945770163618,5.77368063523053,31902900.70359,0.0,1.0
2009-11-02,9.22,9.37,8.81,9.01,20702300,5.77368063523053,5.86761253276682,5.51693344863134,5.64217597867973,33059536.5520038,0.0,1.0
2009-11-03,9.07,9.19,8.895,9.02,14765600,5.67974873769424,5.75489425572327,5.57016152390191,5.64843810518215,23579210.6631759,0.0,1.0
2009-11-04,8.87,9.42,8.82,9.21,15916900,5.55450620764586,5.89892316527892,5.52319557513376,5.76741850872811,25417723.5063055,0.0,1.0
2009-11-05,9.22,9.25,8.87,9.08,20081600,5.77368063523053,5.79246701473779,5.55450620764586,5.68601086419666,32068339.712144,0.0,1.0
2009-11-06,9.17,9.24,8.91,8.97,13345700,5.74237000271844,5.78620488823537,5.57955471365554,5.61712747267005,21311770.0430424,0.0,1.0
2009-11-09,9.73,9.75,9.22,9.31,21447700,6.09304908685391,6.10557333985875,5.77368063523053,5.83003977375231,34249867.0247466,0.0,1.0
2009-11-10,9.42,9.8199,9.3,9.63,21638800,5.89892316527892,6.14934560411066,5.82377764724989,6.03042782182972,34555034.9256603,0.0,1.0
2009-11-11,9.73,9.85,9.42,9.57,14619800,6.09304908685391,6.16819460488294,5.89892316527892,5.99285506281521,23346382.4059638,0.0,1.0
2009-11-12,9.54,9.84,9.52,9.7,15404200,5.97406868330795,6.16193247838052,5.96154443030311,6.07426270734666,24598992.0421584,0.0,1.0
2009-11-13,9.74,9.85,9.57,9.8,14843500,6.09931121335633,6.16819460488294,5.99285506281521,6.13688397237085,23703609.2999168,0.0,1.0
2009-11-16,9.76,10.12,9.74,9.82,14520300,6.11183546636117,6.33727202044826,6.09931121335633,6.14940822537569,23187490.6940804,0.0,1.0
2009-11-17,9.9,9.92,9.66,9.74,9342600,6.19950523739504,6.21202949039988,6.04921420133698,6.09931121335633,14919213.1401221,0.0,1.0
2009-11-18,10.16,10.19,9.83,9.9,24321900,6.36232052645794,6.3811069059652,6.15567035187811,6.19950523739504,38839681.6809813,0.0,1.0
2009-11-19,10.05,10.14,9.85,10.01,21648000,6.29343713493133,6.3497962734531,6.16819460488294,6.26838862892165,34569726.4206285,0.0,1.0
2009-11-20,9.97,10.1,9.86,9.99,18004800,6.24334012291197,6.32474776744342,6.17445673138536,6.25586437591681,28751894.4132544,0.0,1.0
2009-11-23,10.17,10.17,9.96,10.04,18773600,6.36858265296036,6.36858265296036,6.23707799640956,6.28717500842891,29979592.3840683,0.0,1.0
2009-11-24,10.01,10.17,9.735,10.11,19570300,6.26838862892165,6.36858265296036,6.09618015010512,6.33100989394584,31251843.9102747,0.0,1.0
2009-11-25,9.94,10.1,9.88,10.08,6536900,6.22455374340472,6.32474776744342,6.1869809843902,6.31222351443859,10438786.2453347,0.0,1.0
2009-11-27,9.57,9.89,9.56,9.64,6134300,5.99285506281521,6.19324311089262,5.98659293631279,6.03668994833214,9795873.65031694,0.0,1.0
2009-11-30,10.08,10.081,9.69,9.72,21329500,6.31222351443859,6.31284972708883,6.06800058084424,6.08678696035149,34061113.2524388,0.0,1.0
2009-12-01,10.18,10.33,10.1,10.25,19936300,6.37484477946278,6.46877667699907,6.32474776744342,6.41867966497971,31836309.9057454,0.0,1.0
2009-12-02,10.51,10.6,10.28,10.33,19738700,6.58149495404261,6.63785409256439,6.43746604448697,6.46877667699907,31520762.1442563,0.0,1.0
2009-12-03,10.32,10.89,10.32,10.75,21794300,6.46251455049665,6.81945576113454,6.46251455049665,6.73178599010067,34803353.1286541,0.0,1.0
2009-12-04,10.44,10.72,10.23,10.54,19225400,6.53766006852568,6.71299961059342,6.40615541197487,6.60028133354987,30701072.539133,0.0,1.0
2009-12-07,10.3,10.51,10.22,10.28,19878600,6.44999029749181,6.58149495404261,6.39989328547246,6.43746604448697,31744168.6818692,0.0,1.0
2009-12-08,10.19,10.4,10.16,10.2,10921100,6.3811069059652,6.512611562516,6.36232052645794,6.38736903246762,17439922.3582929,0.0,1.0
2009-12-09,10.29,10.45,10.2,10.22,10758100,6.44372817098939,6.5439221950281,6.38736903246762,6.39989328547246,17179627.393097,0.0,1.0
2009-12-10,10.08,10.425,10.06,10.33,10551600,6.31222351443859,6.52826687877205,6.29969926143375,6.46877667699907,16849867.2071278,0.0,1.0
2009-12-11,10.18,10.29,10.05,10.18,11168200,6.37484477946278,6.44372817098939,6.29343713493133,6.37484477946278,17834516.750317,0.0,1.0
2009-12-14,10.33,10.36,10.0,10.28,16263400,6.46877667699907,6.48756305650632,6.26212650241923,6.43746604448697,25971049.9200503,0.0,1.0
2009-12-15,9.8,10.24,9.68,10.14,20154900,6.13688397237085,6.41241753847729,6.06173845434182,6.3497962734531,32185392.6014008,0.0,1.0
2009-12-16,9.62,9.91,9.6,9.87,15758100,6.0241656953273,6.20576736389746,6.01164144232246,6.18071885788778,25164135.5279428,0.0,1.0
2009-12-17,9.55,9.85,9.51,9.52,10889400,5.98033080981037,6.16819460488294,5.95528230380069,5.96154443030311,17389300.576718,0.0,1.0
2009-12-18,9.82,9.85,9.43,9.63,15881300,6.14940822537569,6.16819460488294,5.90518529178134,6.03042782182972,25360873.8083854,0.0,1.0
2009-12-21,10.18,10.18,9.83,10.0,15442600,6.37484477946278,6.37484477946278,6.15567035187811,6.26212650241923,24660313.064634,0.0,1.0
2009-12-22,10.2,10.3,10.05,10.18,10341400,6.38736903246762,6.44999029749181,6.29343713493133,6.37484477946278,16514198.4851389,0.0,1.0
2009-12-23,9.93,10.26,9.86,10.25,8758300,6.2182916169023,6.42494179148213,6.17445673138536,6.41867966497971,13986143.519484,0.0,1.0
2009-12-24,10.23,10.23,9.94,10.0,5459500,6.40615541197487,6.40615541197487,6.22455374340472,6.26212650241923,8718284.43243816,0.0,1.0
2009-12-28,9.97,10.2,9.8802,10.2,6844300,6.24334012291197,6.38736903246762,6.18710622692025,6.38736903246762,10929673.8054651,0.0,1.0
2009-12-29,9.92,10.04,9.84,10.04,6947800,6.2182916169023,6.2935128864616,6.16814410386276,6.2935128864616,11083779.9585755,0.01,1.0
2009-12-30,9.79,9.94,9.75,9.89,5640800,6.13680190821305,6.23082849516218,6.11172815169329,6.19948629951247,8998731.39559759,0.0,1.0
2009-12-31,9.75,9.86,9.75,9.8,4042500,6.11172815169329,6.18068098212265,6.11172815169329,6.143070347343,6448973.84532393,0.0,1.0
2010-01-04,10.12,10.22,9.81,9.88,15429100,6.34366039950113,6.40634479080055,6.14933878647294,6.19321786038253,24613942.4506834,0.0,1.0
2010-01-05,10.39,10.4,9.93,9.96,12700700,6.51290825600956,6.51917669513951,6.22456005603224,6.24336537342207,20261343.7519618,0.0,1.0
2010-01-06,10.45,10.5,10.25,10.3,13140600,6.55051889078921,6.58186108643892,6.42515010819038,6.45649230384009,20963113.3486367,0.0,1.0
2010-01-07,11.08,11.3,10.36,10.4,34759200,6.94543055597555,7.08333621683427,6.49410293861974,6.51917669513951,55451124.720936,0.0,1.0
2010-01-08,11.09,11.36,10.96,11.0,19963300,6.95169899510549,7.12094685161392,6.87020928641625,6.89528304293602,31847322.0943365,0.0,1.0
2010-01-11,11.2,11.29,11.0,11.26,15251700,7.02065182553485,7.07706777770433,6.89528304293602,7.0582624603145,24330937.3894192,0.0,1.0
2010-01-12,10.99,11.28,10.96,11.12,11348400,6.88901460380607,7.07079933857439,6.87020928641625,6.97050431249532,18104028.394873,0.0,1.0
2010-01-13,11.52,11.67,10.69,11.02,26686300,7.22124187769299,7.31526846464212,6.70096142990782,6.9078199211959,42572480.0812537,0.0,1.0
2010-01-14,11.77,11.95,11.41,11.43,26508800,7.37795285594154,7.49078476028049,7.15228904726363,7.16482592552351,42289315.4906427,0.0,1.0
2010-01-15,11.36,11.72,11.12,11.69,25443100,7.12094685161392,7.34661066029183,6.97050431249532,7.327805342902,40589211.2415489,0.0,1.0
2010-01-19,11.39,11.41,11.15,11.24,17267400,7.13975216900375,7.15228904726363,6.98930962988514,7.04572558205462,27546570.4333325,0.0,1.0
2010-01-20,11.31,11.67,11.2,11.21,25445100,7.08960465596421,7.31526846464212,7.02065182553485,7.02692026466479,40592401.8284854,0.0,1.0
2010-01-21,12.02,12.59,11.9496,12.2,66585800,7.53466383419008,7.89196486459677,7.49053402271529,7.64749573852903,106223891.816938,0.0,1.0
2010-01-22,12.1,12.71,11.69,11.95,39367700,7.58481134722962,7.96718613415607,7.327805342902,7.49078476028049,62803034.6692787,0.0,1.0
2010-01-25,12.49,12.87,12.1,12.25,32935500,7.82928047329735,8.06748116023514,7.58481134722962,7.67883793417874,52541788.022923,0.0,1.0
2010-01-26,11.71,12.67,11.64,12.36,35793800,7.34034222116189,7.9421123776363,7.29646314725229,7.7477907646081,57101615.3431678,0.0,1.0
2010-01-27,12.18,12.36,11.68,11.8,24246600,7.63495886026915,7.7477907646081,7.32153690377206,7.39675817333136,38680442.6068105,0.0,1.0
2010-01-28,12.26,12.69,12.18,12.49,32530500,7.68510637330869,7.95464925589618,7.63495886026915,7.82928047329735,51895694.1682895,0.0,1.0
2010-01-29,12.44,12.72,12.295,12.69,30962500,7.79793827764764,7.97345457328601,7.70704591026348,7.95464925589618,49394274.0101032,0.0,1.0
2010-02-01,12.5,12.65,12.34,12.45,19895900,7.83554891242729,7.92957549937642,7.73525388634822,7.80420671677758,31739799.3145777,0.0,1.0
2010-02-02,12.48,12.55,12.08,12.48,20103900,7.82301203416741,7.866891108077,7.57227446896973,7.82301203416741,32071620.3559698,0.0,1.0
2010-02-03,12.0,12.35,11.84,12.35,28331800,7.5221269559302,7.74152232547816,7.42183192985113,7.74152232547816,45197535.4832279,0.0,1.0
2010-02-04,11.22,11.94,11.18,11.82,32057800,7.03318870379474,7.48451632115055,7.00811494727497,7.40929505159125,51141598.9458567,0.0,1.0
2010-02-05,11.26,11.46,10.82,11.25,22197900,7.0582624603145,7.18363124291334,6.78245113859706,7.05199402118456,35412164.8784456,0.0,1.0
2010-02-08,11.39,11.6,11.01,11.26,29759000,7.13975216900375,7.27138939073252,6.90155148206596,7.0582624603145,47474338.3210872,0.0,1.0
2010-02-09,11.47,11.68,11.41,11.51,18606400,7.18989968204328,7.32153690377206,7.15228904726363,7.21497343856305,29682668.3872938,0.0,1.0
2010-02-10,11.69,11.9,11.31,11.49,17858100,7.327805342902,7.45944256463078,7.08960465596421,7.20243656030317,28488910.2850165,0.0,1.0
2010-02-11,11.87,11.96,11.59,11.77,17497900,7.44063724724095,7.49705319941043,7.26512095160258,7.37795285594154,27914285.5777597,0.0,1.0
2010-02-12,11.61,11.82,11.39,11.8,20010100,7.27765782986247,7.40929505159125,7.13975216900375,7.39675817333136,31921981.8286497,0.0,1.0
2010-02-16,12.08,12.12,11.67,11.73,15697800,7.57227446896973,7.5973482254895,7.31526846464212,7.35287909942177,25042597.8055971,0.0,1.0
2010-02-17,12.05,12.19,11.89,12.14,14963900,7.55346915157991,7.64122729939909,7.45317412550084,7.60988510374938,23871811.9292623,0.0,1.0
2010-02-18,11.92,12.03,11.82,11.96,10465200,7.47197944289066,7.54093227332002,7.40929505159125,7.49705319941043,16695065.2037314,0.0,1.0
2010-02-19,12.23,12.26,11.865,11.89,16148400,7.66630105591886,7.68510637330869,7.43750302767598,7.45317412550084,25761437.042382,0.0,1.0
2010-02-22,12.55,12.72,12.23,12.28,18310000,7.866891108077,7.97345457328601,7.66630105591886,7.69764325156857,29209823.4033101,0.0,1.0
2010-02-23,12.27,12.56,12.11,12.46,20394700,7.69137481243863,7.87315954720694,7.59107978635956,7.81047515590752,32535531.6965314,0.0,1.0
2010-02-24,12.69,12.71,12.3,12.37,17103900,7.95464925589618,7.96718613415607,7.71018012982845,7.75405920373805,27285739.9512767,0.0,1.0
2010-02-25,12.2,12.33,11.95,12.31,24791200,7.64749573852903,7.72898544721828,7.49078476028049,7.7164485689584,39549239.4296091,0.0,1.0
2010-02-26,12.21,12.34,12.1,12.24,14335100,7.65376417765898,7.73525388634822,7.58481134722962,7.6725694950488,22868691.3964386,0.0,1.0
2010-03-01,12.24,12.33,12.03,12.32,12508600,7.6725694950488,7.72898544721828,7.54093227332002,7.72271700808834,19954887.8767147,0.0,1.0
2010-03-02,12.66,12.75,12.21,12.21,16660400,7.93584393850636,7.99225989067584,7.65376417765898,7.65376417765898,26578227.2981162,0.0,1.0
2010-03-03,12.54,12.74,12.44,12.67,14426700,7.86062266894706,7.98599145154589,7.79793827764764,7.9421123776363,23014820.2781286,0.0,1.0
2010-03-04,12.33,12.5,12.175,12.2,14801000,7.72898544721828,7.83554891242729,7.63182464070418,7.64749573852903,23611938.6232875,0.0,1.0
2010-03-05,12.73,12.77,12.44,12.53,13242200,7.97972301241595,8.00479676893572,7.79793827764764,7.85435422981712,21125195.1650089,0.0,1.0
2010-03-08,12.61,12.82,12.48,12.56,13943200,7.90450174285665,8.03613896458543,7.82301203416741,7.87315954720694,22243495.8862389,0.0,1.0
2010-03-09,12.62,12.77,12.36,12.51,13319300,7.91077018198659,8.00479676893572,7.7477907646081,7.84181735155723,21248192.2914096,0.0,1.0
2010-03-10,12.96,13.12,12.725,12.785,19743700,8.12389711240461,8.22419213848368,7.97658879285098,8.01419942763063,31496995.648713,0.0,1.0
2010-03-11,13.28,13.38,12.97,13.03,20652000,8.32448716456275,8.38717155586217,8.13016555153456,8.16777618631421,32946000.7059072,0.0,1.0
2010-03-12,13.15,13.52,13.09,13.51,13392900,8.24299745587351,8.47492970368136,8.20538682109386,8.46866126455141,21365605.8906713,0.0,1.0
2010-03-15,13.38,13.42,13.02,13.14,11582800,8.38717155586217,8.41224531238194,8.16150774718426,8.23672901674357,18477965.1838264,0.0,1.0
2010-03-16,13.45,13.55,13.28,13.38,12491200,8.43105062977176,8.49373502107118,8.32448716456275,8.38717155586217,19927129.7703674,0.0,1.0
2010-03-17,13.7,13.78,13.49,13.54,13375700,8.58776160802031,8.63790912105984,8.45612438629153,8.48746658194124,21338166.8430178,0.0,1.0
2010-03-18,13.44,13.75,13.321,13.7,11392800,8.42478219064182,8.61910380367002,8.35018776499551,8.58776160802031,18174859.4248625,0.0,1.0
2010-03-19,13.3,13.6,13.13,13.52,17166900,8.33702404282264,8.52507721672089,8.23046057761363,8.47492970368136,27386243.4397752,0.0,1.0
2010-03-22,13.43,13.5,13.05,13.11,10445800,8.41851375151188,8.46239282542147,8.18031306457409,8.21792369935374,16664116.5104477,0.0,1.0
2010-03-23,13.46,13.509,13.19,13.4675,9507500,8.43731906890171,8.46803442063842,8.26807121239328,8.44202039824916,15167252.6492065,0.0,1.0
2010-03-24,13.58,13.77,13.3496,13.39,11406000,8.51254033846101,8.6316406819299,8.36811550090715,8.39343999499211,18195917.2986431,0.0,1.0
2010-03-25,13.41,14.05,13.37,13.79,22618200,8.405976873252,8.80715697756827,8.38090311673223,8.64417756018979,36082666.7231431,0.0,1.0
2010-03-26,13.2,13.75,13.11,13.49,21076100,8.27433965152322,8.61910380367002,8.21792369935374,8.45612438629153,33622564.665784,0.0,1.0
2010-03-29,13.31,13.43,13.2,13.31,7340200,8.34956092108252,8.42483870549498,8.28055628537109,8.34956092108252,11700981.9945518,0.01,1.0
2010-03-30,13.265,13.43,13.14,13.29,6896100,8.32133175192785,8.42483870549498,8.24291739316486,8.33701462368044,10993044.0495666,0.0,1.0
2010-03-31,13.56,13.72,13.15,13.15,14098100,8.50638963860849,8.60676001782511,8.2491905418659,8.2491905418659,22473722.0044945,0.0,1.0
2010-04-01,13.59,13.73,13.47,13.65,7316000,8.5252090847116,8.61303316652615,8.44993130029914,8.56284797691784,11662404.8761806,0.0,1.0
2010-04-05,13.95,13.97,13.6,13.63,7646600,8.751042437949,8.76358873535107,8.53148223341264,8.55030167951576,12189412.9478134,0.0,1.0
2010-04-06,14.35,14.38,13.91,13.93,18082200,9.00196838599054,9.02078783209366,8.72594984314484,8.73849614054692,28824759.0831156,0.0,1.0
2010-04-07,14.3,14.61,14.1,14.475,16491200,8.97060264248535,9.16507025221755,8.84513966846458,9.08038274475353,26288552.6645804,0.0,1.0
2010-04-08,14.27,14.35,13.98,14.2,13172900,8.95178319638224,9.00196838599054,8.76986188405211,8.90787115547496,20998864.569907,0.0,1.0
2010-04-09,14.1,14.29,13.96,14.26,13394100,8.84513966846458,8.96432949378431,8.75731558665004,8.9455100476812,21351478.5609692,0.0,1.0
2010-04-12,14.36,14.44,14.11,14.14,9322900,9.00824153469158,9.05842672429989,8.85141281716562,8.87023226326873,14861595.738128,0.0,1.0
2010-04-13,14.33,14.41,14.12,14.28,11134000,8.98942208858847,9.03960727819678,8.85768596586665,8.95805634508327,17748662.6423449,0.0,1.0
2010-04-14,14.94,15.06,14.48,14.5,15020800,9.37208415935183,9.44736194376429,9.08351931910405,9.09606561650613,23944594.1995809,0.0,1.0
2010-04-15,14.9,15.08,14.72,15.0,10748300,9.34699156454767,9.45990824116637,9.23407488792898,9.40972305155806,17133819.8921067,0.0,1.0
2010-04-16,14.2,14.87,13.75,14.83,28282000,8.90787115547496,9.32817211844456,8.62557946392822,9.3030795236404,45084217.4286688,0.0,1.0
2010-04-19,14.24,14.4,13.78,14.0,14167400,8.93296375027912,9.03333412949574,8.64439891003134,8.78240818145419,22584192.8434666,0.0,1.0
2010-04-20,14.8,14.81,14.24,14.39,14988100,9.28426007753729,9.29053322623833,8.93296375027912,9.0270609807947,23892467.2669058,0.0,1.0
2010-04-21,15.15,15.95,14.75,14.88,38065500,9.50382028207364,10.0056721781567,9.25289433403209,9.3344452671456,60680053.6924896,0.0,1.0
2010-04-22,14.96,15.0,14.33,14.9,34036600,9.38463045675391,9.40972305155806,8.98942208858847,9.34699156454767,54257601.1220079,0.0,1.0
2010-04-23,15.12,15.12,14.65,14.95,17813500,9.48500083597052,9.48500083597052,9.19016284702171,9.37835730805287,28396425.5415314,0.0,1.0
2010-04-26,14.515,15.13,14.48,15.02,17738000,9.10547533955768,9.49127398467157,9.08351931910405,9.42226934896014,28276071.3085965,0.0,1.0
2010-04-27,14.05,14.64,14.02,14.34,15940800,8.81377392495938,9.18388969832067,8.79495447885627,8.99569523728951,25411162.3360061,0.0,1.0
2010-04-28,14.44,14.62,14.14,14.24,15947500,9.05842672429989,9.17134340091859,8.87023226326873,8.93296375027912,25421842.7778691,0.0,1.0
2010-04-29,14.87,14.98,14.61,14.73,12080100,9.32817211844456,9.39717675415598,9.16507025221755,9.24034803663002,19256836.6791621,0.0,1.0
2010-04-30,14.915,15.28,14.85,14.93,15694200,9.35640128759923,9.58537121518714,9.31562582104248,9.36581101065079,25018058.3116121,0.0,1.0
2010-05-03,15.36,15.46,15.01,15.02,12011200,9.63555640479545,9.69828789180584,9.4159962002591,9.42226934896014,19147003.4785102,0.0,1.0
2010-05-04,14.56,15.14,14.42,15.14,16670700,9.13370450871236,9.4975471333726,9.04588042689782,9.4975471333726,26574692.8607633,0.0,1.0
2010-05-05,14.59,14.93,13.99,14.1,16049800,9.15252395481547,9.36581101065079,8.77613503275315,8.84513966846458,25584918.7782564,0.0,1.0
2010-05-06,13.61,14.64,12.6,14.46,26952600,8.53775538211368,9.18388969832067,7.90416736330877,9.07097302170197,42965026.4715344,0.0,1.0
2010-05-07,13.31,13.89,13.05,13.75,26267400,8.34956092108252,8.71340354574276,8.18645905485551,8.62557946392822,41872752.0290578,0.0,1.0
2010-05-10,14.38,14.83,14.04,14.26,21286400,9.02078783209366,9.3030795236404,8.80750077625834,8.9455100476812,33932560.8469562,0.0,1.0
2010-05-11,14.61,14.9,14.11,14.11,14578500,9.16507025221755,9.34699156454767,8.85141281716562,8.85141281716562,23239525.6270365,0.0,1.0
2010-05-12,15.0,15.0,14.6,14.87,12873900,9.40972305155806,9.40972305155806,9.15879710351651,9.32817211844456,20522229.9255689,0.0,1.0
2010-05-13,14.8,15.07,14.8,14.97,12276000,9.28426007753729,9.45363509246533,9.28426007753729,9.39090360545494,19569120.0464726,0.0,1.0
2010-05-14,14.08,14.53,13.86,14.53,15593300,8.8325933710625,9.11488506260924,8.69458409963965,9.11488506260924,24857214.0453455,0.0,1.0
2010-05-17,13.98,14.35,13.63,14.16,16212700,8.76986188405211,9.00196838599054,8.55030167951576,8.88277856067081,25844596.9841517,0.0,1.0
2010-05-18,13.43,14.23,13.28,14.21,17857900,8.42483870549498,8.92669060157808,8.3307414749794,8.914144304176,28467203.3950719,0.0,1.0
2010-05-19,13.3,13.73,12.95,13.22,15749800,8.34328777238148,8.61303316652615,8.12372756784513,8.29310258277317,25106690.0381178,0.0,1.0
2010-05-20,12.51,13.06,12.47,12.89,17567600,7.84770902499942,8.19273220355655,7.82261643019527,8.08608867563889,28004437.3841978,0.0,1.0
2010-05-21,13.19,13.2,12.1,12.16,23311300,8.27428313667006,8.28055628537109,7.59050992825684,7.62814882046307,37160445.4333118,0.0,1.0
2010-05-24,12.57,13.27,12.54,13.2,13232000,7.88534791720565,8.32446832627836,7.86652847110254,8.28055628537109,21093075.6317143,0.0,1.0
2010-05-25,12.83,12.84,12.0,12.0,17996500,8.04844978343266,8.0547229321337,7.52777844124645,7.52777844124645,28688145.073016,0.0,1.0
2010-05-26,12.51,13.17,12.41,13.04,26804400,7.84770902499942,8.26173683926798,7.78497753798904,8.18018590615447,42728781.473906,0.0,1.0
2010-05-27,13.26,13.28,12.76,12.88,14242500,8.31819517757733,8.3307414749794,8.00453774252539,8.07981552693786,22703909.4380813,0.0,1.0
2010-05-28,13.0,13.3,12.91,13.26,12122800,8.15509331135032,8.34328777238148,8.09863497304097,8.31819517757733,19324904.5698418,0.0,1.0
2010-06-01,12.4,13.16,12.4,12.9,14393200,7.778704389288,8.25546369056694,7.778704389288,8.09236182433993,22944139.6752109,0.0,1.0
2010-06-02,13.05,13.05,12.46,12.55,12141500,8.18645905485551,8.18645905485551,7.81634328149423,7.87280161980358,19354714.1613104,0.0,1.0
2010-06-03,13.13,13.17,12.85,13.04,11126900,8.23664424446382,8.26173683926798,8.06099608083474,8.18018590615447,17737344.5621616,0.0,1.0
2010-06-04,12.5025,12.95,12.44,12.74,17638000,7.84300416347364,8.12372756784513,7.80379698409215,7.99199144512331,28116661.7285503,0.0,1.0
2010-06-07,12.32,12.8,12.3,12.58,11397200,7.72851919967969,8.02963033732955,7.71597290227761,7.89162106590669,18168228.6570265,0.0,1.0
2010-06-08,12.67,12.7,12.05,12.38,16236700,7.94807940421604,7.96689885031916,7.55914418475164,7.76615809188592,25882855.2833628,0.0,1.0
2010-06-09,12.67,13.12,12.63,12.85,12627800,7.94807940421604,8.23037109576278,7.92298680941189,8.06099608083474,20129922.9490751,0.0,1.0
2010-06-10,13.37,13.39,12.96,13.18,13937900,8.38719981328875,8.39974611069083,8.13000071654617,8.26800998796902,22218347.8572605,0.0,1.0
2010-06-11,13.36,13.375,13.02,13.2,9033000,8.38092666458771,8.39033638763927,8.1676396087524,8.28055628537109,14399467.365574,0.0,1.0
2010-06-14,13.53,13.74,13.29,13.5,15975100,8.48757019250537,8.61930631522718,8.33701462368044,8.46875074640226,25465839.8219619,0.0,1.0
2010-06-15,14.0,14.05,13.58,13.63,12800700,8.78240818145419,8.81377392495938,8.51893593601056,8.55030167951576,20405542.112975,0.0,1.0
2010-06-16,14.05,14.2,13.78,13.78,14288300,8.81377392495938,8.90787115547496,8.64439891003134,8.64439891003134,22776919.0257425,0.0,1.0
2010-06-17,13.62,14.18,13.405,14.18,11217900,8.54402853081472,8.89532485807289,8.40915583374239,8.89532485807289,17882407.2800036,0.0,1.0
2010-06-18,13.58,13.78,13.49,13.69,12169100,8.51893593601056,8.64439891003134,8.46247759770122,8.58794057172199,19398711.2054032,0.0,1.0
2010-06-21,13.53,13.89,13.46,13.79,8540700,8.48757019250537,8.71340354574276,8.4436581515981,8.65067205873238,13614694.0030065,0.0,1.0
2010-06-22,13.51,13.925,13.48,13.52,10189900,8.47502389510329,8.7353595661964,8.45620444900018,8.48129704380433,16243676.7971286,0.0,1.0
2010-06-23,13.51,13.75,13.42,13.54,11860000,8.47502389510329,8.62557946392822,8.41856555679395,8.49384334120641,18905976.1934804,0.0,1.0
2010-06-24,13.2,13.45,13.14,13.38,12454500,8.28055628537109,8.43738500289706,8.24291739316486,8.39347296198979,19853666.1468551,0.0,1.0
2010-06-25,13.37,13.58,13.14,13.52,15844700,8.38719981328875,8.51893593601056,8.24291739316486,8.48129704380433,25257969.7295816,0.0,1.0
2010-06-28,13.51,13.63,13.35,13.37,12327900,8.48129704380433,8.55663054826447,8.38085237119081,8.3934079552675,19637318.2238283,0.01,1.0
2010-06-29,12.95,13.32,12.88,13.18,24464000,8.129740689657,8.36201899507577,8.08579614538859,8.27412990653894,38969115.0177837,0.0,1.0
2010-06-30,12.29,13.19,12.28,12.9,16610400,7.71540641512622,8.28040769857729,7.70912862308787,8.09835172946528,26458984.1436966,0.0,1.0
2010-07-01,12.16,12.53,11.75,12.22,13147400,7.63379511862773,7.8660734240465,7.37640564505558,7.6714618708578,20942713.4885877,0.0,1.0
2010-07-02,11.82,12.33,11.75,12.26,8391300,7.420350189324,7.7405175832796,7.37640564505558,7.69657303901118,13366642.2027767,0.0,1.0
2010-07-06,12.04,12.3,11.86,12.06,10881900,7.55846161416759,7.72168420716457,7.44546135747738,7.57101719824428,17333960.6242651,0.0,1.0
2010-07-07,12.92,12.95,12.07,12.12,11431300,8.11090731354197,8.129740689657,7.57729499028263,7.60868395047435,18209109.0787602,0.0,1.0
2010-07-08,13.09,13.24,12.8,13.1,9983500,8.21762977819383,8.31179665876901,8.03557380908182,8.22390757023218,15902884.2290731,0.0,1.0
2010-07-09,13.48,13.54,12.94,13.11,10263600,8.4624636676893,8.50013041991937,8.12346289761866,8.23018536227052,16349060.2066925,0.0,1.0
2010-07-12,13.27,13.5,13.1,13.39,7815200,8.33063003488405,8.47501925176599,8.22390757023218,8.40596353934419,12448962.8714431,0.0,1.0
2010-07-13,13.69,13.81,13.43,13.48,10020500,8.59429730049454,8.66963080495469,8.43107470749757,8.4624636676893,15961822.1482874,0.0,1.0
2010-07-14,13.34,13.61,13.2,13.6,10995300,8.37457457915246,8.54407496418778,8.28668549061563,8.53779717214944,17514597.3820731,0.0,1.0
2010-07-15,13.25,13.4258,12.88,13.4,9401400,8.31807445080736,8.42843803484146,8.08579614538859,8.41224133138254,14975647.3973263,0.0,1.0
2010-07-16,12.17,13.14,12.11,13.05,27289000,7.64007291066608,8.24901873838556,7.60240615843601,8.19251861004045,43469104.7956303,0.0,1.0
2010-07-19,11.9,12.4,11.77,12.2,20412900,7.47057252563076,7.78446212754802,7.38896122913227,7.65890628678111,32516050.0305149,0.0,1.0
2010-07-20,11.78,11.8,11.37,11.57,21517900,7.39523902117062,7.40779460524731,7.13784954759846,7.26340538836537,34276223.0232655,0.0,1.0
2010-07-21,11.28,12.21,11.26,11.9,23945700,7.08134941925336,7.66518407881946,7.06879383517667,7.47057252563076,38143506.2737632,0.0,1.0
2010-07-22,12.45,12.61,11.61,11.66,27293900,7.81585108773974,7.91629576035327,7.28851655651875,7.31990551671047,43476910.0876344,0.0,1.0
2010-07-23,12.29,12.43,12.05,12.38,15337900,7.71540641512622,7.80329550366305,7.56473940620594,7.77190654347133,24431997.5977463,0.0,1.0
2010-07-26,12.82,12.85,12.14,12.3,14158300,8.04812939315851,8.06696276927355,7.62123953455104,7.72168420716457,22552993.0165258,0.0,1.0
2010-07-27,13.14,13.25,12.9,13.05,18044500,8.24901873838556,8.31807445080736,8.09835172946528,8.19251861004045,28743386.0341072,0.0,1.0
2010-07-28,12.76,13.18,12.71,13.07,9712600,8.01046264092844,8.27412990653894,7.97907368073672,8.20507419411714,15471363.0854205,0.0,1.0
2010-07-29,12.82,13.17,12.57,12.94,12257600,8.04812939315851,8.2678521145006,7.89118459219989,8.12346289761866,19525336.1773212,0.0,1.0
2010-07-30,12.71,12.88,12.52,12.59,9407100,7.97907368073672,8.08579614538859,7.85979563200816,7.90374017627658,14984727.0227188,0.0,1.0
2010-08-02,13.42,13.44,12.95,12.95,16172400,8.42479691545923,8.43735249953592,8.129740689657,8.129740689657,25761286.6135385,0.0,1.0
2010-08-03,13.3,13.581,13.25,13.41,13331500,8.34946341099908,8.52586936727658,8.31807445080736,8.41851912342088,21235969.4595971,0.0,1.0
2010-08-04,13.29,13.42,13.15,13.39,6405500,8.34318561896074,8.42479691545923,8.25529653042391,8.40596353934419,10203428.1493792,0.0,1.0
2010-08-05,13.06,13.22,12.925,13.21,9759000,8.1987964020788,8.29924107469232,8.11404620956114,8.29296328265398,15545274.4219486,0.0,1.0
2010-08-06,12.69,12.89,12.35,12.83,13922700,7.96651809666003,8.09207393742693,7.75307316735629,8.05440718519686,22177701.8336371,0.0,1.0
2010-08-09,13.02,13.07,12.52,12.78,12853400,8.17368523392542,8.20507419411714,7.85979563200816,8.02301822500513,20474395.9683446,0.0,1.0
2010-08-10,13.0025,13.04,12.61,12.86,14977100,8.16269909785831,8.18624081800211,7.91629576035327,8.07324056131189,23857273.2395703,0.0,1.0
2010-08-11,12.38,12.76,12.36,12.73,12018100,7.77190654347133,8.01046264092844,7.75935095939464,7.99162926481341,19143832.6191639,0.0,1.0
2010-08-12,12.16,12.335,12.07,12.11,9228100,7.63379511862773,7.74365647929877,7.57729499028263,7.60240615843601,14699594.9270606,0.0,1.0
2010-08-13,12.13,12.385,12.13,12.14,7046500,7.6149617425127,7.7750454394905,7.6149617425127,7.62123953455104,11224487.7768481,0.0,1.0
2010-08-16,12.19,12.22,11.93,12.01,11127400,7.65262849474277,7.6714618708578,7.48940590174579,7.53962823805255,17725021.6828354,0.0,1.0
2010-08-17,12.07,12.32,12.04,12.32,8261100,7.57729499028263,7.73423979124126,7.55846161416759,7.73423979124126,13159244.4438118,0.0,1.0
2010-08-18,12.11,12.22,11.97,12.05,10701400,7.60240615843601,7.6714618708578,7.51451706989918,7.56473940620594,17046439.1535035,0.0,1.0
2010-08-19,11.68,12.15,11.67,11.97,12317600,7.33246110078716,7.62751732658939,7.32618330874882,7.51451706989918,19620911.1814525,0.0,1.0
2010-08-20,11.56,11.76,11.33,11.63,13375000,7.25712759632702,7.38268343709393,7.11273837944508,7.30107214059544,21305261.3375923,0.0,1.0
2010-08-23,11.6,11.92,11.56,11.7,12095600,7.2822387644804,7.48312810970745,7.25712759632702,7.34501668486385,19267283.6661668,0.0,1.0
2010-08-24,11.035,11.45,11.03,11.35,15253700,6.9275435143139,7.18807188390523,6.92440461829473,7.12529396352177,24297874.0086154,0.0,1.0
2010-08-25,10.98,11.03,10.77,10.97,15725200,6.893015658103,6.92440461829473,6.76118202529775,6.88673786606466,25048934.2494135,0.0,1.0
2010-08-26,10.95,11.46,10.91,11.02,14795600,6.87418228198797,7.19434967594357,6.84907111383459,6.91812682625638,23568158.8520733,0.0,1.0
2010-08-27,11.18,11.19,10.83,11.05,13165300,7.01857149886991,7.02484929090825,6.79884877752782,6.93696020237142,20971226.6981535,0.0,1.0
2010-08-30,10.85,11.17,10.84,11.07,11423000,6.81140436160451,7.01229370683156,6.80512656956617,6.94951578644811,18195887.8698554,0.0,1.0
2010-08-31,11.04,11.05,10.64,10.75,13540600,6.93068241033307,6.93696020237142,6.67957072879927,6.74862644122106,21569048.3489945,0.0,1.0
2010-09-01,11.66,11.68,11.22,11.25,14282900,7.31990551671047,7.33246110078716,7.04368266702329,7.06251604313832,22751470.4417717,0.0,1.0
2010-09-02,11.72,11.78,11.56,11.7,7962300,7.35757226894055,7.39523902117062,7.25712759632702,7.34501668486385,12683280.9232382,0.0,1.0
2010-09-03,11.93,12.09,11.7,11.92,10213700,7.48940590174579,7.58985057435932,7.34501668486385,7.48312810970745,16269573.66159,0.0,1.0
2010-09-07,11.38,11.88,11.35,11.8,12336100,7.14412733963681,7.45801694155407,7.12529396352177,7.40779460524731,19650380.1410596,0.0,1.0
2010-09-08,11.6,11.72,11.45,11.46,7551400,7.2822387644804,7.35757226894055,7.18807188390523,7.19434967594357,12028751.4366127,0.0,1.0
2010-09-09,11.96,12.11,11.78,11.87,11358900,7.50823927786083,7.60240615843601,7.39523902117062,7.45173914951572,18093781.9071085,0.0,1.0
2010-09-10,12.09,12.16,11.91,12.02,7600600,7.58985057435932,7.63379511862773,7.4768503176691,7.5459060300909,12107122.9400003,0.0,1.0
2010-09-13,12.51,12.59,12.32,12.37,11298700,7.85351783996981,7.90374017627658,7.73423979124126,7.76562875143298,17997888.3196302,0.0,1.0
2010-09-14,12.485,12.59,12.23,12.5,14481300,7.83782335987395,7.90374017627658,7.67773966289615,7.84724004793147,23067505.1220991,0.0,1.0
2010-09-15,12.47,12.62,12.17,12.36,8139200,7.82840667181643,7.92257355239161,7.64007291066608,7.75935095939464,12965067.8937519,0.0,1.0
2010-09-16,12.22,12.47,12.09,12.44,7649500,7.6714618708578,7.82840667181643,7.58985057435932,7.8095732957014,12185016.5683673,0.0,1.0
2010-09-17,12.23,12.42,12.21,12.3,9010400,7.67773966289615,7.79701771162471,7.66518407881946,7.72168420716457,14352816.9537377,0.0,1.0
2010-09-20,12.39,12.45,12.18,12.28,10628600,7.77818433550967,7.81585108773974,7.64635070270442,7.70912862308787,16930474.8151576,0.0,1.0
2010-09-21,12.275,12.58,12.25,12.4,11572700,7.7059897270687,7.89746238423823,7.69029524697284,7.78446212754802,18434347.5051629,0.0,1.0
2010-09-22,12.04,12.38,12.02,12.19,9880300,7.55846161416759,7.77190654347133,7.5459060300909,7.65262849474277,15738495.2219673,0.0,1.0
2010-09-23,11.72,12.17,11.68,11.89,10808400,7.35757226894055,7.64007291066608,7.33246110078716,7.46429473359241,17216881.2442043,0.0,1.0
2010-09-24,12.2375,12.25,11.89,11.93,9071300,7.68244800692491,7.69029524697284,7.46429473359241,7.48940590174579,14449825.5829309,0.0,1.0
2010-09-27,11.9075,12.3,11.89,12.28,7917300,7.47528086965952,7.72168420716457,7.46429473359241,7.70912862308787,12611599.6701398,0.0,1.0
2010-09-28,12.015,12.04,11.76,11.93,10416000,7.54904492611007,7.56475246861134,7.38882799259713,7.49563928160576,16578022.9452797,0.01,1.0
2010-09-29,11.9025,12.05,11.8,11.93,9066700,7.47836098485436,7.57103548561185,7.41396006059916,7.49563928160576,14430487.7724623,0.0,1.0
2010-09-30,12.03,12.19,11.85,12.0,14195800,7.55846945161083,7.65899772361896,7.44537514560169,7.53962040060931,22593922.6312021,0.0,1.0
2010-10-01,11.9,12.25,11.85,12.15,10923200,7.47679023060423,7.69669582562201,7.44537514560169,7.63386565561693,17385278.4404646,0.0,1.0
2010-10-04,11.9,12.12,11.87,11.95,8592900,7.47679023060423,7.6150166046154,7.45794117960271,7.50820531560677,13676391.4522364,0.0,1.0
2010-10-05,12.51,12.6,11.93,12.07,19607200,7.86005426763521,7.91660142063978,7.49563928160576,7.58360151961287,31206663.9297895,0.0,1.0
2010-10-06,12.28,12.65,12.2,12.53,13724300,7.71554487662353,7.94801650564232,7.66528074061947,7.87262030163622,21843486.9727248,0.0,1.0
2010-10-07,12.52,12.59,12.31,12.45,15803700,7.86633728463571,7.91031840363927,7.73439392762505,7.82235616563216,25153043.5119352,0.0,1.0
2010-10-08,12.38,12.58,12.31,12.58,9497500,7.77837504662861,7.90403538663876,7.73439392762505,7.90403538663876,15116145.6339088,0.0,1.0
2010-10-11,12.28,12.51,12.25,12.45,6051400,7.71554487662353,7.86005426763521,7.69669582562201,7.82235616563216,9631360.21995636,0.0,1.0
2010-10-12,12.755,12.83,12.13,12.21,21598600,8.01398818414765,8.06111081165146,7.62129962161591,7.67156375761997,34376160.3673116,0.0,1.0
2010-10-13,12.7,12.97,12.63,12.94,16587100,7.97943159064485,8.14907304965856,7.9354504716413,8.13022399865704,26399896.7353734,0.0,1.0
2010-10-14,12.34,12.6,12.08,12.6,19982600,7.75324297862658,7.91660142063978,7.58988453661337,7.91660142063978,31804147.590855,0.0,1.0
2010-10-15,12.13,12.43,11.85,12.38,14563900,7.62129962161591,7.80979013163114,7.44537514560169,7.77837504662861,23179787.6701957,0.0,1.0
2010-10-18,12.54,12.58,12.0,12.09,12190500,7.87890331863673,7.90403538663876,7.53962040060931,7.59616755361388,19402303.0639816,0.0,1.0
2010-10-19,12.375,12.74,12.27,12.42,12448200,7.77523353812835,8.00456365864689,7.70926185962302,7.80350711463064,19812456.339039,0.0,1.0
2010-10-20,12.4,12.48,11.99,12.32,11597700,7.79094108062962,7.84120521663368,7.5333373836088,7.74067694462556,18458807.2880636,0.0,1.0
2010-10-21,12.8,13.09,12.22,12.22,20962200,8.04226176064993,8.22446925366466,7.67784677462048,7.67784677462048,33363271.1773754,0.0,1.0
2010-10-22,12.86,13.09,12.75,12.92,13503900,8.07995986265298,8.22446925366466,8.01084667564739,8.11765796465603,21492700.0816784,0.0,1.0
2010-10-25,12.62,13.04,12.5,13.03,10362200,7.92916745464079,8.19305416866212,7.8537712506347,8.18677115166161,16492395.2922021,0.0,1.0
2010-10-26,12.785,12.8,12.48,12.52,9885900,8.03283723514917,8.04226176064993,7.84120521663368,7.86633728463571,15734319.9918146,0.0,1.0
2010-10-27,12.87,13.02,12.62,12.68,11680500,8.08624287965349,8.1804881346611,7.92916745464079,7.96686555664384,18590591.1110157,0.0,1.0
2010-10-28,12.72,13.02,12.66,13.0,12067700,7.99199762464587,8.1804881346611,7.95429952264282,8.16792210066009,19206855.5584439,0.0,1.0
2010-10-29,12.56,12.89,12.55,12.68,14195500,7.89146935263775,8.0988089136545,7.88518633563724,7.96686555664384,22593445.1535827,0.0,1.0
2010-11-01,12.38,12.69,12.13,12.64,15147800,7.77837504662861,7.97314857364435,7.62129962161591,7.94173348864181,24109118.2767384,0.0,1.0
2010-11-02,12.44,12.76,12.35,12.55,10774100,7.81607314863165,8.0171296926479,7.75952599562708,7.88518633563724,17147972.0636269,0.0,1.0
2010-11-03,13.05,13.06,12.5,12.5,18015900,8.19933718566263,8.20562020266313,7.8537712506347,7.8537712506347,28673963.4773295,0.0,1.0
2010-11-04,13.4,13.55,13.06,13.19,18432900,8.4192427806804,8.51348803568801,8.20562020266313,8.28729942366973,29337657.368284,0.0,1.0
2010-11-05,13.03,13.93,12.95,13.44,29405300,8.18677115166161,8.75224268170731,8.13650701565755,8.44437484868243,46801242.1383288,0.0,1.0
2010-11-08,13.05,13.16,12.75,13.01,15563300,8.19933718566263,8.26845037266821,8.01084667564739,8.17420511766059,24770424.7795959,0.0,1.0
2010-11-09,12.87,13.27,12.8,13.1,9674800,8.08624287965349,8.3375635596738,8.04226176064993,8.23075227066517,15398334.9069693,0.0,1.0
2010-11-10,13.235,13.25,12.76,12.93,10306700,8.31557300017202,8.32499752567278,8.0171296926479,8.12394098165653,16404061.9326146,0.0,1.0
2010-11-11,13.235,13.3175,12.95,13.15,9748200,8.31557300017202,8.36740789042621,8.13650701565755,8.2621673556677,15515157.7645138,0.0,1.0
2010-11-12,12.87,13.1725,12.71,13.17,10156600,8.08624287965349,8.27630414391885,7.98571460764536,8.27473338966872,16165163.9637123,0.0,1.0
2010-11-15,13.02,13.32,12.96,13.01,8358500,8.1804881346611,8.36897864467634,8.14279003265806,8.17420511766059,13303322.272285,0.0,1.0
2010-11-16,12.68,13.0,12.55,12.9,13796400,7.96686555664384,8.16792210066009,7.88518633563724,8.10509193065501,21958240.7605853,0.0,1.0
2010-11-17,12.39,12.86,12.26,12.75,11759700,7.78465806362911,8.07995986265298,7.70297884262251,8.01084667564739,18716645.2025351,0.0,1.0
2010-11-18,12.08,12.64,11.96,12.53,26848000,7.58988453661337,7.94173348864181,7.51448833260728,7.87262030163622,42731063.7514275,0.0,1.0
2010-11-19,12.26,12.36,12.0,12.0,12215600,7.70297884262251,7.76580901262759,7.53962040060931,7.53962040060931,19442252.024804,0.0,1.0
2010-11-22,12.12,12.22,11.95,12.17,10437400,7.6150166046154,7.67784677462048,7.50820531560677,7.64643168961794,16612083.015463,0.0,1.0
2010-11-23,11.78,12.05,11.78,11.94,10792600,7.40139402659814,7.57103548561185,7.40139402659814,7.50192229860626,17177416.5168227,0.0,1.0
2010-11-24,12.06,12.18,11.82,11.88,9196200,7.57731850261236,7.65271470661845,7.42652609460017,7.46422419660322,14636598.944833,0.0,1.0
2010-11-26,11.86,12.05,11.85,11.9,2638000,7.4516581626022,7.57103548561185,7.44537514560169,7.47679023060423,4198619.86651765,0.0,1.0
2010-11-29,12.03,12.04,11.71,11.82,8152000,7.55846945161083,7.56475246861134,7.35741290759459,7.42652609460017,12974658.510937,0.0,1.0
2010-11-30,11.95,11.995,11.755,11.85,9616100,7.50820531560677,7.53647889210906,7.38568648409687,7.44537514560169,15304908.452775,0.0,1.0
2010-12-01,12.265,12.27,11.99,12.12,10569500,7.70612035112277,7.70926185962302,7.5333373836088,7.6150166046154,16822332.3272018,0.0,1.0
2010-12-02,13.05,13.06,12.25,12.25,21147500,8.19933718566263,8.20562020266313,7.69669582562201,7.69669582562201,33658193.186953,0.0,1.0
2010-12-03,13.2725,13.305,12.81,12.98,14505100,8.33913431392392,8.35955411917557,8.04854477765044,8.15535606665907,23086202.056795,0.0,1.0
2010-12-06,13.02,13.25,13.01,13.2,9947900,8.1804881346611,8.32499752567278,8.17420511766059,8.29358244067024,15832998.6998222,0.0,1.0
2010-12-07,13.08,13.35,12.77,13.19,15271600,8.21818623666415,8.38782769567786,8.02341270964841,8.28729942366973,24306157.3743408,0.0,1.0
2010-12-08,13.93,13.93,13.06,13.08,20139600,8.75224268170731,8.75224268170731,8.20562020266313,8.21818623666415,32054027.5450033,0.0,1.0
2010-12-09,14.24,14.3,13.69,13.98,19375700,8.94701620872305,8.9847143107261,8.60145027369512,8.78365776670985,30838210.3668256,0.0,1.0
2010-12-10,14.57,14.6,14.2,14.23,14417000,9.15435576973981,9.17320482074133,8.92188414072102,8.94073319172254,22945982.7959003,0.0,1.0
2010-12-13,14.49,14.61,13.99,14.26,23229000,9.10409163373574,9.17948783774184,8.78994078371036,8.95958224272407,36971092.069499,0.0,1.0
2010-12-14,14.27,14.66,14.21,14.49,16776100,8.96586525972457,9.21090292274438,8.92816715772153,9.10409163373574,26700707.6355901,0.0,1.0
2010-12-15,14.16,14.41,14.11,14.33,14779200,8.89675207271899,9.05382749773168,8.86533698771645,9.00356336172762,23522457.4417125,0.0,1.0
2010-12-16,13.92,14.44,13.43,14.24,29650900,8.7459596647068,9.0726765487332,8.43809183168192,8.94701620872305,47192137.1494041,0.0,1.0
2010-12-17,14.07,14.32,14.03,14.15,19718900,8.84020491971442,8.99728034472711,8.81507285171239,8.89046905571848,31384444.7634097,0.0,1.0
2010-12-20,14.16,14.32,14.02,14.11,9746600,8.89675207271899,8.99728034472711,8.80878983471188,8.86533698771645,15512611.2172103,0.0,1.0
2010-12-21,14.3,14.3,14.15,14.25,7714700,8.9847143107261,8.9847143107261,8.89046905571848,8.95329922572356,12278655.3010704,0.0,1.0
2010-12-22,14.71,14.78,14.32,14.38,11801600,9.24231800774692,9.28629912675047,8.99728034472711,9.03497844673016,18783332.9100435,0.0,1.0
2010-12-23,14.39,14.77,14.36,14.58,6203600,9.04126146373067,9.28001610974996,9.02241241272914,9.16063878674031,9873600.53219442,0.0,1.0
2010-12-27,14.74,14.77,14.33,14.33,6415400,9.26116705874844,9.28001610974996,9.00356336172762,9.00356336172762,10210699.731485,0.0,1.0
2010-12-28,15.04,15.11,14.71,14.78,8235600,9.44965756876367,9.49363868776723,9.24231800774692,9.28629912675047,13107715.6075408,0.0,1.0
2010-12-29,14.77,15.09,14.77,15.07,6695200,9.28629912675047,9.48749179571189,9.28629912675047,9.4749172539018,10648817.4298779,0.01,1.0
2010-12-30,14.64,14.82,14.58,14.7,4575500,9.20456460498489,9.31773548127569,9.16684097955463,9.24228823041516,7277402.3405434,0.0,1.0
2010-12-31,14.68,14.82,14.6,14.6,4287200,9.22971368860507,9.31773548127569,9.17941552136472,9.17941552136472,6818856.80567756,0.0,1.0
2011-01-03,14.78,14.95,14.7,14.83,13575100,9.29258639765551,9.39947000304127,9.24228823041516,9.32402275218073,21591403.0189292,0.0,1.0
2011-01-04,14.73,14.95,14.67,14.75,18482900,9.26115004313029,9.39947000304127,9.22342641770003,9.27372458494038,29397333.5635514,0.0,1.0
2011-01-05,14.96,15.06,14.67,14.67,13878400,9.40575727394631,9.46862998299675,9.22342641770003,9.22342641770003,22073806.2819359,0.0,1.0
2011-01-06,14.62,15.15,14.58,14.95,16920200,9.1919900631748,9.52521542114215,9.16684097955463,9.39947000304127,26911835.4458447,0.0,1.0
2011-01-07,14.675,14.83,14.17,14.65,14041200,9.22657005315255,9.32402275218073,8.90906287244781,9.21085187588994,22332742.1580238,0.0,1.0
2011-01-10,14.4325,14.59,14.32,14.53,8440200,9.07410373370522,9.17312825045967,9.00337193602348,9.13540462502941,13424266.4702556,0.0,1.0
2011-01-11,14.55,14.69,14.4,14.55,8028800,9.14797916683949,9.23600095951011,9.05367010326383,9.14797916683949,12769928.5131144,0.0,1.0
2011-01-12,14.76,14.86,14.61,14.66,7090300,9.28001185584542,9.34288456489587,9.18570279226976,9.21713914679498,11277229.9891061,0.0,1.0
2011-01-13,14.62,14.83,14.5,14.78,7223300,9.1919900631748,9.32402275218073,9.11654281231427,9.29258639765551,11488768.5119544,0.0,1.0
2011-01-14,14.95,15.0,14.59,14.62,9750300,9.39947000304127,9.43090635756649,9.17312825045967,9.1919900631748,15508000.4460715,0.0,1.0
2011-01-18,14.86,15.05,14.75,14.94,7768800,9.34288456489587,9.46234271209171,9.27372458494038,9.39318273213622,12356394.5586741,0.0,1.0
2011-01-19,14.61,14.82,14.43,14.82,11788700,9.18570279226976,9.31773548127569,9.07253191597896,9.31773548127569,18750106.648883,0.0,1.0
2011-01-20,14.22,14.44,14.06,14.31,114968600,8.94049922697303,9.07881918688401,8.83990289249232,8.99708466511843,182859306.901759,0.0,1.0
2011-01-21,14.6,14.65,14.35,14.39,33380000,9.17941552136472,9.21085187588994,9.02223374873861,9.04738283235879,53091397.6892883,0.0,1.0
2011-01-24,14.34,14.6,14.22,14.58,14012600,9.01594647783356,9.17941552136472,8.94049922697303,9.16684097955463,22287253.4230354,0.0,1.0
2011-01-25,14.4325,14.5,14.26,14.31,15638900,9.07410373370522,9.11654281231427,8.96564831059321,8.99708466511843,24873908.3080591,0.0,1.0
2011-01-26,14.57,14.64,14.5,14.55,19794200,9.16055370864958,9.20456460498489,9.11654281231427,9.14797916683949,31482976.1576187,0.0,1.0
2011-01-27,14.79,14.81,14.52,14.57,17503100,9.29887366856056,9.31144821037065,9.12911735412436,9.16055370864958,27838946.7613955,0.0,1.0
2011-01-28,14.64,15.0,14.62,14.83,22080600,9.20456460498489,9.43090635756649,9.1919900631748,9.32402275218073,35119530.1323577,0.0,1.0
2011-01-31,14.87,15.03,14.66,14.71,24892200,9.34917183580091,9.44976817028162,9.21713914679498,9.2485755013202,39591422.695066,0.0,1.0
2011-02-01,15.52,15.6577,15.01,15.01,21286300,9.75784444462879,9.84442016499125,9.43719362847153,9.43719362847153,33856183.9015428,0.0,1.0
2011-02-02,15.455,15.52,15.24,15.45,12841400,9.71697718374601,9.75784444462879,9.58180085928755,9.71383354829348,20424442.0098031,0.0,1.0
2011-02-03,15.4025,15.63,15.31,15.44,8043800,9.68396901149452,9.82700442458428,9.62581175562286,9.70754627738844,12793786.2412552,0.0,1.0
2011-02-04,15.39,15.44,15.07,15.38,9435500,9.67610992286322,9.70754627738844,9.4749172539018,9.66982265195817,15007306.258157,0.0,1.0
2011-02-07,15.36,15.6,15.34,15.44,10299400,9.65724811014808,9.80814261186915,9.64467356833799,9.70754627738844,16381352.3475451,0.0,1.0
2011-02-08,15.39,15.4,15.16,15.35,11641800,9.67610992286322,9.68239719376826,9.5315026920472,9.65096083924304,18516459.9646242,0.0,1.0
2011-02-09,15.07,15.62,14.88,15.3,20084600,9.4749172539018,9.82071715367924,9.35545910670596,9.61952448471782,31944861.7744242,0.0,1.0
2011-02-10,15.18,15.19,14.92,14.99,12021800,9.54407723385729,9.55036450476233,9.38060819032613,9.42461908666144,19120855.7441907,0.0,1.0
2011-02-11,15.46,15.57,14.95,15.07,8807800,9.72012081919853,9.78928079915402,9.39947000304127,9.4749172539018,14008939.8612257,0.0,1.0
2011-02-14,15.51,15.555,15.31,15.45,6980400,9.75155717372375,9.77984989279645,9.62581175562286,9.71383354829348,11102432.3675946,0.0,1.0
2011-02-15,15.45,15.75,15.4,15.48,11085100,9.71383354829348,9.90245167544481,9.68239719376826,9.73269536100862,17631020.1475593,0.0,1.0
2011-02-16,15.38,15.57,15.3022,15.55,9519600,9.66982265195817,9.78928079915402,9.62090768431693,9.77670625734393,15141068.5872663,0.0,1.0
2011-02-17,15.09,15.38,15.0,15.35,12174800,9.48749179571189,9.66982265195817,9.43090635756649,9.65096083924304,19364204.5712267,0.0,1.0
2011-02-18,14.9925,15.145,14.9,15.1,13702600,9.4261909043877,9.52207178568963,9.36803364851604,9.49377906661693,21794193.7081259,0.0,1.0
2011-02-22,14.495,14.89,14.37,14.83,20425700,9.11339917686175,9.361746377611,9.0348082905487,9.32402275218073,32487386.5123456,0.0,1.0
2011-02-23,14.45,14.7,14.3,14.48,13805800,9.08510645778905,9.24228823041516,8.99079739421339,9.10396827050418,21958334.8777345,0.0,1.0
2011-02-24,14.3,14.5,14.16,14.41,15851700,8.99079739421339,9.11654281231427,8.90277560154276,9.05995737416887,25212369.9446163,0.0,1.0
2011-02-25,14.6,14.89,14.54,14.67,22403300,9.17941552136472,9.361746377611,9.14169189593445,9.22342641770003,35632789.3904264,0.0,1.0
2011-02-28,14.6,14.7,14.315,14.67,14098400,9.17941552136472,9.24228823041516,9.00022830057095,9.22342641770003,22423719.6280007,0.0,1.0
2011-03-01,13.95,14.15,13.67,13.97,40878800,8.77074291253683,8.89648833063772,8.59469932719559,8.78331745434692,65018353.1414284,0.0,1.0
2011-03-02,13.87,14.04,13.7,13.98,18059600,8.72044474529648,8.82732835068223,8.61356113991073,8.78960472525197,28724068.4754186,0.0,1.0
2011-03-03,14.09,14.29,14.01,14.01,15112900,8.85876470520745,8.98451012330834,8.8084665379671,8.8084665379671,24037297.3079223,0.0,1.0
2011-03-04,13.9,14.105,13.59,14.03,12332600,8.73930655801161,8.86819561156502,8.54440115995524,8.82104107977719,19615187.8712677,0.0,1.0
2011-03-07,13.6,13.95,13.45,13.92,14692700,8.55068843086028,8.77074291253683,8.45637936728462,8.7518810998217,23368962.8169385,0.0,1.0
2011-03-08,13.7,13.88,13.55,13.65,22303500,8.61356113991073,8.72673201620152,8.51925207633506,8.5821247853855,35474055.9725297,0.0,1.0
2011-03-09,13.87,14.1,13.64,13.66,15022400,8.72044474529648,8.8650519761125,8.57583751448046,8.58841205629055,23893355.6814729,0.0,1.0
2011-03-10,13.69,13.87,13.59,13.65,12855100,8.60727386900568,8.72044474529648,8.54440115995524,8.5821247853855,20446232.0681717,0.0,1.0
2011-03-11,13.89,13.98,13.61,13.66,8839600,8.73301928710657,8.78960472525197,8.55697570176533,8.58841205629055,14059518.2448842,0.0,1.0
2011-03-14,13.9,13.96,13.62,13.8,10884100,8.73930655801161,8.77703018344188,8.56326297267037,8.67643384896117,17311326.5904728,0.0,1.0
2011-03-15,13.57,13.77,13.43,13.56,15461400,8.53182661814515,8.65757203624604,8.44380482547453,8.52553934724011,24591591.8583931,0.0,1.0
2011-03-16,13.4,13.74,13.25,13.58,16638400,8.4249430127594,8.6387102235309,8.33063394918373,8.53811388905019,26463628.2598399,0.0,1.0
2011-03-17,13.81,13.83,13.55,13.64,13609400,8.68272111986621,8.6952956616763,8.51925207633506,8.57583751448046,21645957.6906112,0.0,1.0
2011-03-18,14.03,14.3,13.95,14.16,28139300,8.82104107977719,8.99079739421339,8.77074291253683,8.90277560154276,44755984.6314617,0.0,1.0
2011-03-21,14.0175,14.29,13.84,14.23,12350100,8.81318199114588,8.98451012330834,8.70158293258135,8.94678649787808,19643021.887432,0.0,1.0
2011-03-22,13.85,14.25,13.85,13.96,13657500,8.70787020348639,8.95936103968816,8.70787020348639,8.77703018344188,21722461.4721826,0.0,1.0
2011-03-23,13.8,13.9,13.58,13.84,9922800,8.67643384896117,8.73930655801161,8.53811388905019,8.70158293258135,15782364.3196905,0.0,1.0
2011-03-24,13.78,13.89,13.43,13.89,12722200,8.66385930715108,8.73301928710657,8.44380482547453,8.73301928710657,20234852.5968443,0.0,1.0
2011-03-25,13.85,14.03,13.78,13.8,7574900,8.70787020348639,8.82104107977719,8.66385930715108,8.67643384896117,12047993.6595743,0.0,1.0
2011-03-28,13.78,13.9798,13.77,13.89,7170900,8.66385930715108,8.78947897983387,8.65757203624604,8.73301928710657,11405425.5149826,0.0,1.0
2011-03-29,13.93,13.93,13.75,13.8,8618900,8.75816837072674,8.75816837072674,8.64499749443595,8.67643384896117,13708491.5381728,0.0,1.0
2011-03-30,13.81,14.13,13.81,13.98,13560100,8.72044474529648,8.92251153157417,8.72044474529648,8.8277927255065,21474246.6089249,0.06,1.0
2011-03-31,13.885,14.01,13.75,13.86,8615300,8.76780414833031,8.84673648672003,8.68255722286941,8.75201768065237,13643489.1195397,0.0,1.0
2011-04-01,13.99,14.15,13.9,14.12,6660500,8.83410731257768,8.93514070571652,8.77727602893708,8.91619694450299,10547799.7609711,0.0,1.0
2011-04-04,13.97,14.09,13.92,14.0,5701600,8.82147813843532,8.89725318328946,8.78990520307944,8.84042189964886,9029252.32597447,0.0,1.0
2011-04-05,13.89,13.95,13.82,13.94,6286300,8.7709614418659,8.80884896429297,8.72675933236766,8.80253437722179,9955203.60894718,0.0,1.0
2011-04-06,14.07,14.135,13.87,13.96,8880200,8.8846240091471,8.92566882510976,8.75833226772355,8.81516355136415,14062993.9850425,0.0,1.0
2011-04-07,13.865,14.14,13.82,14.05,11667500,8.75517497418796,8.92882611864535,8.72675933236766,8.87199483500475,18477059.3365559,0.0,1.0
2011-04-08,13.7,13.97,13.62,13.97,13031800,8.65098428751352,8.82147813843532,8.6004675909441,8.82147813843532,20637612.3301589,0.0,1.0
2011-04-11,13.73,13.87,13.67,13.721,5458200,8.66992804872706,8.75833226772355,8.63204052629999,8.664244920363,8643795.60923842,0.0,1.0
2011-04-12,13.66,13.81,13.61,13.69,8390300,8.62572593922881,8.72044474529648,8.59415300387292,8.64466970044235,13287171.2836087,0.0,1.0
2011-04-13,13.6,13.95,13.59,13.8,13205000,8.58783841680175,8.80884896429297,8.58152382973057,8.7141301582253,20911897.8820845,0.0,1.0
2011-04-14,13.645,13.67,13.4,13.59,8706300,8.61625405862205,8.63204052629999,8.46154667537819,8.58152382973057,13787599.8887385,0.0,1.0
2011-04-15,13.8,13.95,13.68,13.86,11068700,8.7141301582253,8.80884896429297,8.63835511337117,8.75201768065237,17528778.8025315,0.0,1.0
2011-04-18,13.53,13.77,13.43,13.67,7610200,8.5436363073035,8.69518639701177,8.48049043659172,8.63204052629999,12051777.7555653,0.0,1.0
2011-04-19,13.36,13.68,13.2374,13.64,12758200,8.43628832709348,8.63835511337117,8.35887148960084,8.61309676508646,20204329.8416668,0.0,1.0
2011-04-20,13.32,13.53,13.22,13.48,18437600,8.41102997880877,8.5436363073035,8.34788410809699,8.51206337194761,29198425.4744961,0.0,1.0
2011-04-21,13.16,13.19,12.69,13.02,22026400,8.30999658566992,8.32894034688346,8.01321099332457,8.22159236667344,34881774.139337,0.0,1.0
2011-04-25,12.92,13.23,12.85,13.17,13998300,8.15844649596166,8.35419869516817,8.11424438646342,8.3163111727411,22168195.3898359,0.0,1.0
2011-04-26,13.04,13.08,12.83,13.04,11900000,8.23422154081579,8.2594798891005,8.10161521232106,8.23422154081579,18845254.4336846,0.0,1.0
2011-04-27,13.32,13.4,12.98,13.04,14140500,8.41102997880877,8.46154667537819,8.19633401838873,8.23422154081579,22393388.2621443,0.0,1.0
2011-04-28,13.43,13.46,13.24,13.32,10307700,8.48049043659172,8.49943419780526,8.36051328223935,8.41102997880877,16323632.6996715,0.0,1.0
2011-04-29,13.27,13.53,13.19,13.39,10300000,8.37945704345288,8.5436363073035,8.32894034688346,8.45523208830701,16311438.7115085,0.0,1.0
2011-05-02,13.05,13.36,13.0,13.32,14256900,8.24053612788697,8.43628832709348,8.20896319253108,8.41102997880877,22577723.3559326,0.0,1.0
2011-05-03,13.4,13.42,12.91,13.04,24300000,8.46154667537819,8.47417584952055,8.15213190889048,8.23422154081579,38482326.2805492,0.0,1.0
2011-05-04,13.15,13.46,13.105,13.41,15445800,8.30368199859875,8.49943419780526,8.27526635677845,8.46786126244937,24460506.8009921,0.0,1.0
2011-05-05,12.82,13.1501,12.74,13.07,18493500,8.09530062524988,8.30374514446946,8.04478392868046,8.25316530202933,29286950.6612896,0.0,1.0
2011-05-06,12.99,13.04,12.85,12.94,16254100,8.2026486054599,8.23422154081579,8.11424438646342,8.17107567010402,25740558.8311389,0.0,1.0
2011-05-09,12.8,12.98,12.75,12.98,11522200,8.08267145110753,8.19633401838873,8.05109851575164,8.19633401838873,18246957.1962858,0.0,1.0
2011-05-10,12.98,13.0,12.815,12.83,10789200,8.19633401838873,8.20896319253108,8.09214333171429,8.10161521232106,17086152.8685638,0.0,1.0
2011-05-11,12.82,13.0,12.77,12.93,11300000,8.09530062524988,8.20896319253108,8.06372768989399,8.16476108303284,17895073.5378686,0.0,1.0
2011-05-12,12.71,12.89,12.57,12.89,27000000,8.02584016746693,8.13950273474813,7.93743594847044,8.13950273474813,42758140.3117213,0.0,1.0
2011-05-13,12.49,12.788,12.44,12.69,14242500,7.88691925190102,8.07509394662211,7.85534631654513,8.01321099332457,22554919.014433,0.0,1.0
2011-05-16,12.47,12.845,12.4175,12.45,15197100,7.87429007775866,8.11108709292783,7.84113849563498,7.8616609036163,24066656.8196763,0.0,1.0
2011-05-17,12.79,12.82,12.43,12.43,13312800,8.07635686403635,8.09530062524988,7.84903172947395,7.84903172947395,21082613.7163661,0.0,1.0
2011-05-18,12.9,12.92,12.77,12.77,9020500,8.1458173218193,8.15844649596166,8.06372768989399,8.06372768989399,14285177.9511808,0.0,1.0
2011-05-19,13.0,13.06,12.85,12.99,8461600,8.20896319253108,8.24685071495815,8.11424438646342,8.2026486054599,13400084.4467282,0.0,1.0
2011-05-20,12.72,13.01,12.7,12.96,10849600,8.03215475453811,8.21527777960226,8.01952558039575,8.18370484424637,17181804.412076,0.0,1.0
2011-05-23,12.39,12.7,12.38,12.57,11400000,7.82377338118924,8.01952558039575,7.81745879411806,7.93743594847044,18053437.0205046,0.0,1.0
2011-05-24,12.48,12.54,12.25,12.43,11267900,7.88060466482984,7.9184921872569,7.73536916219275,7.84903172947395,17844238.8599424,0.0,1.0
2011-05-25,12.61,12.76,12.45,12.46,12219100,7.96269429675515,8.05741310282282,7.8616609036163,7.86797549068748,19350592.3067761,0.0,1.0
2011-05-26,12.73,12.82,12.61,12.7,15215000,8.03846934160928,8.09530062524988,7.96269429675515,8.01952558039575,24095003.8830682,0.0,1.0
2011-05-27,12.93,12.97,12.735,12.81,7328500,8.16476108303284,8.19001943131755,8.04162663514487,8.0889860381787,11605667.8249796,0.0,1.0
2011-05-31,13.06,13.07,12.82,13.02,10598900,8.24685071495815,8.25316530202933,8.09530062524988,8.22159236667344,16784787.1611075,0.0,1.0
2011-06-01,12.34,13.02,12.34,13.02,19540600,7.79220044583335,8.22159236667344,7.79220044583335,8.22159236667344,30945174.6879712,0.0,1.0
2011-06-02,12.37,12.4899,12.25,12.33,9011500,7.81114420704688,7.8868561060303,7.73536916219275,7.78588585876217,14270925.2377436,0.0,1.0
2011-06-03,12.39,12.6,12.22,12.26,13763000,7.82377338118924,7.95637970968397,7.71642540097922,7.74168374926393,21795566.1151934,0.0,1.0
2011-06-06,12.14,12.41,12.04,12.31,13430800,7.66590870440979,7.83640255533159,7.60276283369802,7.77325668461982,21269482.6258766,0.0,1.0
2011-06-07,12.3,12.49,12.21,12.23,11650800,7.76694209754864,7.88691925190102,7.71011081390804,7.72273998805039,18450612.6349557,0.0,1.0
2011-06-08,12.29,12.54,12.23,12.25,13546300,7.76062751047746,7.9184921872569,7.72273998805039,7.73536916219275,21452392.4483211,0.0,1.0
2011-06-09,12.33,12.41,12.25,12.29,15066900,7.78588585876217,7.83640255533159,7.73536916219275,7.76062751047746,23860467.5652842,0.0,1.0
2011-06-10,12.245,12.38,11.88,12.28,17151800,7.73221186865716,7.81745879411806,7.50172944055917,7.75431292340628,27162187.8147623,0.0,1.0
2011-06-13,12.28,12.31,12.0,12.27,14398600,7.75431292340628,7.77325668461982,7.57750448541331,7.7479983363351,22802124.4108278,0.0,1.0
2011-06-14,12.465,12.6,12.29,12.42,15508900,7.87113278422307,7.95637970968397,7.76062751047746,7.84271714240277,24560434.1585354,0.0,1.0
2011-06-15,12.32,12.42,12.11,12.3,12308500,7.77957127169099,7.84271714240277,7.64696494319626,7.76694209754864,19492169.2602527,0.0,1.0
2011-06-16,12.28,12.395,12.05,12.3,14667900,7.75431292340628,7.82693067472483,7.60907742076919,7.76694209754864,23228597.2695666,0.0,1.0
2011-06-17,12.55,12.64,12.28,12.42,22904800,7.92480677432808,7.98163805796868,7.75431292340628,7.84271714240277,36272838.9708117,0.0,1.0
2011-06-20,12.545,12.62,12.39,12.54,8862100,7.92164948079249,7.96900888382633,7.82377338118924,7.9184921872569,14034330.1946854,0.0,1.0
2011-06-21,12.67,12.7,12.47,12.61,10665400,8.00058181918222,8.01952558039575,7.87429007775866,7.96269429675515,16890098.8770605,0.0,1.0
2011-06-22,12.405,12.685,12.39,12.61,10159600,7.833245261796,8.01005369978898,7.82377338118924,7.96269429675515,16089096.3818876,0.0,1.0
2011-06-23,12.09,12.33,12.02,12.24,23629700,7.63433576905391,7.78588585876217,7.59013365955566,7.72905457512157,37420815.85644,0.0,1.0
2011-06-24,12.18,12.24,12.085,12.23,13086400,7.6911670526945,7.72905457512157,7.63117847551832,7.72273998805039,20724078.7916782,0.0,1.0
2011-06-27,12.28,12.45,12.11,12.16,6845000,7.75431292340628,7.8616609036163,7.64696494319626,7.67853787855215,10839980.3864345,0.0,1.0
2011-06-28,12.415,12.45,12.18,12.29,11372800,7.83955984886718,7.8616609036163,7.6911670526945,7.76062751047746,18010362.1532276,0.0,1.0
2011-06-29,12.71,12.73,12.345,12.47,11584800,8.06372768989399,8.07641648248234,7.83215722515668,7.91146217883384,18259893.3970122,0.06,1.0
2011-06-30,12.75,12.85,12.535,12.75,9660500,8.08910527507069,8.15254923801242,7.95270075474597,8.08910527507069,15226823.0924864,0.0,1.0
2011-07-01,12.97,13.04,12.72,12.74,10047500,8.22868199354249,8.2730927676017,8.07007208618817,8.08276087877651,15836810.2087632,0.0,1.0
2011-07-05,12.91,12.99,12.66,12.96,9195900,8.19061561577746,8.24137078613084,8.03200570842313,8.22233759724832,14494523.3141344,0.0,1.0
2011-07-06,12.65,12.84,12.51,12.83,10578200,8.02566131212896,8.14620484171824,7.93683976401053,8.13986044542407,16673296.4170529,0.0,1.0
2011-07-07,12.9,13.09,12.76,12.77,10377100,8.18427121948328,8.30481474907257,8.09544967136486,8.10179406765903,16356323.7837628,0.0,1.0
2011-07-08,12.56,12.75,12.48,12.72,13415600,7.9685617454814,8.08910527507069,7.91780657512801,8.07007208618817,21145589.5532903,0.0,1.0
2011-07-11,12.17,12.41,12.12,12.37,12590500,7.72113029000865,7.8733958010688,7.68940830853778,7.84801821589211,19845071.8022825,0.0,1.0
2011-07-12,12.02,12.26,11.98,12.21,10228900,7.62596434559605,7.77822985665621,7.60058676041936,7.74650787518534,16122731.8183049,0.0,1.0
2011-07-13,12.17,12.48,12.1,12.12,20148400,7.72113029000865,7.91780657512801,7.67671951594944,7.68940830853778,31757789.1824081,0.0,1.0
2011-07-14,12.02,12.29,11.94,12.25,19419200,7.62596434559605,7.79726304553872,7.57520917524267,7.77188546036203,30608428.4454855,0.0,1.0
2011-07-15,12.05,12.1,11.8,12.07,17334000,7.64499753447857,7.67671951594944,7.48638762712424,7.65768632706692,27321748.5104456,0.0,1.0
2011-07-18,11.99,12.0289,11.71,12.01,20797800,7.60693115671353,7.63161085829787,7.42928806047669,7.61961994930188,32781369.630238,0.0,1.0
2011-07-19,12.2,12.27,11.955,12.03,15404000,7.74016347889117,7.78457425295038,7.58472576968393,7.63230874189022,24279693.899556,0.0,1.0
2011-07-20,12.33,12.45,12.18,12.23,19111600,7.82264063071542,7.89877338624549,7.72747468630282,7.75919666777369,30123591.1406618,0.0,1.0
2011-07-21,12.76,12.86,12.55,12.66,20529800,8.09544967136486,8.15889363430659,7.96221734918722,8.03200570842313,32358949.611731,0.0,1.0
2011-07-22,12.81,12.86,12.52,12.86,10838200,8.12717165283573,8.15889363430659,7.94318416030471,8.15889363430659,17083106.8827686,0.0,1.0
2011-07-25,13.0,13.08,12.65,12.7,16012500,8.24771518242501,8.2984703527784,8.02566131212896,8.05738329359982,25238808.0087406,0.0,1.0
2011-07-26,12.92,13.04,12.84,12.96,8254300,8.19696001207163,8.2730927676017,8.14620484171824,8.22233759724832,13010378.9506041,0.0,1.0
2011-07-27,12.7,12.915,12.67,12.82,13920800,8.05738329359982,8.19378781392454,8.0383501047173,8.1335160491299,21941882.8120579,0.0,1.0
2011-07-28,12.67,12.87,12.62,12.71,8998200,8.0383501047173,8.16523803060076,8.00662812324644,8.06372768989399,14182909.7407806,0.0,1.0
2011-07-29,12.65,12.77,12.42,12.57,9180500,8.02566131212896,8.10179406765903,7.87974019736297,7.97490614177557,14470249.9250113,0.0,1.0
2011-08-01,12.515,12.915,12.42,12.79,11892300,7.94001196215762,8.19378781392454,7.87974019736297,8.11448286024738,18744573.082426,0.0,1.0
2011-08-02,11.91,12.38,11.91,12.38,20559200,7.55617598636015,7.85436261218628,7.55617598636015,7.85436261218628,32405289.7182389,0.0,1.0
2011-08-03,12.13,12.16,11.74,12.12,23512200,7.69575270483196,7.71478589371447,7.4483212493592,7.68940830853778,37059790.8923098,0.0,1.0
2011-08-04,11.36,11.97,11.35,11.87,22975100,7.20723419018063,7.59424236412519,7.20088979388645,7.53079840118345,36213217.0417871,0.0,1.0
2011-08-05,11.26,11.68,10.95,11.45,24759000,7.1437902272389,7.41025487159417,6.94711394211953,7.26433375682818,39024989.6948265,0.0,1.0
2011-08-08,9.98,11.0,9.84,10.7,25269500,6.33170750158474,6.9788359235904,6.24288595346632,6.7885040347652,39829636.7823183,0.0,1.0
2011-08-09,10.55,10.56,9.76,10.07,26787300,6.69333809035261,6.69968248664678,6.19213078311293,6.3888070682323,42221984.1856386,0.0,1.0
2011-08-10,9.42,10.34,9.4,10.34,35272300,5.97642130911105,6.56010576817497,5.9637325165227,6.56010576817497,55595991.1148603,0.0,1.0
2011-08-11,9.86,9.9284,9.38,9.56,27566800,6.25557474605466,6.29897041670681,5.95104372393436,6.06524285722947,43450627.4857362,0.0,1.0
2011-08-12,9.55,10.21,9.47,10.02,21061100,6.0588984609353,6.47762861635072,6.00814329058191,6.35708508676143,33196381.5364801,0.0,1.0
2011-08-15,10.15,10.21,9.65,9.68,17044600,6.43956223858568,6.47762861635072,6.12234242387703,6.14137561275955,26865597.9382221,0.0,1.0
2011-08-16,10.09,10.34,9.97,10.1,17603500,6.40149586082064,6.56010576817497,6.32536310529057,6.40784025711482,27746532.8201009,0.0,1.0
2011-08-17,10.25,10.5,10.095,10.13,15318800,6.50300620152741,6.66161610888174,6.40466805896773,6.42687344599734,24145402.1623292,0.0,1.0
2011-08-18,9.6,9.93,9.52,9.91,18293700,6.09062044240616,6.29998552011388,6.03986527205278,6.28729672752553,28834421.9871662,0.0,1.0
2011-08-19,9.28,9.81,9.27,9.41,18148000,5.88759976099263,6.2238527645838,5.88125536469845,5.97007691281688,28604770.5069555,0.0,1.0
2011-08-22,9.25,9.6,9.19,9.59,14226700,5.86856657211011,6.09062044240616,5.83050019434507,6.08427604611199,22424040.5869133,0.0,1.0
2011-08-23,9.76,9.76,9.13,9.27,14293500,6.19213078311293,6.19213078311293,5.79243381658003,5.88125536469845,22529330.3527203,0.0,1.0
2011-08-24,10.1,10.14,9.51,9.69,13867400,6.40784025711482,6.43321784229151,6.03352087575861,6.14772000905372,21857714.0471762,0.0,1.0
2011-08-25,9.735,10.64,9.73,10.47,20800200,6.1762697923775,6.75043765700017,6.17309759423041,6.64258291999922,32785152.4960754,0.0,1.0
2011-08-26,10.05,10.15,9.58,9.7,13278300,6.37611827564395,6.43956223858568,6.07793164981782,6.15406440534789,20929178.1035104,0.0,1.0
2011-08-29,10.51,10.55,10.17,10.23,11912500,6.66796050517592,6.69333809035261,6.45225103117403,6.49031740893907,18776412.2032239,0.0,1.0
2011-08-30,10.46,10.61,10.27,10.39,10496300,6.63623852370505,6.73140446811765,6.51569499411576,6.59182774964584,16544206.1203525,0.0,1.0
2011-08-31,10.62,10.72,10.45,10.5,9694200,6.73774886441182,6.80119282735355,6.62989412741088,6.66161610888174,15279940.8336196,0.0,1.0
2011-09-01,10.18,10.72,10.18,10.62,10751300,6.4585954274682,6.80119282735355,6.4585954274682,6.73774886441182,16946135.6155737,0.0,1.0
2011-09-02,9.62,10.07,9.58,9.99,12322500,6.10330923499451,6.3888070682323,6.07793164981782,6.33805189787891,19422651.7837756,0.0,1.0
2011-09-06,9.75,9.85,9.31,9.32,14645400,6.18578638681876,6.24923034976049,5.90663294987514,5.91297734616932,23083993.0561255,0.0,1.0
2011-09-07,10.45,10.48,9.94,10.04,14479400,6.62989412741088,6.6489273162934,6.30632991640805,6.36977387934978,22822344.835707,0.0,1.0
2011-09-08,10.12,10.41,10.03,10.37,13044300,6.42052904970316,6.60451654223418,6.36342948305561,6.57913895705749,20560348.6843663,0.0,1.0
2011-09-09,9.81,10.255,9.81,10.08,12976700,6.2238527645838,6.5061783996745,6.2238527645838,6.39515146452647,20453797.9632802,0.0,1.0
2011-09-12,9.93,10.08,9.57,9.97,14709300,6.29998552011388,6.39515146452647,6.07158725352364,6.32536310529057,23184711.8590456,0.0,1.0
2011-09-13,10.35,10.54,9.98,10.03,17488400,6.56645016446915,6.68699369405843,6.33170750158474,6.36342948305561,27565112.8793167,0.0,1.0
2011-09-14,10.51,10.7,10.2504,10.44,14883100,6.66796050517592,6.7885040347652,6.50325997737918,6.6235497311167,23458654.3934356,0.0,1.0
2011-09-15,10.7,10.8,10.51,10.66,12330800,6.7885040347652,6.85194799770693,6.66796050517592,6.76312644958851,19435734.1947965,0.0,1.0
2011-09-16,10.67,10.76,10.35,10.73,13323300,6.76947084588268,6.82657041253024,6.56645016446915,6.80753722364772,21000106.8379612,0.0,1.0
2011-09-19,10.47,10.61,10.31,10.49,12725400,6.64258291999922,6.73140446811765,6.54107257929245,6.65527171258757,20057700.386225,0.0,1.0
2011-09-20,10.38,10.73,10.36,10.53,12177900,6.58548335335167,6.80753722364772,6.57279456076332,6.68064929776426,19194734.1170737,0.0,1.0
2011-09-21,9.77,10.5,9.76,10.44,14287500,6.19847517940711,6.66161610888174,6.19213078311293,6.6235497311167,22519873.1881269,0.0,1.0
2011-09-22,9.6,9.68,9.3162,9.52,29252000,6.09062044240616,6.14137561275955,5.91056647557753,6.03986527205278,46106829.7812135,0.0,1.0
2011-09-23,9.84,9.86,9.5,9.54,13983400,6.24288595346632,6.25557474605466,6.02717647946443,6.05255406464113,22040552.5626494,0.0,1.0
2011-09-26,10.52,10.54,9.9,9.94,15308300,6.67430490147009,6.68699369405843,6.28095233123136,6.30632991640805,24128852.1242906,0.0,1.0
2011-09-27,10.45,11.02,10.33,10.81,16994100,6.62989412741088,6.99152471617874,6.5537613718808,6.85829239400111,26786000.1362272,0.0,1.0
2011-09-28,10.09,10.54,10.07,10.42,11734200,6.45225103117403,6.74001247458615,6.43946163368905,6.66327608967625,18349887.1057496,0.08,1.0
2011-09-29,10.46,10.59,10.055,10.3599,18336100,6.68885488464622,6.77198596829861,6.42986958557531,6.62484395023388,28673907.4636307,0.0,1.0
2011-09-30,10.1,10.44,10.1,10.31,15987500,6.45864572991652,6.67606548716124,6.45864572991652,6.59293440350884,25001177.7627083,0.0,1.0
2011-10-03,9.8,10.38,9.8,10.06,15000000,6.26680476764177,6.63769729470629,6.26680476764177,6.43306693494656,23456929.879007,0.0,1.0
2011-10-04,10.64,10.655,9.6,9.67,25116000,6.80395946201107,6.8135515101248,6.13891079279194,6.18367368398938,39276283.3894094,0.0,1.0
2011-10-05,10.625,10.735,10.22,10.59,20747800,6.79436741389733,6.86470910006474,6.53538211482642,6.77198596829861,32445312.6495775,0.0,1.0
2011-10-06,11.11,11.13,10.32,10.59,19446500,7.10451030290817,7.11729970039316,6.59932910225134,6.77198596829861,30410345.7928074,0.0,1.0
2011-10-07,10.58,11.19,10.44,11.19,18917800,6.76559126955612,7.15566789284811,6.67606548716124,7.15566789284811,29583567.2043386,0.0,1.0
2011-10-10,10.97,11.04,10.69,10.79,13414700,7.01498452051329,7.05974741171073,6.83593295572352,6.89987994314844,20977845.149861,0.0,1.0
2011-10-11,10.91,11.03,10.715,10.89,19577500,6.97661632805834,7.05335271296824,6.85191970257975,6.96382693057336,30615202.9804173,0.0,1.0
2011-10-12,11.51,11.7,10.99,11.01,23973600,7.36029825260784,7.48179752871518,7.02777391799827,7.04056331548326,37489803.6098242,0.0,1.0
2011-10-13,11.23,11.4,10.94,11.36,13699100,7.18124668781807,7.28995656644043,6.99580042428582,7.26437777147046,21422588.540367,0.0,1.0
2011-10-14,11.34,11.61,11.02,11.43,12538900,7.25158837398548,7.42424524003275,7.04695801422575,7.3091406626679,19608273.2039921,0.0,1.0
2011-10-17,10.62,11.21,10.58,11.14,15936700,6.79117006452608,7.16845729033309,6.76559126955612,7.12369439913565,24921736.9601848,0.0,1.0
2011-10-18,11.21,11.32,10.6102,10.69,19332900,7.16845729033309,7.2387989765005,6.78490325975844,6.83593295572352,30232698.643857,0.0,1.0
2011-10-19,10.66,11.26,10.63,11.21,20948700,6.81674885949605,7.20043078404555,6.79756476326858,7.16845729033309,32759479.1304236,0.0,1.0
2011-10-20,11.63,11.757,11.12,11.25,32174300,7.43703463751774,7.51824731154738,7.11090500165066,7.19403608530305,50314019.9337424,0.0,1.0
2011-10-21,11.66,11.95,11.5,11.84,28876300,7.45621873374521,7.64166499727747,7.35390355386535,7.57132331111006,45156622.9510114,0.0,1.0
2011-10-24,12.01,12.14,11.69,11.7,16026800,7.68003318973242,7.76316427338481,7.47540282997269,7.48179752871518,25062634.9189913,0.0,1.0
2011-10-25,11.69,12.0,11.63,11.89,21116400,7.47540282997269,7.67363849098993,7.43703463751774,7.60329680482252,33021727.6064709,0.0,1.0
2011-10-26,12.0,12.11,11.73,11.9,29781100,7.67363849098993,7.74398017715733,7.50098162494265,7.60969150356501,46571544.9613131,0.0,1.0
2011-10-27,12.49,12.74,12.18,12.58,24090500,7.98697872937201,8.14684619793431,7.78874306835477,8.04453101805444,37672611.2833479,0.0,1.0
2011-10-28,12.31,12.47,12.15,12.4,14759500,7.87187415200717,7.97418933188703,7.7695589721273,7.92942644068959,23080837.1032803,0.0,1.0
2011-10-31,12.01,12.43,11.98,12.1,15173100,7.68003318973242,7.94861053691706,7.66084909350494,7.73758547841484,23727622.8498108,0.0,1.0
2011-11-01,11.39,11.96,11.35,11.52,26150600,7.28356186769794,7.64805969601996,7.25798307272797,7.36669295135033,40894186.0329307,0.0,1.0
2011-11-02,11.83,12.0,11.59,11.63,16031500,7.56492861236757,7.67363849098993,7.41145584254777,7.43703463751774,25069984.7570201,0.0,1.0
2011-11-03,12.01,12.05,11.6296,11.98,23638600,7.68003318973242,7.70561198470238,7.43677884956804,7.66084909350494,36965932.1758597,0.0,1.0
2011-11-04,12.01,12.11,11.7,11.84,15675200,7.68003318973242,7.74398017715733,7.48179752871518,7.57132331111006,24512804.4826274,0.0,1.0
2011-11-07,12.25,12.29,11.91,12.0,14416700,7.83350595955222,7.85908475452218,7.6160862023075,7.67363849098993,22544768.0657787,0.0,1.0
2011-11-08,12.49,12.53,12.05,12.38,19139800,7.98697872937201,8.01255752434198,7.70561198470238,7.91663704320461,29930729.7665479,0.0,1.0
2011-11-09,11.73,12.2,11.69,12.08,21815500,7.50098162494265,7.80153246583976,7.47540282997269,7.72479608092986,34114976.9183652,0.0,1.0
2011-11-10,12.01,12.12,11.82,12.02,13618200,7.68003318973242,7.75037487589982,7.55853391362508,7.68642788847491,21296077.4985529,0.0,1.0
2011-11-11,12.18,12.315,12.08,12.2,10251500,7.78874306835477,7.87507150137841,7.72479608092986,7.80153246583976,16031247.776976,0.0,1.0
2011-11-14,11.87,12.26,11.82,12.08,14923100,7.59050740733753,7.83990065829471,7.55853391362508,7.72479608092986,23336674.018494,0.0,1.0
2011-11-15,11.96,12.03,11.73,11.8,14916800,7.64805969601996,7.6928225872174,7.50098162494265,7.54574451614009,23326822.1079448,0.0,1.0
2011-11-16,11.98,12.31,11.75,11.79,15176500,7.66084909350494,7.87187415200717,7.51377102242764,7.5393498173976,23732939.7539167,0.0,1.0
2011-11-17,11.81,12.175,11.735,11.96,16781400,7.55213921488259,7.78554571898353,7.5041789743139,7.64805969601996,26242674.8714379,0.0,1.0
2011-11-18,11.89,12.0,11.7517,11.94,10354200,7.60329680482252,7.67363849098993,7.51485812121386,7.63527029853498,16191849.556881,0.0,1.0
2011-11-21,11.52,11.69,11.42,11.69,12160200,7.36669295135033,7.47540282997269,7.30274596392541,7.47540282997269,19016063.9143134,0.0,1.0
2011-11-22,11.35,11.54,11.261,11.44,10000000,7.25798307272797,7.37948234883531,7.2010702539198,7.3155353614104,15637953.2526714,0.0,1.0
2011-11-23,10.94,11.3,10.92,11.23,13185000,6.99580042428582,7.22600957901551,6.98301102680083,7.18124668781807,20618641.3636472,0.0,1.0
2011-11-25,10.97,11.2,10.89,10.89,3438100,7.01498452051329,7.1620625915906,6.96382693057336,6.96382693057336,5376484.70780094,0.0,1.0
2011-11-28,11.36,11.44,11.17,11.36,11468100,7.26437777147046,7.3155353614104,7.14287849536312,7.26437777147046,17933761.169696,0.0,1.0
2011-11-29,11.22,11.5,11.15,11.37,10023600,7.17485198907558,7.35390355386535,7.13008909787814,7.27077247021295,15674858.8223477,0.0,1.0
2011-11-30,12.09,12.12,11.5,11.63,15351400,7.73119077967235,7.75037487589982,7.35390355386535,7.43703463751774,24006447.5563059,0.0,1.0
2011-12-01,11.95,12.1,11.85,12.08,6847900,7.64166499727747,7.73758547841484,7.57771800985255,7.72479608092986,10708714.0078968,0.0,1.0
2011-12-02,12.12,12.36,12.06,12.12,11126300,7.75037487589982,7.90384764571962,7.71200668344488,7.75037487589982,17399255.9275197,0.0,1.0
2011-12-05,12.56,12.57,12.25,12.3,14713700,8.03174162056946,8.03813631931195,7.83350595955222,7.86547945326467,23009215.277383,0.0,1.0
2011-12-06,12.32,12.58,12.3,12.57,14346300,7.87826885074966,8.04453101805444,7.86547945326467,8.03813631931195,22434676.8748799,0.0,1.0
2011-12-07,12.39,12.45,12.0,12.19,10393800,7.9230317419471,7.96139993440205,7.67363849098993,7.79513776709727,16253775.8517615,0.0,1.0
2011-12-08,11.97,12.31,11.91,12.28,13744800,7.65445439476245,7.87187415200717,7.6160862023075,7.85269005577969,21494053.9867317,0.0,1.0
2011-12-09,12.51,12.58,12.1,12.12,16512100,7.999768126857,8.04453101805444,7.73758547841484,7.75037487589982,25821544.7903435,0.0,1.0
2011-12-12,12.23,12.39,12.04,12.38,11990300,7.82071656206723,7.9230317419471,7.69921728595989,7.91663704320461,18750375.0885505,0.0,1.0
2011-12-13,11.91,12.35,11.76,12.3,13554900,7.6160862023075,7.89745294697713,7.52016572117013,7.86547945326467,21197089.2544635,0.0,1.0
2011-12-14,11.8,12.05,11.67,11.76,15354600,7.54574451614009,7.70561198470238,7.4626134324877,7.52016572117013,24011451.7013468,0.0,1.0
2011-12-15,11.97,12.09,11.89,11.9999,10003300,7.65445439476245,7.73119077967235,7.60329680482252,7.6735745440025,15643113.7772447,0.0,1.0
2011-12-16,12.07,12.265,11.98,12.03,14324000,7.71840138218737,7.84309800766595,7.66084909350494,7.6928225872174,22399804.2391264,0.0,1.0
2011-12-19,11.84,12.13,11.76,12.08,7517500,7.57132331111006,7.75676957464232,7.52016572117013,7.72479608092986,11755831.3576957,0.0,1.0
2011-12-20,12.19,12.35,12.01,12.05,13127100,7.79513776709727,7.89745294697713,7.68003318973242,7.70561198470238,20528097.6143142,0.0,1.0
2011-12-21,12.49,12.5,12.1,12.21,8506300,7.98697872937201,7.99337342811451,7.73758547841484,7.80792716458225,13302112.1753198,0.0,1.0
2011-12-22,12.915,13.06,12.6,12.6,12067900,8.25875342592791,8.35147655769404,8.05732041553942,8.05732041553942,18871725.6057913,0.0,1.0
2011-12-23,12.84,13.08,12.76,13.06,10662000,8.21079318535922,8.36426595517902,8.15963559541929,8.35147655769404,16673185.7579982,0.0,1.0
2011-12-27,12.75,12.89,12.68,12.78,6029100,8.1532408966768,8.24276667907168,8.10847800547936,8.17242499290427,9428278.39556808,0.0,1.0
2011-12-28,12.575,12.73,12.5,12.68,6516500,8.09249125862313,8.19223965982285,8.0442259032039,8.16006275621004,10126052.0254108,0.08,1.0
2011-12-29,12.91,12.91,12.59,12.66,6663000,8.30807651282899,8.30807651282899,8.10214432970697,8.14719199476491,10353699.7844414,0.0,1.0
2011-12-30,12.72,12.93,12.68,12.93,6125400,8.18580427910029,8.32094727427412,8.16006275621004,8.32094727427412,9518317.97382819,0.0,1.0
2012-01-03,13.08,13.22,12.99,13.0,13867200,8.41747798511256,8.50757331522845,8.3595595586095,8.36599493933206,21548375.4541206,0.0,1.0
2012-01-04,13.09,13.2,12.89,12.99,8569000,8.42391336583513,8.49470255378332,8.29520575138386,8.3595595586095,13315451.5162657,0.0,1.0
2012-01-05,13.47,13.54,12.925,13.01,14944100,8.66845783329252,8.71350549835047,8.31772958391283,8.37243032005462,23221780.7216975,0.0,1.0
2012-01-06,13.49,13.56,13.205,13.49,14212500,8.68132859473765,8.72637625979559,8.4979202441446,8.68132859473765,22084940.4452008,0.0,1.0
2012-01-09,13.415,13.58,13.28,13.51,13639400,8.63306323931843,8.73924702124072,8.54618559956383,8.69419935618278,21194394.8431502,0.0,1.0
2012-01-10,13.85,13.96,13.58,13.65,18750600,8.91300230074992,8.98379148869812,8.73924702124072,8.78429468629866,29136737.6824473,0.0,1.0
2012-01-11,13.75,13.83,13.55,13.78,12258000,8.84864849352429,8.9001315393048,8.71994087907303,8.86795463569198,19047824.0969057,0.0,1.0
2012-01-12,13.83,13.92,13.6,13.78,12419600,8.9001315393048,8.95804996580786,8.75211778268585,8.86795463569198,19298935.8911674,0.0,1.0
2012-01-13,14.03,14.125,13.5,13.63,20302400,9.02883915375606,9.08997527062041,8.68776397546021,8.77142392485353,31548094.6275916,0.0,1.0
2012-01-17,13.735,14.16,13.64,14.01,13380500,8.83899542244045,9.11249910314938,8.7778593055761,9.01596839231093,20792087.6430614,0.0,1.0
2012-01-18,13.75,13.84,13.51,13.7,15366900,8.84864849352429,8.90656692002736,8.69419935618278,8.81647158991148,23878773.7081693,0.0,1.0
2012-01-19,13.56,14.03,13.49,14.0,15588900,8.72637625979559,9.02883915375606,8.68132859473765,9.00953301158837,24223741.6433556,0.0,1.0
2012-01-20,13.17,13.34,12.78,13.28,31337400,8.47539641161563,8.5847978838992,8.22441656343567,8.54618559956383,48695487.261737,0.0,1.0
2012-01-23,13.4,13.65,13.21,13.21,21645900,8.62341016823458,8.78429468629866,8.50113793450588,8.50113793450588,33635772.1993156,0.0,1.0
2012-01-24,13.43,13.48,13.14,13.28,11925300,8.64271631040227,8.67489321401509,8.45609026944794,8.54618559956383,18530838.3670117,0.0,1.0
2012-01-25,13.49,13.58,13.26,13.37,10454600,8.68132859473765,8.73924702124072,8.5333148381187,8.60410402606689,16245503.4918837,0.0,1.0
2012-01-26,13.08,13.6,13.0,13.57,15365700,8.41747798511256,8.75211778268585,8.36599493933206,8.73281164051816,23876909.0166278,0.0,1.0
2012-01-27,13.23,13.32,13.0,13.03,8934100,8.51400869595101,8.57192712245408,8.36599493933206,8.38530108149975,13882783.9177814,0.0,1.0
2012-01-30,12.99,13.135,12.88,13.08,10886600,8.3595595586095,8.45287257908666,8.2887703706613,8.41747798511256,16916792.4468407,0.0,1.0
2012-01-31,13.005,13.155,12.93,13.04,9719300,8.36921262969334,8.46574334053179,8.32094727427412,8.39173646222231,15102913.7498006,0.0,1.0
2012-02-01,13.14,13.32,13.08,13.1,10758000,8.45609026944794,8.57192712245408,8.41747798511256,8.43034874655769,16716959.6699715,0.0,1.0
2012-02-02,13.23,13.36,13.0515,13.17,6431700,8.51400869595101,8.59766864534433,8.39913715005326,8.47539641161563,9994280.48980814,0.0,1.0
2012-02-03,13.59,13.65,13.39,13.46,10776400,8.74568240196328,8.78429468629866,8.61697478751202,8.66202245256996,16745551.6069419,0.0,1.0
2012-02-06,13.49,13.58,13.41,13.52,4891700,8.68132859473765,8.73924702124072,8.62984554895715,8.70063473690534,7601259.67815577,0.0,1.0
2012-02-07,13.53,13.72,13.39,13.39,10236100,8.7070701176279,8.8293423513566,8.61697478751202,8.61697478751202,15905974.2403603,0.0,1.0
2012-02-08,13.61,13.79,13.5,13.56,10432500,8.75855316340841,8.87439001641454,8.68776397546021,8.72637625979559,16211162.0893268,0.0,1.0
2012-02-09,13.52,13.72,13.44,13.64,8238800,8.70063473690534,8.8293423513566,8.64915169112484,8.7778593055761,12802350.5604166,0.0,1.0
2012-02-10,13.345,13.44,13.28,13.4,8014100,8.58801557426049,8.64915169112484,8.54618559956383,8.62341016823458,12453187.0692618,0.0,1.0
2012-02-13,13.5,13.61,13.45,13.45,8533000,8.68776397546021,8.75855316340841,8.6555870718474,8.6555870718474,13259510.7700193,0.0,1.0
2012-02-14,13.3,13.52,13.14,13.42,12109100,8.55905636100895,8.70063473690534,8.45609026944794,8.63628092967971,18816446.954792,0.0,1.0
2012-02-15,13.36,13.545,13.29,13.34,11864900,8.59766864534433,8.71672318871175,8.55262098028639,8.5847978838992,18436982.2260871,0.0,1.0
2012-02-16,13.63,13.64,13.31,13.38,9658300,8.77142392485353,8.7778593055761,8.56549174173152,8.61053940678946,15008125.2631052,0.0,1.0
2012-02-17,13.8,13.85,13.6,13.73,10315800,8.88082539713711,8.91300230074992,8.75211778268585,8.83577773207917,16029820.8369114,0.0,1.0
2012-02-21,13.91,14.1,13.77,13.85,12645000,8.9516145850853,9.073886818814,8.86151925496942,8.91300230074992,19649187.1190547,0.0,1.0
2012-02-22,13.59,13.91,13.55,13.88,8667400,8.74568240196328,8.9516145850853,8.71994087907303,8.93230844291761,13468356.2226726,0.0,1.0
2012-02-23,13.81,13.82,13.52,13.61,8678000,8.88726077785967,8.89369615858223,8.70063473690534,8.75855316340841,13484827.6646229,0.0,1.0
2012-02-24,13.6,13.92,13.52,13.82,11354200,8.75211778268585,8.95804996580786,8.70063473690534,8.89369615858223,17643400.5841969,0.0,1.0
2012-02-27,13.58,13.63,13.41,13.52,13040800,8.73924702124072,8.77142392485353,8.62984554895715,8.70063473690534,20264224.5458417,0.0,1.0
2012-02-28,13.62,13.66,13.47,13.63,13649200,8.76498854413097,8.79073006702122,8.66845783329252,8.77142392485353,21209623.1574062,0.0,1.0
2012-02-29,13.61,13.8,13.4487,13.66,12207000,8.75855316340841,8.88082539713711,8.65475047235347,8.79073006702122,18968574.7063899,0.0,1.0
2012-03-01,13.72,13.8,13.59,13.66,13403500,8.8293423513566,8.88082539713711,8.74568240196328,8.79073006702122,20827827.5642744,0.0,1.0
2012-03-02,13.61,13.78,13.58,13.74,9213800,8.75855316340841,8.86795463569198,8.73924702124072,8.84221311280173,14317412.4379238,0.0,1.0
2012-03-05,13.31,13.6,13.235,13.56,9731000,8.56549174173152,8.75211778268585,8.51722638631229,8.72637625979559,15121094.4923306,0.0,1.0
2012-03-06,12.935,13.22,12.88,13.21,13254200,8.3241649646354,8.50757331522845,8.2887703706613,8.50113793450588,20595828.8583135,0.0,1.0
2012-03-07,13.3,13.385,12.94,12.97,15388300,8.55905636100895,8.61375709715074,8.32738265499668,8.34668879716437,23912027.3739936,0.0,1.0
2012-03-08,13.475,13.56,13.27,13.43,8614800,8.67167552365381,8.72637625979559,8.53975021884126,8.64271631040227,13386620.5767681,0.0,1.0
2012-03-09,13.76,13.81,13.4001,13.49,8732100,8.85508387424685,8.88726077785967,8.62347452204181,8.68132859473765,13568894.1749543,0.0,1.0
2012-03-12,13.58,13.73,13.4,13.72,8429100,8.73924702124072,8.83577773207917,8.62341016823458,8.8293423513566,13098059.5607136,0.0,1.0
2012-03-13,14.16,14.22,13.65,13.7,13270100,9.11249910314938,9.15111138748476,8.78429468629866,8.81647158991148,20620536.021239,0.0,1.0
2012-03-14,14.28,14.39,13.76,13.9,25689600,9.18972367182014,9.26051285976833,8.85508387424685,8.94517920436274,39919316.5214446,0.0,1.0
2012-03-15,14.47,14.72,14.17,14.38,18252800,9.31199590554884,9.47288042361292,9.11893448387194,9.25407747904577,28363201.4746288,0.0,1.0
2012-03-16,14.33,14.6,14.22,14.6,14160400,9.22190057543295,9.39565585494216,9.15111138748476,9.39565585494216,22003981.7541053,0.0,1.0
2012-03-19,14.5,14.73,14.24,14.37,15257800,9.33130204771653,9.47931580433548,9.16398214892989,9.2476420983232,23709242.1688503,0.0,1.0
2012-03-20,14.5,14.56,14.27,14.43,12388700,9.33130204771653,9.36991433205191,9.18328829109757,9.28625438265858,19250920.0839725,0.0,1.0
2012-03-21,14.24,14.66,14.23,14.58,14165900,9.16398214892989,9.43426813927754,9.15754676820732,9.38278509349703,22012528.2570041,0.0,1.0
2012-03-22,14.085,14.17,13.955,14.17,18859500,9.06423374773016,9.11893448387194,8.98057379833684,9.11893448387194,29305958.4398427,0.0,1.0
2012-03-23,14.135,14.17,13.89,14.09,12722000,9.09641065134297,9.11893448387194,8.93874382364018,9.06745143809144,19768838.1596373,0.0,1.0
2012-03-26,14.3,14.31,14.09,14.2,11208600,9.20259443326526,9.20902981398783,9.06745143809144,9.13824062603963,17417151.3438226,0.0,1.0
2012-03-27,14.0,14.33,13.99,14.3,12359500,9.00953301158837,9.22190057543295,9.00309763086581,9.20259443326526,19205545.9231282,0.0,1.0
2012-03-28,14.1,14.23,13.97,13.97,18043000,9.12536986459451,9.20950448036736,9.04123524882165,9.04123524882165,27879012.44278,0.08,1.0
2012-03-29,14.03,14.17,13.92,14.06,15796000,9.08006660994758,9.17067311924143,9.0088757812167,9.09948229051055,24407076.4588014,0.0,1.0
2012-03-30,14.045,14.22,13.95,14.18,9077300,9.08977445022907,9.20303258684637,9.02829146177967,9.17714501276242,14025725.1924207,0.0,1.0
2012-04-02,14.44,14.51,13.92,13.92,16018400,9.34541424430813,9.39071749895506,9.0088757812167,9.0088757812167,24750716.2286442,0.0,1.0
2012-04-03,14.58,14.665,14.37,14.665,19547000,9.43602075360198,9.49103184853039,9.30011098966121,9.49103184853039,30202907.2891992,0.0,1.0
2012-04-04,14.475,14.57,14.27,14.41,12995500,9.36806587163159,9.42954886008099,9.23539205445132,9.32599856374517,20079903.9073407,0.0,1.0
2012-04-05,14.62,14.65,14.35,14.38,13852000,9.46190832768593,9.4813240082489,9.28716720261923,9.3065828831822,21403318.7583766,0.0,1.0
2012-04-09,14.31,14.49,14.25,14.28,11283500,9.26127962853528,9.37777371191308,9.22244826740934,9.24186394797231,17434619.3481188,0.0,1.0
2012-04-10,13.9,14.395,13.9,14.35,15263500,8.99593199417473,9.31629072346368,8.99593199417473,9.28716720261923,23584287.8911696,0.0,1.0
2012-04-11,14.255,14.26,13.98,14.11,8127600,9.22568421416984,9.22892016093033,9.04770714234264,9.1318417581155,12558303.0277636,0.0,1.0
2012-04-12,14.475,14.5,14.22,14.25,7163200,9.36806587163159,9.38424560543407,9.20303258684637,9.22244826740934,11068167.2632113,0.0,1.0
2012-04-13,14.02,14.42,14.0,14.39,10604900,9.07359471642659,9.33247045726615,9.06065092938462,9.31305477670319,16386085.4101002,0.0,1.0
2012-04-16,14.11,14.24,13.86,14.16,9849100,9.1318417581155,9.21597637388835,8.97004442009077,9.16420122572044,15218266.4440605,0.0,1.0
2012-04-17,14.36,14.465,14.2,14.31,13410400,9.29363909614022,9.36159397811061,9.1900887998044,9.26127962853528,20720983.675811,0.0,1.0
2012-04-18,14.16,14.455,14.13,14.25,12301600,9.16420122572044,9.35512208458962,9.14478554515747,9.22244826740934,19007729.2837168,0.0,1.0
2012-04-19,13.725,14.34,13.61,14.3,22666700,8.88267385755742,9.28069530909824,8.80824708206604,9.25480773501429,35023289.438384,0.0,1.0
2012-04-20,13.95,13.96,13.71,13.86,17426700,9.02829146177967,9.03476335530066,8.87296601727594,8.97004442009077,26926740.9043172,0.0,1.0
2012-04-23,13.81,13.85,13.56,13.67,13044000,8.93768495248583,8.96357252656978,8.7758876144611,8.84707844319198,20154843.3355663,0.0,1.0
2012-04-24,13.95,13.96,13.8,13.81,14147100,9.02829146177967,9.03476335530066,8.93121305896484,8.93768495248583,21859290.4134154,0.0,1.0
2012-04-25,14.31,14.4,14.0,14.19,13534700,9.26127962853528,9.31952667022418,9.06065092938462,9.18361690628341,20913044.9320675,0.0,1.0
2012-04-26,14.37,14.43,14.25,14.26,9414600,9.30011098966121,9.33894235078714,9.22244826740934,9.22892016093033,14546901.87573,0.0,1.0
2012-04-27,14.39,14.45,14.28,14.41,8768400,9.31305477670319,9.35188613782912,9.24186394797231,9.32599856374517,13548430.5660518,0.0,1.0
2012-04-30,14.225,14.385,14.1,14.3,10796800,9.20626853360687,9.30981882994269,9.12536986459451,9.25480773501429,16682598.3230176,0.0,1.0
2012-05-01,14.4,14.55,14.21,14.24,7766600,9.31952667022418,9.41660507303901,9.19656069332539,9.21597637388835,12000506.458909,0.0,1.0
2012-05-02,14.4,14.46,14.19,14.32,8324100,9.31952667022418,9.35835803135011,9.18361690628341,9.26775152205627,12861923.5977911,0.0,1.0
2012-05-03,14.45,14.51,14.35,14.4,12825600,9.35188613782912,9.39071749895506,9.28716720261923,9.31952667022418,19817384.1371235,0.0,1.0
2012-05-04,13.99,14.47,13.68,14.41,10380400,9.05417903586363,9.3648299248711,8.85355033671297,9.32599856374517,16039200.8402723,0.0,1.0
2012-05-07,14.39,14.45,13.97,13.98,13036200,9.31305477670319,9.35188613782912,9.04123524882165,9.04770714234264,20142791.2213362,0.0,1.0
2012-05-08,14.21,14.34,14.06,14.26,10740300,9.19656069332539,9.28069530909824,9.09948229051055,9.22892016093033,16595297.7519919,0.0,1.0
2012-05-09,13.99,14.13,13.87,14.03,7942200,9.05417903586363,9.14478554515747,8.97651631361176,9.08006660994758,12271833.5433712,0.0,1.0
2012-05-10,14.19,14.33,14.12,14.17,9215400,9.18361690628341,9.27422341557725,9.13831365163648,9.17067311924143,14239109.4200075,0.0,1.0
2012-05-11,14.07,14.235,13.85,14.0,10283000,9.10595418403154,9.21274042712786,8.96357252656978,9.06065092938462,15888703.9266811,0.0,1.0
2012-05-14,13.76,14.04,13.75,13.89,8372000,8.90532548488088,9.08653850346857,8.89885359135989,8.98946010065374,12935935.9403067,0.0,1.0
2012-05-15,13.58,13.9,13.54,13.77,11603400,8.78883140150308,8.99593199417473,8.76294382741912,8.91179737840187,17928910.5458379,0.0,1.0
2012-05-16,13.55,13.84,13.54,13.69,9508400,8.76941572094011,8.95710063304879,8.76294382741912,8.86002223023396,14691836.2750612,0.0,1.0
2012-05-17,13.29,13.58,13.29,13.56,14079700,8.6011464893944,8.78883140150308,8.6011464893944,8.7758876144611,21755147.7853245,0.0,1.0
2012-05-18,13.345,13.43,13.25,13.35,13216100,8.63674190375984,8.69175299868824,8.57525891531044,8.63997785052033,20420762.4200535,0.0,1.0
2012-05-21,13.38,13.51,13.26,13.36,8281600,8.6593935310833,8.74352814685616,8.58173080883143,8.64644974404132,12796255.0266656,0.0,1.0
2012-05-22,13.45,13.64,13.34,13.42,11260100,8.70469678573022,8.82766276262901,8.63350595699934,8.68528110516725,17398463.0054285,0.0,1.0
2012-05-23,13.59,13.59,13.18,13.25,20063400,8.79530329502407,8.79530329502407,8.52995566066352,8.57525891531044,31000819.0569458,0.0,1.0
2012-05-24,13.57,13.67,13.37,13.63,9156400,8.78235950798209,8.84707844319198,8.65292163756231,8.82119086910802,14147945.9918567,0.0,1.0
2012-05-25,13.52,13.65,13.45,13.6,6487400,8.75000004037714,8.83413465615,8.70469678573022,8.80177518854506,10023959.7251727,0.0,1.0
2012-05-29,13.52,13.66,13.36,13.63,12460500,8.75000004037714,8.84060654967099,8.64644974404132,8.82119086910802,19253252.4825839,0.0,1.0
2012-05-30,13.23,13.45,13.18,13.45,11245700,8.56231512826846,8.70469678573022,8.52995566066352,8.70469678573022,17376212.9483884,0.0,1.0
2012-05-31,13.35,13.46,13.07,13.33,17137100,8.63997785052033,8.71116867925121,8.45876483193264,8.62703406347835,26479267.5349535,0.0,1.0
2012-06-01,12.52,13.13,12.475,13.1,21221900,8.10281068827824,8.49759619305857,8.07368716743379,8.47818051249561,32790867.0486855,0.0,1.0
2012-06-04,12.09,12.56,12.05,12.54,17837300,7.82451926687571,8.1286982623622,7.79863169279176,8.11575447532022,27561176.5585324,0.0,1.0
2012-06-05,12.23,12.38,12.04,12.05,16207300,7.91512577616956,8.0122041789844,7.79215979927077,7.79863169279176,25042593.7130116,0.0,1.0
2012-06-06,12.665,12.67,12.3,12.42,12048000,8.19665314433258,8.19988909109308,7.96042903081648,8.03809175306835,18615881.0569536,0.0,1.0
2012-06-07,12.74,12.91,12.67,12.87,11433300,8.24519234574,8.35521453559682,8.19988909109308,8.32932696151286,17666081.7470508,0.0,1.0
2012-06-08,12.93,12.95,12.46,12.74,10782200,8.36815832263879,8.38110210968077,8.06397932715231,8.24519234574,16660039.2374075,0.0,1.0
2012-06-11,12.71,13.12,12.68,13.06,11441000,8.22577666517703,8.49112429953758,8.20636098461407,8.45229293841165,17677979.3469959,0.0,1.0
2012-06-12,12.86,12.87,12.54,12.73,9606300,8.32285506799187,8.32932696151286,8.11575447532022,8.23872045221901,14843105.7600775,0.0,1.0
2012-06-13,12.775,13.05,12.7,12.82,9699500,8.26784397306346,8.44582104489066,8.21930477165605,8.29696749390791,14987113.0736987,0.0,1.0
2012-06-14,13.04,13.09,12.78,12.82,12541100,8.43934915136967,8.47170861897462,8.27107991982396,8.29696749390791,19377790.9962949,0.0,1.0
2012-06-15,13.18,13.19,12.95,13.06,10389600,8.52995566066352,8.53642755418451,8.38110210968077,8.45229293841165,16053416.1544924,0.0,1.0
2012-06-18,12.95,13.18,12.9,13.12,11008300,8.38110210968077,8.52995566066352,8.34874264207583,8.49112429953758,17009396.0357953,0.0,1.0
2012-06-19,13.13,13.22,13.0,13.06,10611600,8.49759619305857,8.55584323474747,8.41346157728572,8.45229293841165,16396437.8671953,0.0,1.0
2012-06-20,13.12,13.21,12.95,13.16,10280100,8.49112429953758,8.54937134122648,8.38110210968077,8.51701187362154,15884223.0124161,0.0,1.0
2012-06-21,13.04,13.25,12.95,13.18,17509600,8.43934915136967,8.57525891531044,8.38110210968077,8.52995566066352,27054833.2465832,0.0,1.0
2012-06-22,13.265,13.335,13.05,13.09,13492500,8.58496675559192,8.63027001023885,8.44582104489066,8.47170861897462,20847839.903797,0.0,1.0
2012-06-25,12.72,13.09,12.69,13.03,12592400,8.23224855869802,8.47170861897462,8.21283287813506,8.43287725784868,19457056.8245005,0.0,1.0
2012-06-26,12.87,12.98,12.69,12.8,9737400,8.32932696151286,8.40051779024374,8.21283287813506,8.28402370686594,15045673.9877141,0.0,1.0
2012-06-27,12.98,13.015,12.75,12.85,8442900,8.45229293841165,8.47508417514851,8.30252195414087,8.36763977338904,12965575.471476,0.08,1.0
2012-06-28,13.02,13.04,12.71,12.88,9975100,8.47834006611091,8.49136362996055,8.27647482644161,8.38717511916349,15318541.2459606,0.0,1.0
2012-06-29,13.4,13.44,13.27,13.43,12393700,8.72578777925394,8.7518349069532,8.64113461423132,8.74532312502838,19032731.966603,0.0,1.0
2012-07-02,13.495,13.54,13.3,13.54,8569700,8.78764970753969,8.81695272620136,8.66066996000577,8.81695272620136,13160299.4371493,0.0,1.0
2012-07-03,13.5,13.61,13.46,13.47,4045400,8.7909055985021,8.86253519967508,8.76485847080284,8.77137025272765,6212431.63040058,0.0,1.0
2012-07-05,13.42,13.52,13.35,13.47,8335600,8.73881134310357,8.80392916235173,8.69322886962985,8.77137025272765,12800797.2260758,0.0,1.0
2012-07-06,13.38,13.42,13.22,13.23,5704100,8.7127642154043,8.73881134310357,8.60857570460724,8.61508748653206,8759660.66716962,0.0,1.0
2012-07-09,13.31,13.44,13.18,13.32,5630800,8.66718174193059,8.7518349069532,8.58252857690798,8.67369352385541,8647095.472502,0.0,1.0
2012-07-10,13.11,13.46,13.07,13.36,8878500,8.53694610343426,8.76485847080284,8.510898975735,8.69974065155467,13634516.7920383,0.0,1.0
2012-07-11,13.41,13.44,13.09,13.09,7896900,8.73229956117875,8.7518349069532,8.52392253958463,8.52392253958463,12127095.3038291,0.0,1.0
2012-07-12,13.34,13.39,13.19,13.26,8712700,8.68671708770504,8.71927599732912,8.58904035883279,8.63462283230651,13379901.3858187,0.0,1.0
2012-07-13,13.69,13.71,13.32,13.33,7176600,8.91462945507361,8.92765301892324,8.67369352385541,8.68020530578022,11020946.4672796,0.0,1.0
2012-07-16,13.645,13.715,13.52,13.63,5793600,8.88532643641194,8.93090890988565,8.80392916235173,8.87555876352471,8897103.84483334,0.0,1.0
2012-07-17,13.92,13.935,13.6,13.8,9537000,9.06440043934439,9.07416811223161,8.85602341775026,8.98625905624659,14645760.7304915,0.0,1.0
2012-07-18,13.77,13.91,13.71,13.88,8392800,8.96672371047214,9.05788865741957,8.92765301892324,9.03835331164512,12888638.0055436,0.0,1.0
2012-07-19,13.8,14.0,13.66,13.9,12150900,8.98625905624659,9.11649469474292,8.89509410929916,9.05137687549476,18659869.3572538,0.0,1.0
2012-07-20,13.64,13.8,13.44,13.75,7360800,8.88207054544953,8.98625905624659,8.7518349069532,8.95370014662251,11303818.3480132,0.0,1.0
2012-07-23,13.51,13.58,13.37,13.47,10657100,8.79741738042692,8.84299985390063,8.70625243347949,8.77137025272765,16365873.6165378,0.0,1.0
2012-07-24,13.69,13.7,13.485,13.58,13255300,8.91462945507361,8.92114123699843,8.78113792561487,8.84299985390063,20355872.0992853,0.0,1.0
2012-07-25,13.75,13.785,13.63,13.7,8540300,8.95370014662251,8.97649138335937,8.87555876352471,8.92114123699843,13115150.5050453,0.0,1.0
2012-07-26,14.14,14.21,13.89,13.95,14180000,9.20765964169035,9.25324211516406,9.04486509356994,9.08393578511884,21775913.5114155,0.0,1.0
2012-07-27,14.235,14.365,14.12,14.26,10770700,9.2695215699761,9.35417473499872,9.19463607784071,9.28580102478814,16540326.6331032,0.0,1.0
2012-07-30,14.02,14.25,13.99,14.23,8184500,9.12951825859255,9.27928924286333,9.1099829128181,9.2662656790137,12568756.2859083,0.0,1.0
2012-07-31,13.82,14.05,13.81,14.03,8853200,8.99928262009622,9.149053604367,8.99277083817141,9.13603004051737,13595664.1395814,0.0,1.0
2012-08-01,13.79,14.04,13.78,13.88,9588600,8.97974727432177,9.14254182244218,8.97323549239696,9.03835331164512,14725001.713368,0.0,1.0
2012-08-02,13.67,13.82,13.5,13.66,10411800,8.90160589122398,8.99928262009622,8.7909055985021,8.89509410929916,15989171.8122818,0.0,1.0
2012-08-03,14.07,14.15,13.84,13.91,7409100,9.16207716821663,9.21417142361516,9.01230618394586,9.05788865741957,11377991.5936127,0.0,1.0
2012-08-06,13.98,14.2,13.98,14.11,5449900,9.10347113089329,9.24673033323925,9.10347113089329,9.1881242959159,8369291.32904536,0.0,1.0
2012-08-07,14.23,14.34,14.0,14.01,9817300,9.2662656790137,9.33789528018668,9.11649469474292,9.12300647666773,15076211.2634428,0.0,1.0
2012-08-08,14.3,14.325,14.05,14.11,7546000,9.31184815248741,9.32812760729945,9.149053604367,9.1881242959159,11588225.9067095,0.0,1.0
2012-08-09,14.32,14.42,14.29,14.34,10008000,9.32487171633704,9.38998953558521,9.30533637056259,9.33789528018668,15369065.0509342,0.0,1.0
2012-08-10,14.29,14.31,14.165,14.26,5906000,9.30533637056259,9.31835993441223,9.22393909650239,9.28580102478814,9069714.04784344,0.0,1.0
2012-08-13,14.32,14.37,14.17,14.26,5424000,9.32487171633704,9.35743062596112,9.2271949874648,9.28580102478814,8329517.26981084,0.0,1.0
2012-08-14,14.245,14.4,14.195,14.37,6703300,9.27603335190092,9.37696597173557,9.24347444227684,9.35743062596112,10294110.0875227,0.0,1.0
2012-08-15,14.29,14.35,14.16,14.2,4938300,9.30533637056259,9.34440706211149,9.22068320553998,9.24673033323925,7583638.48331616,0.0,1.0
2012-08-16,14.33,14.41,14.22,14.26,8295500,9.33138349826186,9.38347775366039,9.25975389708888,9.28580102478814,12739216.5397706,0.0,1.0
2012-08-17,14.4,14.47,14.29,14.39,10386900,9.37696597173557,9.42254844520929,9.30533637056259,9.37045418981076,15950933.43101,0.0,1.0
2012-08-20,14.37,14.49,14.33,14.39,6404500,9.35743062596112,9.43557200905892,9.33138349826186,9.37045418981076,9835249.51226097,0.0,1.0
2012-08-21,14.39,14.6,14.33,14.46,7293200,9.37045418981076,9.5072016102319,9.33138349826186,9.41603666328447,11200006.5177331,0.0,1.0
2012-08-22,14.81,15.02,14.63,14.8,20330900,9.64394903065305,9.78069645107419,9.52673695600635,9.63743724872823,31221715.0923298,0.0,1.0
2012-08-23,14.63,14.8,14.6,14.76,6818400,9.52673695600635,9.63743724872823,9.5072016102319,9.61139012102896,10470866.6210321,0.0,1.0
2012-08-24,14.81,14.86,14.63,14.63,7573500,9.64394903065305,9.67650794027713,9.52673695600635,9.52673695600635,11630457.0506844,0.0,1.0
2012-08-27,14.91,14.93,14.78,14.93,8126200,9.70906684990121,9.72209041375084,9.6244136848786,9.72209041375084,12479226.2606816,0.0,1.0
2012-08-28,14.93,15.08,14.86,14.86,13444100,9.72209041375084,9.81976714262309,9.67650794027713,9.67650794027713,20645808.0986475,0.0,1.0
2012-08-29,15.12,15.15,14.93,14.93,7452900,9.84581427032235,9.8653496160968,9.72209041375084,9.72209041375084,11445254.28838,0.0,1.0
2012-08-30,15.08,15.17,14.94,15.03,9035200,9.81976714262309,9.87837317994643,9.72860219567566,9.787208232999,13875157.528797,0.0,1.0
2012-08-31,15.14,15.24,15.08,15.14,9276500,9.85883783417198,9.92395565342015,9.81976714262309,9.85883783417198,14245716.6212021,0.0,1.0
2012-09-04,15.05,15.145,14.99,15.02,9604300,9.80023179684864,9.86209372513439,9.76116110529974,9.78069645107419,14749111.8573828,0.0,1.0
2012-09-05,14.92,15.12,14.89,15.1,16970900,9.71557863182603,9.84581427032235,9.69604328605157,9.83279070647272,26061837.1375798,0.0,1.0
2012-09-06,15.055,15.17,14.985,15.0,15037400,9.80348768781105,9.87837317994643,9.75790521433733,9.76767288722456,23092603.7966544,0.0,1.0
2012-09-07,15.31,15.41,15.07,15.13,11615900,9.96953812689386,10.034655946142,9.81325536069827,9.85232605224717,17838281.6471968,0.0,1.0
2012-09-10,15.195,15.36,15.15,15.19,9135900,9.89465263475847,10.0020970365179,9.8653496160968,9.89139674379607,14029800.2996432,0.0,1.0
2012-09-11,15.18,15.32,15.09,15.14,12917200,9.88488496187125,9.97604990881868,9.8262789245479,9.85883783417198,19836659.3800886,0.0,1.0
2012-09-12,15.27,15.42,15.23,15.27,12030100,9.9434909991946,10.0411677280668,9.91744387149533,9.9434909991946,18474359.4593568,0.0,1.0
2012-09-13,15.61,15.64,15.24,15.25,11952500,10.1648915846384,10.1844269304128,9.92395565342015,9.93046743534496,18355190.8494494,0.0,1.0
2012-09-14,15.78,15.95,15.6,15.62,15004600,10.2755918773602,10.3862921700821,10.1583798027135,10.1714033665632,23042233.5594771,0.0,1.0
2012-09-17,15.74,15.85,15.7,15.85,9485600,10.249544749661,10.3211743508339,10.2234976219617,10.3211743508339,14566826.8832075,0.0,1.0
2012-09-18,15.645,15.74,15.59,15.67,9168300,10.1876828213752,10.249544749661,10.1518680207887,10.2039622761873,14079556.2656355,0.0,1.0
2012-09-19,15.6,15.74,15.56,15.63,9587800,10.1583798027135,10.249544749661,10.1323326750143,10.177915148488,14723773.1709979,0.0,1.0
2012-09-20,15.59,15.63,15.32,15.56,11600600,10.1518680207887,10.177915148488,9.97604990881868,10.1323326750143,17814785.7743672,0.0,1.0
2012-09-21,15.575,15.78,15.54,15.78,8738900,10.1421003479015,10.2755918773602,10.1193091111646,10.2755918773602,13420136.1484421,0.0,1.0
2012-09-24,15.665,15.74,15.41,15.46,8981800,10.2007063852248,10.249544749661,10.034655946142,10.0672148557661,13793152.3255876,0.0,1.0
2012-09-25,15.555,15.79,15.52,15.68,11066900,10.1290767840519,10.282103659285,10.106285547315,10.2104740581121,16995194.4456617,0.0,1.0
2012-09-26,15.36,15.55,15.33,15.44,11210300,10.0672148557661,10.1917442061955,10.0475523267509,10.1196482664732,17104056.1333978,0.1,1.0
2012-09-27,15.485,15.6,15.32,15.39,7526900,10.149142059996,10.2245150878875,10.0409981504126,10.0868773847813,11484127.9992928,0.0,1.0
2012-09-28,15.505,15.6,15.38,15.41,9009300,10.1622504126728,10.2245150878875,10.0803232084429,10.0999857374581,13745891.9852832,0.0,1.0
2012-10-01,15.485,15.72,15.37,15.37,12129300,10.149142059996,10.3031652039481,10.0737690321045,10.0737690321045,18506215.5391757,0.0,1.0
2012-10-02,15.46,15.6,15.33,15.45,11145400,10.13275661915,10.2245150878875,10.0475523267509,10.1262024428116,17005035.300498,0.0,1.0
2012-10-03,15.705,15.78,15.5,15.56,10761700,10.2933339394405,10.3424902619785,10.1589733245036,10.1982983825339,16419607.048053,0.0,1.0
2012-10-04,15.985,15.99,15.765,15.79,8982100,10.4768508769154,10.4801279650846,10.3326589974709,10.3490444383169,13704391.7286596,0.0,1.0
2012-10-05,15.99,16.16,15.87,16.01,12899000,10.4801279650846,10.5915489628373,10.401477849024,10.4932363177614,19680581.2569422,0.0,1.0
2012-10-08,15.98,16.06,15.92,15.99,8129900,10.4735737887463,10.5260071994534,10.4342487307159,10.4801279650846,12404152.0707662,0.0,1.0
2012-10-09,15.86,16.04,15.8,16.02,9973200,10.3949236726856,10.5128988467766,10.3555986146552,10.4997904940998,15216557.3293848,0.0,1.0
2012-10-10,15.82,15.88,15.68,15.7,8977500,10.368706967332,10.4080320253624,10.2769484985946,10.2900568512713,13697373.3029071,0.0,1.0
2012-10-11,15.89,16.06,15.89,15.91,6584500,10.4145862017007,10.5260071994534,10.4145862017007,10.4276945543775,10046266.1668607,0.0,1.0
2012-10-12,15.27,15.71,15.23,15.67,19630700,10.0082272687206,10.2966110276097,9.98201056336705,10.2703943222562,29951437.0478839,0.0,1.0
2012-10-15,15.37,15.39,15.17,15.36,10730000,10.0737690321045,10.0868773847813,9.94268550533671,10.0672148557661,16371240.9401496,0.0,1.0
2012-10-16,15.0,15.48,14.98,15.47,19484700,9.83126450758409,10.1458649718268,9.81815615490731,10.1393107954884,29728678.3174774,0.0,1.0
2012-10-17,15.13,15.23,15.0,15.02,13826100,9.91646879998315,9.98201056336705,9.83126450758409,9.84437286026087,21095099.1950235,0.0,1.0
2012-10-18,15.12,15.26,15.03,15.25,15986500,9.90991462364476,10.0016730923822,9.85092703659926,9.99511891604383,24391318.1071483,0.0,1.0
2012-10-19,15.0199,15.16,14.98,15.06,12298100,9.84430731849748,9.93613132899832,9.81815615490731,9.87058956561443,18763761.2493992,0.0,1.0
2012-10-22,15.04,15.12,14.91,14.96,11616500,9.85748121293765,9.90991462364476,9.77227692053859,9.80504780223053,17723813.6422411,0.0,1.0
2012-10-23,14.69,14.89,14.57,14.87,10971900,9.62808504109402,9.75916856786181,9.54943492503335,9.74606021518503,16740318.5900491,0.0,1.0
2012-10-24,14.57,14.85,14.54,14.85,8478800,9.54943492503335,9.73295186250825,9.52977239601818,9.73295186250825,12936484.4066487,0.0,1.0
2012-10-25,14.64,14.755,14.4,14.7,10072600,9.59531415940207,9.67068718729355,9.43801392728073,9.63463921743241,15368216.3554288,0.0,1.0
2012-10-26,14.49,14.65,14.42,14.62,6582600,9.49700151432623,9.60186833574046,9.45112227995751,9.58220580672529,10043367.2518759,0.0,1.0
2012-10-31,14.525,14.62,14.36,14.59,7306100,9.51994113151059,9.58220580672529,9.41179722192717,9.56254327771012,11147243.5631712,0.0,1.0
2012-11-01,14.555,14.57,14.4175,14.51,11857700,9.53960366052576,9.54943492503335,9.44948373587291,9.51010986700301,18091823.2708305,0.0,1.0
2012-11-02,14.38,14.68,14.331,14.56,8280600,9.42490557460395,9.62153086475563,9.39279011054584,9.54288074869496,12634081.8013982,0.0,1.0
2012-11-05,14.32,14.39,14.18,14.39,5384500,9.38558051657361,9.43145975094234,9.29382204783616,9.43145975094234,8215372.49228661,0.0,1.0
2012-11-06,14.59,14.63,14.35,14.35,7247700,9.56254327771012,9.58875998306368,9.40524304558878,9.40524304558878,11058140.0710086,0.0,1.0
2012-11-07,14.12,14.5,14.0982,14.49,11696800,9.25449698980582,9.50355569066462,9.24020888538814,9.49700151432623,17846330.9439647,0.0,1.0
2012-11-08,14.04,14.37,14.04,14.16,9446800,9.20206357909871,9.41835139826556,9.20206357909871,9.28071369515938,14413405.3041384,0.0,1.0
2012-11-09,14.16,14.28,13.88,14.05,12520100,9.28071369515938,9.35936381122005,9.09719675768448,9.2086177554371,19102476.5791954,0.0,1.0
2012-11-12,14.225,14.25,14.12,14.18,6159500,9.32331584135891,9.33970128220489,9.25449698980582,9.29382204783616,9397824.65711568,0.0,1.0
2012-11-13,14.0,14.31,13.99,14.14,8086000,9.17584687374515,9.37902634023522,9.16929269740676,9.2676053424826,12337171.8771714,0.0,1.0
2012-11-14,13.805,14.109,13.75,14.03,10156900,9.04804043514656,9.2472873958336,9.01199246528542,9.19550940276032,15496836.6360676,0.0,1.0
2012-11-15,14.0,14.065,13.75,13.8,9942000,9.17584687374515,9.21844901994468,9.01199246528542,9.04476334697736,15168954.0938459,0.0,1.0
2012-11-16,14.1,14.18,13.9,13.99,8163200,9.24138863712905,9.29382204783616,9.11030511036126,9.16929269740676,12454959.3702357,0.0,1.0
2012-11-19,14.475,14.53,14.28,14.3,11313600,9.48717024981865,9.52321821967979,9.35936381122005,9.37247216389683,17261665.5638841,0.0,1.0
2012-11-20,14.6,14.73,14.35,14.41,9104800,9.56909745404851,9.65430174644758,9.40524304558878,9.44456810361912,13891600.6068848,0.0,1.0
2012-11-21,14.58,14.65,14.44,14.62,5076600,9.55598910137174,9.60186833574046,9.46423063263428,9.58220580672529,7745595.69028548,0.0,1.0
2012-11-23,14.89,14.89,14.6,14.65,2719700,9.75916856786181,9.75916856786181,9.56909745404851,9.60186833574046,4149567.93894918,0.0,1.0
2012-11-26,14.725,14.83,14.63,14.76,7074900,9.65102465827838,9.71984350983147,9.58875998306368,9.67396427546275,10794491.3818699,0.0,1.0
2012-11-27,14.545,14.81,14.53,14.64,9561900,9.53304948418737,9.70673515715469,9.52321821967979,9.59531415940207,14589018.5224246,0.0,1.0
2012-11-28,14.67,14.67,14.33,14.5,7759100,9.61497668841724,9.61497668841724,9.392134692912,9.50355569066462,11838405.9253229,0.0,1.0
2012-11-29,14.66,14.7999,14.62,14.75,6540200,9.60842251207885,9.70011543905292,9.58220580672529,9.66741009912436,9978675.6753743,0.0,1.0
2012-11-30,14.64,14.77,14.56,14.7,7091300,9.59531415940207,9.68051845180113,9.54288074869496,9.63463921743241,10819513.5954224,0.0,1.0
2012-12-03,14.41,14.69,14.34,14.69,11941400,9.44456810361912,9.62808504109402,9.39868886925039,9.62808504109402,18219528.104632,0.0,1.0
2012-12-04,14.14,14.45,14.05,14.44,13866500,9.2676053424826,9.47078480897267,9.2086177554371,9.46423063263428,21156739.2820675,0.0,1.0
2012-12-05,14.36,14.43,14.1,14.19,12657200,9.41179722192717,9.45767645629589,9.24138863712905,9.30037622417455,19311656.1815155,0.0,1.0
2012-12-06,14.335,14.39,14.245,14.39,7240100,9.3954117810812,9.43145975094234,9.33642419403569,9.43145975094234,11046544.4110696,0.0,1.0
2012-12-07,14.535,14.54,14.35,14.4,7592500,9.52649530784898,9.52977239601818,9.40524304558878,9.43801392728073,11584216.8535029,0.0,1.0
2012-12-10,14.555,14.68,14.47,14.52,8968400,9.53960366052576,9.62153086475563,9.48389316164945,9.5166640433414,13683489.0258749,0.0,1.0
2012-12-11,14.53,14.7,14.46,14.58,7234400,9.52321821967979,9.63463921743241,9.47733898531106,9.55598910137174,11037847.6661154,0.0,1.0
2012-12-12,14.62,14.76,14.54,14.56,9424000,9.58220580672529,9.67396427546275,9.52977239601818,9.54288074869496,14378618.3243215,0.0,1.0
2012-12-13,14.51,14.77,14.44,14.77,9131400,9.51010986700301,9.68051845180113,9.46423063263428,9.68051845180113,13932185.4166712,0.0,1.0
2012-12-14,14.36,14.515,14.33,14.5,5985000,9.41179722192717,9.51338695517221,9.392134692912,9.50355569066462,9131582.20193803,0.0,1.0
2012-12-17,14.665,14.7,14.4175,14.43,9203000,9.61169960024804,9.63463921743241,9.44948373587291,9.45767645629589,14041428.7392541,0.0,1.0
2012-12-18,15.08,15.12,14.67,14.74,13977300,9.88369791829121,9.90991462364476,9.61497668841724,9.66085592278597,21325791.7980198,0.0,1.0
2012-12-19,14.95,15.18,14.91,15.15,7673900,9.79849362589214,9.9492396816751,9.77227692053859,9.92957715265993,11708412.4744281,0.0,1.0
2012-12-20,15.14,15.17,14.93,14.94,8822400,9.92302297632154,9.94268550533671,9.78538527321536,9.79193944955375,13460730.2954684,0.0,1.0
2012-12-21,15.12,15.18,14.75,14.95,14283000,9.90991462364476,9.9492396816751,9.66741009912436,9.79849362589214,21792211.9616175,0.0,1.0
2012-12-24,15.04,15.2,14.97,15.12,3255700,9.85748121293765,9.96234803435188,9.81160197856892,9.90991462364476,4967367.11359226,0.0,1.0
2012-12-26,15.135,15.31,15.0,15.07,6981100,9.91974588815235,10.0344439740742,9.83126450758409,9.87714374195282,10651376.5263074,0.0,1.0
2012-12-27,15.08,15.13,14.93,15.03,12407400,9.9492396816751,9.98222787690612,9.85027509598205,9.91625148644408,18805818.1314714,0.1,1.0
2012-12-28,14.99,15.13,14.93,14.97,7252900,9.88986093025927,9.98222787690612,9.85027509598205,9.87666565216686,10993174.9057618,0.0,1.0
2012-12-31,15.2,15.21,14.91,14.92,8068600,10.0284113502295,10.0350089892757,9.83707981788964,9.84367745693584,12229526.2646155,0.0,1.0
2013-01-02,15.77,15.77,15.43,15.46,13866300,10.4044767758632,10.4044767758632,10.1801570482922,10.1999499654308,21017063.6842868,0.0,1.0
2013-01-03,15.63,15.77,15.52,15.76,11670500,10.3121098292163,10.4044767758632,10.2395357997081,10.3978791368169,17688903.4369277,0.0,1.0
2013-01-04,15.69,15.7,15.48,15.51,14800100,10.3516956634935,10.3582933025397,10.2131452435232,10.2329381606619,22432418.4702347,0.0,1.0
2013-01-07,15.58,15.655,15.44,15.62,10651000,10.2791216339853,10.3286039268318,10.1867546873384,10.3055121901701,16143653.7000742,0.0,1.0
2013-01-08,15.44,15.645,15.4,15.63,10703400,10.1867546873384,10.3220062877856,10.1603641311536,10.3121098292163,16223076.0504531,0.0,1.0
2013-01-09,15.41,15.59,15.36,15.49,9882600,10.1669617701998,10.2857192730315,10.1339735749688,10.2197428825694,14978994.6536808,0.0,1.0
2013-01-10,15.7,15.72,15.46,15.52,11495700,10.3582933025397,10.3714885806321,10.1999499654308,10.2395357997081,17423960.176504,0.0,1.0
2013-01-11,15.47,15.69,15.35,15.69,10867300,10.206547604477,10.3516956634935,10.1273759359226,10.3516956634935,16471498.249443,0.0,1.0
2013-01-14,15.35,15.5,15.28,15.49,7942100,10.1273759359226,10.2263405216157,10.0811924625992,10.2197428825694,12037791.0103615,0.0,1.0
2013-01-15,15.41,15.48,15.19,15.25,7682300,10.1669617701998,10.2131452435232,10.0218137111833,10.0613995454606,11644013.7846288,0.0,1.0
2013-01-16,15.55,15.76,15.35,15.4,14767200,10.2593287168467,10.3978791368169,10.1273759359226,10.1603641311536,22382552.1471914,0.0,1.0
2013-01-17,16.29,16.39,15.89,15.98,25139000,10.7475540062657,10.8135303967278,10.4836484444176,10.5430271958334,38103024.1635686,0.0,1.0
2013-01-18,16.379,16.63,16.34,16.44,17729900,10.806272993777,10.9718737338367,10.7805422014968,10.8465185919588,26873097.9003798,0.0,1.0
2013-01-22,16.5,16.52,16.26,16.3,8941800,10.886104426236,10.8992997043284,10.7277610891271,10.7541516453119,13553030.0117664,0.0,1.0
2013-01-23,16.37,16.56,16.31,16.46,8203900,10.8003351186354,10.9256902605132,10.7607492843581,10.8597138700512,12434599.6235132,0.0,1.0
2013-01-24,16.39,16.5,16.27,16.43,7786200,10.8135303967278,10.886104426236,10.7343587281733,10.8399209529126,11801494.3610476,0.0,1.0
2013-01-25,16.37,16.46,16.255,16.42,5722600,10.8003351186354,10.8597138700512,10.724462269604,10.8333233138664,8673708.82208664,0.0,1.0
2013-01-28,16.18,16.41,16.08,16.34,8723400,10.6749799767575,10.8267256748202,10.6090035862955,10.7805422014968,13222002.5056077,0.0,1.0
2013-01-29,16.27,16.39,16.11,16.34,8274200,10.7343587281733,10.8135303967278,10.6287965034341,10.7805422014968,12541152.8912924,0.0,1.0
2013-01-30,16.33,16.39,16.17,16.28,11003200,10.7739445624506,10.8135303967278,10.6683823377113,10.7409563672195,16677481.0245664,0.0,1.0
2013-01-31,16.29,16.345,16.18,16.3,8396800,10.7475540062657,10.7838410210199,10.6749799767575,10.7541516453119,12726976.9400793,0.0,1.0
2013-02-01,16.49,16.63,16.35,16.36,12703800,10.8795067871898,10.9718737338367,10.787139840543,10.7937374795892,19255069.7469725,0.0,1.0
2013-02-04,16.2,16.34,16.16,16.3,11778200,10.6881752548499,10.7805422014968,10.6617846986651,10.7541516453119,17852143.6494428,0.0,1.0
2013-02-05,16.51,16.58,16.28,16.34,9336600,10.8927020652822,10.9388855386056,10.7409563672195,10.7805422014968,14151425.8882841,0.0,1.0
2013-02-06,16.59,16.61,16.37,16.45,5938900,10.9454831776518,10.9586784557443,10.8003351186354,10.853116231005,9001553.37145541,0.0,1.0
2013-02-07,16.47,16.77,16.36,16.64,10888100,10.8663115090974,11.0642406804835,10.7937374795892,10.9784713728829,16503024.678601,0.0,1.0
2013-02-08,16.61,16.61,16.4,16.55,9814100,10.9586784557443,10.9586784557443,10.820128035774,10.919092621467,14875169.6345788,0.0,1.0
2013-02-11,16.5,16.52,16.38,16.44,12187700,10.886104426236,10.8992997043284,10.8069327576816,10.8465185919588,18472820.2234903,0.0,1.0
2013-02-12,16.56,16.63,16.45,16.54,8284800,10.9256902605132,10.9718737338367,10.853116231005,10.9124949824208,12557219.2446133,0.0,1.0
2013-02-13,16.11,16.55,16.05,16.53,16635700,10.6287965034341,10.919092621467,10.5892106691569,10.9058973433746,25214625.8434255,0.0,1.0
2013-02-14,16.13,16.19,16.04,16.09,11091200,10.6419917815265,10.6815776158037,10.5826130301106,10.6156012253417,16810862.071004,0.0,1.0
2013-02-15,16.045,16.16,16.0,16.12,9472000,10.5859118496338,10.6617846986651,10.5562224739258,10.6353941424803,14356650.8165527,0.0,1.0
2013-02-19,15.96,16.16,15.94,16.07,11020500,10.529831917741,10.6617846986651,10.5166366396486,10.6024059472493,16703702.5257411,0.0,1.0
2013-02-20,15.83,16.03,15.79,15.95,12260600,10.4440626101404,10.5760153910644,10.4176720539556,10.5232342786948,18583314.2949141,0.0,1.0
2013-02-21,15.6,15.965,15.51,15.85,17670900,10.2923169120777,10.5331307372641,10.2329381606619,10.4572578882328,26783671.9715184,0.0,1.0
2013-02-22,15.8,15.84,15.7,15.77,6752300,10.4242696930018,10.4506602491866,10.3582933025397,10.4044767758632,10234418.6347771,0.0,1.0
2013-02-25,15.53,15.94,15.52,15.9,12966000,10.2461334387543,10.5166366396486,10.2395357997081,10.4902460834638,19652484.6376079,0.0,1.0
2013-02-26,15.56,15.64,15.43,15.6,10616400,10.2659263558929,10.3187074682625,10.1801570482922,10.2923169120777,16091210.6977249,0.0,1.0
2013-02-27,15.72,15.76,15.47,15.56,8481500,10.3714885806321,10.3978791368169,10.206547604477,10.2659263558929,12855356.1972754,0.0,1.0
2013-02-28,15.84,15.925,15.67,15.68,8898900,10.4506602491866,10.5067401810793,10.3385003854011,10.3450980244473,13488006.7516281,0.0,1.0
2013-03-01,15.825,15.9,15.57,15.73,11481200,10.4407637906173,10.4902460834638,10.2725239949391,10.3780862196783,17401982.6177159,0.0,1.0
2013-03-04,16.02,16.04,15.71,15.83,8629000,10.5694177520182,10.5826130301106,10.3648909415859,10.4440626101404,13078921.0194293,0.0,1.0
2013-03-05,16.02,16.19,15.88,16.15,15272900,10.5694177520182,10.6815776158037,10.4770508053714,10.6551870596189,23149038.4560948,0.0,1.0
2013-03-06,16.03,16.12,15.88,16.06,11432600,10.5760153910644,10.6353941424803,10.4770508053714,10.5958083082031,17328319.9034335,0.0,1.0
2013-03-07,16.23,16.25,16.01,16.05,8861600,10.7079681719885,10.7211634500809,10.562820112972,10.5892106691569,13431471.3762631,0.0,1.0
2013-03-08,16.34,16.37,16.18,16.35,8404200,10.7805422014968,10.8003351186354,10.6749799767575,10.787139840543,12738193.0735296,0.0,1.0
2013-03-11,16.35,16.42,16.24,16.37,10537300,10.787139840543,10.8333233138664,10.7145658110347,10.8003351186354,15971319.325302,0.0,1.0
2013-03-12,16.25,16.46,16.23,16.38,6625700,10.7211634500809,10.8597138700512,10.7079681719885,10.8069327576816,10042531.8111522,0.0,1.0
2013-03-13,16.39,16.39,16.18,16.24,8843800,10.8135303967278,10.8135303967278,10.6749799767575,10.7145658110347,13404492.0282336,0.0,1.0
2013-03-14,16.37,16.55,16.3,16.44,8663400,10.8003351186354,10.919092621467,10.7541516453119,10.8465185919588,13131060.8830366,0.0,1.0
2013-03-15,16.61,16.61,16.3,16.35,16194500,10.9586784557443,10.9586784557443,10.7541516453119,10.787139840543,24545901.7787862,0.0,1.0
2013-03-18,16.48,16.54,16.27,16.37,7536400,10.8729091481436,10.9124949824208,10.7343587281733,10.8003351186354,11422874.0724101,0.0,1.0
2013-03-19,16.51,16.58,16.41,16.56,8466000,10.8927020652822,10.9388855386056,10.8267256748202,10.9256902605132,12831862.9447779,0.0,1.0
2013-03-20,16.52,16.62,16.48,16.61,7800400,10.8992997043284,10.9652760947905,10.8729091481436,10.9586784557443,11823017.2117228,0.0,1.0
2013-03-21,16.37,16.515,16.35,16.4,8305100,10.8003351186354,10.8960008848053,10.787139840543,10.820128035774,12587987.8269164,0.0,1.0
2013-03-22,16.29,16.445,16.23,16.37,7034400,10.7475540062657,10.8498174114819,10.7079681719885,10.8003351186354,10661995.8302322,0.0,1.0
2013-03-25,16.35,16.39,16.22,16.31,8041100,10.787139840543,10.8135303967278,10.7013705329423,10.7607492843581,12187844.6876037,0.0,1.0
2013-03-26,16.41,16.45,16.29,16.36,6967600,10.8992997043284,10.9258671624743,10.8195973298909,10.8660903816461,10490427.743224,0.11,1.0
2013-03-27,16.37,16.4,16.25,16.34,4895200,10.8727322461826,10.892657839792,10.7930298717451,10.8528066525732,7370219.57182244,0.0,1.0
2013-03-28,16.31,16.37,16.2,16.31,5584400,10.8328810589638,10.8727322461826,10.7598205490628,10.8328810589638,8407880.00018088,0.0,1.0
2013-04-01,16.14,16.3,16.06,16.28,5702700,10.719969361844,10.8262391944274,10.6668344455524,10.8129554653545,8585992.63609905,0.0,1.0
2013-04-02,16.16,16.22,16.08,16.14,6808400,10.733253090917,10.7731042781357,10.6801181746253,10.719969361844,10250736.0134,0.0,1.0
2013-04-03,15.99,16.23,15.815,16.13,13451600,10.6203413937972,10.7797461426722,10.5041087644091,10.7133274973076,20252746.6890682,0.0,1.0
2013-04-04,15.95,16.04,15.85,15.99,8668800,10.5937739356513,10.6535507164795,10.5273552902867,10.6203413937972,13051756.7053879,0.0,1.0
2013-04-05,16.02,16.06,15.64,15.73,10322800,10.6402669874065,10.6668344455524,10.3878761350211,10.4476529158492,15542021.2853426,0.0,1.0
2013-04-08,16.22,16.26,15.89,15.99,10211700,10.7731042781357,10.7996717362815,10.5539227484326,10.6203413937972,15374748.9789139,0.0,1.0
2013-04-09,16.39,16.49,16.2,16.3,8064300,10.8860159752555,10.9524346206201,10.7598205490628,10.8262391944274,12141620.7086631,0.0,1.0
2013-04-10,16.63,16.68,16.46,16.57,9086900,11.0454207241305,11.0786300468128,10.9325090270107,11.0055695369118,13681248.6164393,0.0,1.0
2013-04-11,16.86,16.86,16.53,16.62,9786800,11.1981836084691,11.1981836084691,10.9790020787659,11.0387788595941,14735018.9789001,0.0,1.0
2013-04-12,16.49,16.74,16.35,16.69,16086400,10.9524346206201,11.1184812340316,10.8594485171097,11.0852719113493,24219705.0417071,0.0,1.0
2013-04-15,16.08,16.49,16.06,16.47,10054600,10.6801181746253,10.9524346206201,10.6668344455524,10.9391508915472,15138219.0118577,0.0,1.0
2013-04-16,16.15,16.27,16.06,16.16,9928500,10.7266112263805,10.806313600818,10.6668344455524,10.733253090917,14948362.6856593,0.0,1.0
2013-04-17,15.8,15.98,15.64,15.97,11215000,10.4941459676045,10.6136995292607,10.3878761350211,10.6070576647243,16885318.7812527,0.0,1.0
2013-04-18,15.92,16.25,15.62,16.25,16586100,10.573848342042,10.7930298717451,10.3745924059482,10.7930298717451,24972054.0203064,0.0,1.0
2013-04-19,16.4,16.42,15.89,16.03,11483200,10.892657839792,10.9059415688649,10.5539227484326,10.646908851943,17289121.0547376,0.0,1.0
2013-04-22,16.245,16.34,16.11,16.31,6563600,10.7897089394769,10.8528066525732,10.7000437682347,10.8328810589638,9882164.81075618,0.0,1.0
2013-04-23,16.47,16.5,16.22,16.31,8093500,10.9391508915472,10.9590764851566,10.7731042781357,10.8328810589638,12185584.2671484,0.0,1.0
2013-04-24,16.72,16.72,16.445,16.48,6444900,11.1051975049586,11.1051975049586,10.922546230206,10.9457927560836,9703449.93431089,0.0,1.0
2013-04-25,16.83,16.95,16.69,16.75,5791500,11.1782580148597,11.2579603892972,11.0852719113493,11.125123098568,8719690.03313647,0.0,1.0
2013-04-26,16.76,16.845,16.65,16.81,3342700,11.1317649631045,11.1882208116644,11.0587044532034,11.1649742857868,5032773.52564366,0.0,1.0
2013-04-29,16.83,16.89,16.76,16.77,4412600,11.1782580148597,11.2181092020784,11.1317649631045,11.1384068276409,6643616.37576068,0.0,1.0
2013-04-30,17.03,17.04,16.68,16.84,9295500,11.3110953055889,11.3177371701253,11.0786300468128,11.1848998793961,13995317.0513718,0.0,1.0
2013-05-01,16.75,17.105,16.7,17.03,7515000,11.125123098568,11.3609092896123,11.0919137758857,11.3110953055889,11314593.9046915,0.0,1.0
2013-05-02,16.86,16.97,16.71,16.77,4457000,11.1981836084691,11.2712441183701,11.0985556404222,11.1384068276409,6710465.0742794,0.0,1.0
2013-05-03,17.1,17.12,17.01,17.05,6916000,11.3575883573441,11.370872086417,11.2978115765159,11.3243790346618,10412738.7152157,0.0,1.0
2013-05-06,17.3,17.31,17.02,17.08,4109300,11.4904256480732,11.4970675126097,11.3044534410524,11.3443046282711,6186967.49601448,0.0,1.0
2013-05-07,17.51,17.53,17.3,17.37,6898100,11.6299048033389,11.6431885324118,11.4904256480732,11.5369186998284,10385788.4516237,0.0,1.0
2013-05-08,17.62,17.67,17.45,17.5,7591900,11.7029653132399,11.7361746359222,11.5900536161201,11.6232629388024,11430374.6460449,0.0,1.0
2013-05-09,17.57,17.81,17.53,17.66,8011200,11.6697559905576,11.8291607394326,11.6431885324118,11.7295327713857,12061673.2786779,0.0,1.0
2013-05-10,17.71,17.73,17.5799,17.6,5419300,11.762742094068,11.7760258231409,11.6763314364487,11.689681584167,8159305.2225808,0.0,1.0
2013-05-13,17.7,17.76,17.55,17.65,13724100,11.7561002295316,11.7959514167503,11.6564722614847,11.7228909068493,20663023.0482203,0.0,1.0
2013-05-14,17.91,17.97,17.7292,17.73,7011100,11.8955793847972,11.935430572016,11.775494473978,11.7760258231409,10555921.4005565,0.0,1.0
2013-05-15,18.08,18.15,17.81,17.91,6229900,12.008491081917,12.0549841336722,11.8291607394326,11.8955793847972,9379745.6509431,0.0,1.0
2013-05-16,18.02,18.2,17.97,18.01,5154600,11.9686398946982,12.0881934563545,11.935430572016,11.9619980301618,7760772.55370897,0.0,1.0
2013-05-17,18.25,18.31,18.04,18.17,6115300,12.1214027790368,12.1612539662555,11.9819236237712,12.0682678627451,9207203.73990149,0.0,1.0
2013-05-20,18.39,18.41,18.19,18.23,6307200,12.2143888825472,12.2276726116201,12.081551591818,12.1081190499639,9496128.63282371,0.0,1.0
2013-05-21,18.3,18.495,18.22,18.45,7774100,12.1546121017191,12.28412846018,12.1014771854274,12.254240069766,11704695.2061826,0.0,1.0
2013-05-22,18.0,18.49,17.99,18.37,13408800,11.9553561656253,12.2808075279118,11.9487143010889,12.2011051534743,20188306.9526583,0.0,1.0
2013-05-23,18.1,18.2,17.76,17.81,8075700,12.0217748109899,12.0881934563545,11.7959514167503,11.8291607394326,12158784.5636882,0.0,1.0
2013-05-24,18.25,18.25,18.01,18.06,5606000,12.1214027790368,12.1214027790368,11.9619980301618,11.9952073528441,8440400.98864942,0.0,1.0
2013-05-28,18.43,18.6,18.36,18.52,6804000,12.240956340693,12.3538680378128,12.1944632889378,12.3007331215212,10244111.3676009,0.0,1.0
2013-05-29,18.47,18.55,18.26,18.28,11196400,12.2675237988389,12.3206587151305,12.1280446435733,12.1413283726462,16857314.5967382,0.0,1.0
2013-05-30,18.53,18.7354,18.45,18.46,9266500,12.3073749860576,12.4437988836365,12.254240069766,12.2608819343024,13951654.6131502,0.0,1.0
2013-05-31,18.2,18.5499,18.2,18.47,9136700,12.0881934563545,12.3205922964852,12.0881934563545,12.2675237988389,13756227.5620751,0.0,1.0
2013-06-03,18.2,18.32,17.82,18.23,10743200,12.0881934563545,12.167895830792,11.8358026039691,12.1081190499639,16174976.0794253,0.0,1.0
2013-06-04,17.92,18.31,17.88,18.17,9863900,11.9022212493337,12.1612539662555,11.8756537911878,12.0682678627451,14851100.8405171,0.0,1.0
2013-06-05,17.71,17.97,17.68,17.88,8452600,11.762742094068,11.935430572016,11.7428165004587,11.8756537911878,12726245.7004385,0.0,1.0
2013-06-06,18.07,18.07,17.64,17.66,9101000,12.0018492173805,12.0018492173805,11.7162490423128,11.7295327713857,13702477.5950229,0.0,1.0
2013-06-07,18.42,18.44,18.09,18.24,8354000,12.2343144761566,12.2475982052295,12.0151329464535,12.1147609145003,12577793.4104847,0.0,1.0
2013-06-10,18.6,18.7,18.42,18.42,8096900,12.3538680378128,12.4202866831774,12.2343144761566,12.2343144761566,12190703.3116296,0.0,1.0
2013-06-11,18.34,18.555,18.29,18.47,8191500,12.1811795598649,12.3239796473988,12.1479702371826,12.2675237988389,12333133.1963114,0.0,1.0
2013-06-12,18.32,18.49,18.23,18.47,9989300,12.167895830792,12.2808075279118,12.1081190499639,12.2675237988389,15039903.245793,0.0,1.0
2013-06-13,18.45,18.49,18.15,18.25,8225900,12.254240069766,12.2808075279118,12.0549841336722,12.1214027790368,12384925.8816502,0.0,1.0
2013-06-14,18.31,18.49,18.2,18.47,8866600,12.1612539662555,12.2808075279118,12.0881934563545,12.2675237988389,13349564.6460862,0.0,1.0
2013-06-17,18.29,18.53,18.2,18.46,6971500,12.1479702371826,12.3073749860576,12.0881934563545,12.2608819343024,10496299.5883642,0.0,1.0
2013-06-18,18.4,18.49,18.26,18.33,6251100,12.2210307470837,12.2808075279118,12.1280446435733,12.1745376953285,9411664.39888446,0.0,1.0
2013-06-19,18.1,18.47,18.085,18.36,10728200,12.0217748109899,12.2675237988389,12.0118120141852,12.1944632889378,16152392.0596555,0.0,1.0
2013-06-20,17.78,17.96,17.665,17.9,18099400,11.8092351458232,11.9287887074795,11.732853703654,11.8889375202607,27250480.4948202,0.0,1.0
2013-06-21,17.7,17.96,17.43,17.89,23647100,11.7561002295316,11.9287887074795,11.5767698870472,11.8822956557243,35603104.9266306,0.0,1.0
2013-06-24,17.46,17.68,17.33,17.59,14737800,11.5966954806566,11.7428165004587,11.5103512416826,11.6830397196305,22189251.1042663,0.0,1.0
2013-06-25,17.88,17.94,17.55,17.67,11151400,11.8756537911878,11.9155049784066,11.6564722614847,11.7361746359222,16789562.5374287,0.0,1.0
2013-06-26,17.925,18.04,17.79,17.98,6414700,11.9852445560394,12.0621373384073,11.8949791158684,12.022019364998,9593754.80094476,0.12,1.0
2013-06-27,18.1,18.32,18.0,18.06,8335300,12.1022553118166,12.2493545476509,12.0353920228011,12.0755099962104,12466183.0471129,0.0,1.0
2013-06-28,18.05,18.23,17.82,18.09,11104900,12.0688236673088,12.1891775875369,11.9150381025731,12.0955689829151,16608366.3599252,0.0,1.0
2013-07-01,18.28,18.48,18.05,18.23,6009200,12.2226092320446,12.3563358100758,12.0688236673088,12.1891775875369,8987293.45874904,0.0,1.0
2013-07-02,18.48,18.58,18.23,18.29,8840400,12.3563358100758,12.4231990990913,12.1891775875369,12.2292955609462,13221605.0543707,0.0,1.0
2013-07-03,18.37,18.5,18.2,18.45,5584700,12.2827861921586,12.3697084678789,12.1691186008322,12.3362768233711,8352415.92542697,0.0,1.0
2013-07-05,18.67,18.68,18.37,18.45,11339300,12.4833760592053,12.4900623881069,12.2827861921586,12.3362768233711,16958932.4230834,0.0,1.0
2013-07-08,18.58,18.81,18.46,18.75,11825700,12.4231990990913,12.5769846638271,12.3429631522726,12.5368666904178,17686386.915917,0.0,1.0
2013-07-09,18.8,18.81,18.55,18.76,10268400,12.5702983349256,12.5769846638271,12.4031401123867,12.5435530193193,15357306.155864,0.0,1.0
2013-07-10,18.79,18.85,18.59,18.82,14880700,12.563612006024,12.6037299794333,12.4298854279929,12.5836709927287,22255411.3312265,0.0,1.0
2013-07-11,18.81,19.08,18.67,19.03,10249700,12.5769846638271,12.7575155441691,12.4833760592053,12.7240838996613,15329338.6414398,0.0,1.0
2013-07-12,18.981,18.995,18.75,18.79,5734700,12.6913208880437,12.7006817485059,12.5368666904178,12.563612006024,8576754.27642416,0.0,1.0
2013-07-15,18.99,19.0725,18.91,19.02,6823800,12.6973385840551,12.752500797493,12.6438479528427,12.7173975707598,10205600.2635645,0.0,1.0
2013-07-16,18.86,19.09,18.67,19.01,6900500,12.6104163083349,12.7642018730707,12.4833760592053,12.7107112418582,10320311.9403743,0.0,1.0
2013-07-17,18.99,19.01,18.8,18.86,8009200,12.6973385840551,12.7107112418582,12.5702983349256,12.6104163083349,11978471.472045,0.0,1.0
2013-07-18,18.945,18.97,18.27,18.8,17975200,12.6672501039981,12.683965926252,12.2159229031431,12.5702983349256,26883511.5122987,0.0,1.0
2013-07-19,19.015,19.08,18.79,19.02,10323700,12.714054406309,12.7575155441691,12.563612006024,12.7173975707598,15440012.2279317,0.0,1.0
2013-07-22,19.34,19.35,18.96,19.16,7305300,12.9313600956096,12.9380464245111,12.6772795973505,12.8110061753816,10925726.3702654,0.0,1.0
2013-07-23,19.42,19.515,19.15,19.39,8691500,12.984850726822,13.0483708513868,12.80431984648,12.9647917401174,12998911.8512809,0.0,1.0
2013-07-24,19.59,19.79,19.43,19.49,10151300,13.0985183181485,13.2322448961796,12.9915370557236,13.0316550291329,15182172.6831856,0.0,1.0
2013-07-25,19.37,19.44,19.22,19.26,7790800,12.9514190823143,12.9982233846252,12.8511241487909,12.8778694643971,11651834.832993,0.0,1.0
2013-07-26,19.37,19.38,19.17,19.17,4209600,12.9514190823143,12.9581054112158,12.8176925042831,12.8176925042831,6295831.48238529,0.0,1.0
2013-07-29,19.21,19.41,19.14,19.31,6179800,12.8444378198894,12.9781643979205,12.7976335175785,12.9113011089049,9242440.94328312,0.0,1.0
2013-07-30,19.26,19.4,19.195,19.32,5155400,12.8778694643971,12.9714780690189,12.834408326537,12.9179874378065,7710359.56487299,0.0,1.0
2013-07-31,19.24,19.635,19.2,19.33,8748400,12.864496806594,13.1286067982055,12.8377514909878,12.924673766708,13084010.8657592,0.0,1.0
2013-08-01,19.6,19.65,19.32,19.44,5835400,13.10520464705,13.1386362915578,12.9179874378065,12.9982233846252,8727360.08939362,0.0,1.0
2013-08-02,19.69,19.73,19.49,19.63,5585900,13.1653816071641,13.1921269227703,13.0316550291329,13.1252636337547,8354210.63223489,0.0,1.0
2013-08-05,19.58,19.71,19.52,19.7,4125200,13.0918319892469,13.1787542649672,13.0517140158376,13.1720679360656,6169603.77022424,0.0,1.0
2013-08-06,19.36,19.57,19.28,19.5,5557700,12.9447327534127,13.0851456603454,12.8912421222003,13.0383413580345,8312035.02224745,0.0,1.0
2013-08-07,19.22,19.33,19.16,19.31,6151500,12.8511241487909,12.924673766708,12.8110061753816,12.9113011089049,9200115.77439502,0.0,1.0
2013-08-08,19.225,19.41,19.11,19.35,7554600,12.8544673132417,12.9781643979205,12.7775745308738,12.9380464245111,11298576.7096228,0.0,1.0
2013-08-09,19.3,19.38,19.17,19.17,5323900,12.9046147800034,12.9581054112158,12.8176925042831,12.8176925042831,7962366.31249313,0.0,1.0
2013-08-12,19.27,19.43,19.17,19.22,3901000,12.8845557932987,12.9915370557236,12.8176925042831,12.8511241487909,5834292.71493375,0.0,1.0
2013-08-13,19.09,19.32,18.97,19.13,10036500,12.7642018730707,12.9179874378065,12.683965926252,12.7909471886769,15010479.0652224,0.0,1.0
2013-08-14,19.14,19.25,19.05,19.06,6817500,12.7976335175785,12.8711831354956,12.7374565574645,12.744142886366,10196178.0528225,0.0,1.0
2013-08-15,19.04,19.15,18.98,19.06,6104700,12.7307702285629,12.80431984648,12.6906522551536,12.744142886366,9130122.20888389,0.0,1.0
2013-08-16,19.16,19.29,19.03,19.08,5672700,12.8110061753816,12.8979284511018,12.7240838996613,12.7575155441691,8484027.75801195,0.0,1.0
2013-08-19,19.01,19.15,18.97,19.13,6294900,12.7107112418582,12.80431984648,12.683965926252,12.7909471886769,9414583.23794836,0.0,1.0
2013-08-20,19.06,19.2,18.9,19.05,7299100,12.744142886366,12.8377514909878,12.6371616239411,12.7374565574645,10916453.7184242,0.0,1.0
2013-08-21,18.93,19.17,18.89,18.98,7921100,12.6572206106458,12.8176925042831,12.6304752950396,12.6906522551536,11846710.0805593,0.0,1.0
2013-08-22,19.18,19.235,18.94,18.97,6032500,12.8243788331847,12.8611536421432,12.6639069395473,12.683965926252,9022140.6826039,0.0,1.0
2013-08-23,19.2,19.32,19.04,19.31,3798200,12.8377514909878,12.9179874378065,12.7307702285629,12.9113011089049,5680546.16505034,0.0,1.0
2013-08-26,18.99,19.28,18.99,19.24,5896900,12.6973385840551,12.8912421222003,12.6973385840551,12.864496806594,8819338.81330246,0.0,1.0
2013-08-27,18.43,18.86,18.43,18.8,10529900,12.322904165568,12.6104163083349,12.322904165568,12.5702983349256,15748402.6811025,0.0,1.0
2013-08-28,18.35,18.48,18.15,18.33,8269200,12.2694135343555,12.3563358100758,12.1356869563244,12.2560408765524,12367324.6137735,0.0,1.0
2013-08-29,18.39,18.55,18.17,18.2,4669100,12.2961588499618,12.4031401123867,12.1490596141275,12.1691186008322,6983054.63094003,0.0,1.0
2013-08-30,18.29,18.45,18.22,18.45,6179700,12.2292955609462,12.3362768233711,12.1824912586353,12.3362768233711,9242291.38438248,0.0,1.0
2013-09-03,18.31,18.66,18.16,18.53,7389400,12.2426682187493,12.4766897303038,12.142373285226,12.3897674545835,11051505.4057245,0.0,1.0
2013-09-04,18.36,18.5,18.23,18.37,7631200,12.2760998632571,12.3697084678789,12.1891775875369,12.2827861921586,11413138.827532,0.0,1.0
2013-09-05,18.53,18.635,18.36,18.38,6300100,12.3897674545835,12.4599739080499,12.2760998632571,12.2894725210602,9422360.30078293,0.0,1.0
2013-09-06,18.47,18.665,18.33,18.63,5249500,12.3496494811742,12.4800328947545,12.2560408765524,12.4566307435991,7851094.49039854,0.0,1.0
2013-09-09,18.38,18.5,18.13,18.25,9006800,12.2894725210602,12.3697084678789,12.1223142985213,12.20255024534,13470471.065077,0.0,1.0
2013-09-10,18.5,18.585,18.39,18.57,8943000,12.3697084678789,12.4265422635421,12.2961588499618,12.4165127701898,13375052.4864528,0.0,1.0
2013-09-11,18.58,18.62,18.4,18.51,5716000,12.4231990990913,12.4499444146975,12.3028451788633,12.3763947967804,8548786.76199983,0.0,1.0
2013-09-12,18.49,18.64,18.49,18.6,5828600,12.3630221389773,12.4633170725007,12.3630221389773,12.4365717568944,8717190.08414839,0.0,1.0
2013-09-13,18.38,18.57,18.32,18.53,10692400,12.2894725210602,12.4165127701898,12.2493545476509,12.3897674545835,15991435.8946828,0.0,1.0
2013-09-16,18.49,18.68,18.45,18.65,8353700,12.3630221389773,12.4900623881069,12.3362768233711,12.4700034014022,12493701.8848352,0.0,1.0
2013-09-17,18.55,18.6,18.33,18.42,10143200,12.4031401123867,12.4365717568944,12.2560408765524,12.3162178366664,15170058.4122317,0.0,1.0
2013-09-18,18.62,18.81,18.375,18.47,13477300,12.4499444146975,12.5769846638271,12.2861293566094,12.3496494811742,20156501.7192968,0.0,1.0
2013-09-19,18.53,18.7,18.33,18.63,13397500,12.3897674545835,12.50343504591,12.2560408765524,12.4566307435991,20037153.7165663,0.0,1.0
2013-09-20,18.391,18.56,18.37,18.43,10895900,12.2968274828519,12.4098264412882,12.2827861921586,12.322904165568,16295788.2575357,0.0,1.0
2013-09-23,18.15,18.34,18.09,18.31,6913100,12.1356869563244,12.262727205454,12.0955689829151,12.2426682187493,10339156.3618581,0.0,1.0
2013-09-24,18.035,18.22,17.965,18.08,8161500,12.0587941739565,12.1824912586353,12.0119898716456,12.0888826540135,12206249.6777575,0.0,1.0
2013-09-25,18.291,18.35,17.95,18.29,9896300,12.2299641938363,12.2694135343555,12.0019603782933,12.2292955609462,14800797.4864904,0.0,1.0
2013-09-26,18.08,18.295,17.99,18.24,4527200,12.1691186008322,12.3138288054328,12.1085422361157,12.2768099158838,6726187.71209958,0.12,1.0
2013-09-27,18.08,18.24,17.93,17.93,5053000,12.1691186008322,12.2768099158838,12.0681579929713,12.0681579929713,7507383.48410479,0.0,1.0
2013-09-30,18.05,18.125,17.8,17.95,6047600,12.14892647926,12.1994067831905,11.9806587994919,12.0816194073528,8985088.53324207,0.0,1.0
2013-10-01,18.26,18.27,17.98,17.98,6151200,12.2902713302653,12.297002037456,12.1018115289249,12.1018115289249,9139009.95199391,0.0,1.0
2013-10-02,18.05,18.17,18.0,18.12,10707400,12.14892647926,12.2296949655487,12.1152729433064,12.1960414295951,15908283.7755202,0.0,1.0
2013-10-03,17.995,18.04,17.84,17.98,6392200,12.111907589711,12.1421957720693,12.0075816282548,12.1018115289249,9497070.39522951,0.0,1.0
2013-10-04,18.19,18.21,17.93,18.0,6107800,12.2431563799302,12.2566177943116,12.0681579929713,12.1152729433064,9074529.35765192,0.0,1.0
2013-10-07,17.775,18.05,17.77,18.03,5149800,11.9638320315151,12.14892647926,11.9604666779197,12.1354650648786,7651201.95259108,0.0,1.0
2013-10-08,17.5,17.84,17.49,17.81,9268600,11.7787375837701,12.0075816282548,11.7720068765794,11.9873895066826,13770618.3575645,0.0,1.0
2013-10-09,17.755,17.839,17.5,17.58,10170900,11.9503706171336,12.0069085575357,11.7787375837701,11.8325832412959,15111190.7141265,0.0,1.0
2013-10-10,18.14,18.25,17.92,17.96,10817600,12.2095028439765,12.2835406230745,12.0614272857806,12.0883501145435,16072010.9989417,0.0,1.0
2013-10-11,18.2,18.28,17.81,17.99,9319400,12.2498870871209,12.3037327446467,11.9873895066826,12.1085422361157,13846093.3389603,0.0,1.0
2013-10-14,18.31,18.35,18.07,18.08,5592000,12.3239248662189,12.3508476949818,12.1623878936415,12.1691186008322,8308190.86544903,0.0,1.0
2013-10-15,18.13,18.395,18.12,18.37,7453300,12.2027721367858,12.38113587734,12.1960414295951,12.3643091093632,11073576.3550521,0.0,1.0
2013-10-16,18.4,18.52,18.16,18.25,7907300,12.3845012309354,12.4652697172241,12.222964258358,12.2835406230745,11748096.8580768,0.0,1.0
2013-10-17,18.965,19.0,18.34,18.39,14253500,12.7647861872114,12.788343662379,12.3441169877911,12.3777705237447,21176823.7662157,0.0,1.0
2013-10-18,19.28,19.33,18.91,19.01,9457800,12.9768034637193,13.0104569996729,12.7277672976624,12.7950743695697,14051718.0914241,0.0,1.0
2013-10-21,19.22,19.39,18.79,18.79,7387100,12.9364192205749,13.0508412428173,12.6469988113737,12.6469988113737,10975221.1627609,0.0,1.0
2013-10-22,19.34,19.385,19.17,19.24,6871200,13.0171877068636,13.0474758892219,12.9027656846213,12.9498806349564,10208734.0977599,0.0,1.0
2013-10-23,19.225,19.34,19.15,19.28,5900600,12.9397845741703,13.0171877068636,12.8893042702398,12.9768034637193,8766686.52014817,0.0,1.0
2013-10-24,19.12,19.32,18.99,19.29,9931700,12.8691121486677,13.0037262924822,12.7816129551882,12.98353417091,14755804.5812554,0.0,1.0
2013-10-25,19.08,19.22,18.95,19.1,7152300,12.8421893199048,12.9364192205749,12.7546901264253,12.8556507342862,10626372.2330027,0.0,1.0
2013-10-28,19.18,19.2,18.955,19.12,7314400,12.909496391812,12.9229578061935,12.7580554800207,12.8691121486677,10867208.7385981,0.0,1.0
2013-10-29,19.21,19.27,19.09,19.25,7468900,12.9296885133842,12.9700727565286,12.8489200270955,12.9566113421471,11096753.7115437,0.0,1.0
2013-10-30,19.24,19.3,19.16,19.26,7166300,12.9498806349564,12.9902648781007,12.8960349774306,12.9633420493378,10647172.4247259,0.0,1.0
2013-10-31,19.035,19.28,19.03,19.27,6206500,12.8119011375465,12.9768034637193,12.8085357839511,12.9700727565286,9221170.70930069,0.0,1.0
2013-11-01,18.985,19.11,18.87,19.08,4738900,12.7782476015929,12.8623814414769,12.7008444688995,12.8421893199048,7040716.32551437,0.0,1.0
2013-11-04,18.839,19.06,18.79,19.0,4764200,12.6799792766083,12.8287279055233,12.6469988113737,12.788343662379,7078305.24341421,0.0,1.0
2013-11-05,19.14,19.23,18.75,18.77,7932500,12.8825735630491,12.9431499277656,12.6200759826108,12.6335373969923,11785537.2031786,0.0,1.0
2013-11-06,19.125,19.19,19.03,19.09,6978100,12.872477502263,12.9162270990027,12.8085357839511,12.8489200270955,10367558.4188466,0.0,1.0
2013-11-07,19.08,19.3,19.08,19.19,8906100,12.8421893199048,12.9902648781007,12.8421893199048,12.9162270990027,13232041.964731,0.0,1.0
2013-11-08,20.01,20.03,19.06,19.15,15342200,13.4681450886423,13.4816065030237,12.8287279055233,12.8893042702398,22794335.8182925,0.0,1.0
2013-11-11,19.77,20.06,19.62,20.04,7219200,13.3066081160648,13.5017986245959,13.205647508204,13.4883372102144,10725767.4348802,0.0,1.0
2013-11-12,19.56,19.83,19.1,19.1,4931100,13.1652632650596,13.3469923592092,12.8556507342862,12.8556507342862,7326273.24331469,0.0,1.0
2013-11-13,19.91,19.925,19.44,19.52,10260500,13.400838016735,13.4109340775211,13.0844947787709,13.1383404362967,15244311.9411552,0.0,1.0
2013-11-14,20.025,20.05,19.871,19.96,5579700,13.4782411494283,13.4950679174052,13.3745882586912,13.4344915526886,8289916.41129224,0.0,1.0
2013-11-15,19.94,20.16,19.91,20.13,6062300,13.4210301383072,13.5691056965031,13.400838016735,13.548913574931,9006928.73455144,0.0,1.0
2013-11-18,20.0,20.21,19.75,19.94,6603200,13.4614143814515,13.6027592324568,13.2931467016834,13.4210301383072,9810558.99905816,0.0,1.0
2013-11-19,19.91,20.15,19.89,19.99,6723400,13.400838016735,13.5623749893124,13.3873766023535,13.4546836742608,9989143.50228185,0.0,1.0
2013-11-20,19.92,20.98,19.795,20.98,7114500,13.4075687239257,14.1210236861427,13.3234348840417,14.1210236861427,10570211.71535,0.0,1.0
2013-11-21,20.34,20.47,19.95,20.0,8902600,13.6902584259362,13.7777576194156,13.4277608454979,13.4614143814515,13226841.9168002,0.0,1.0
2013-11-22,20.58,20.58,20.12,20.4,9437300,13.8517953985136,13.8517953985136,13.5421828677402,13.7306426690806,14021260.6678295,0.0,1.0
2013-11-25,20.57,20.745,20.4875,20.7,11186300,13.8450646913229,13.9628520671606,13.7895363569994,13.9325638848023,16619798.9052526,0.0,1.0
2013-11-26,20.34,20.63,20.33,20.63,7413800,13.6902584259362,13.8854489344673,13.6835277187455,13.8854489344673,11014890.099833,0.0,1.0
2013-11-27,20.45,20.53,20.35,20.43,4329600,13.7642962050342,13.81814186256,13.6969891331269,13.7508347906527,6432607.86320604,0.0,1.0
2013-11-29,20.32,20.5,20.3,20.5,2814400,13.6767970115548,13.7979497409878,13.6633355971733,13.7979497409878,4181432.82756075,0.0,1.0
2013-12-02,20.2,20.43,20.17,20.36,5456500,13.596028525266,13.7508347906527,13.5758364036939,13.7037198403177,8106874.72412784,0.0,1.0
2013-12-03,19.99,20.29,19.85,20.17,7438600,13.4546836742608,13.6566048899826,13.3604537735906,13.5758364036939,11051736.1537427,0.0,1.0
2013-12-04,19.88,20.22,19.76,19.99,9838200,13.3806458951628,13.6094899396475,13.2998774088741,13.4546836742608,14616889.0151039,0.0,1.0
2013-12-05,19.82,20.05,19.79,19.87,7331800,13.3402616520185,13.4950679174052,13.3200695304463,13.3739151879721,10893060.4054541,0.0,1.0
2013-12-06,20.34,20.34,19.94,20.03,7856900,13.6902584259362,13.6902584259362,13.4210301383072,13.4816065030237,11673216.1678731,0.0,1.0
2013-12-09,20.24,20.49,20.19,20.34,6501900,13.622951354029,13.7912190337971,13.5892978180753,13.6902584259362,9660054.75466075,0.0,1.0
2013-12-10,20.31,20.45,19.95,20.18,5623100,13.670066304364,13.7642962050342,13.4277608454979,13.5825671108846,8354397.00563423,0.0,1.0
2013-12-11,20.16,20.44,20.14,20.4,7680100,13.5691056965031,13.7575654978435,13.5556442821217,13.7306426690806,11410539.4609684,0.0,1.0
2013-12-12,20.25,20.38,20.08,20.2,6605800,13.6296820612197,13.7171812546991,13.5152600389773,13.596028525266,9814421.89180672,0.0,1.0
2013-12-13,20.09,20.34,19.99,20.34,5985200,13.5219907461681,13.6902584259362,13.4546836742608,13.6902584259362,8892379.10727566,0.0,1.0
2013-12-16,20.35,20.56,20.31,20.55,7702300,13.6969891331269,13.8383339841322,13.670066304364,13.8316032769415,11443522.6221295,0.0,1.0
2013-12-17,20.15,20.3,20.05,20.21,6034800,13.5623749893124,13.6633355971733,13.4950679174052,13.6027592324568,8966071.21509513,0.0,1.0
2013-12-18,20.45,20.51,20.01,20.12,8050300,13.7642962050342,13.8046804481785,13.4681450886423,13.5421828677402,11960555.9592497,0.0,1.0
2013-12-19,20.67,20.74,20.36,20.38,6318600,13.9123717632302,13.9594867135652,13.7037198403177,13.7171812546991,9387720.81588451,0.0,1.0
2013-12-20,20.81,20.86,20.57,20.57,8948500,14.0066016639003,14.0402551998539,13.8450646913229,13.8450646913229,13295036.8310928,0.0,1.0
2013-12-23,20.95,21.13,20.89,20.93,5619000,14.1008315645705,14.2219842940035,14.0604473214261,14.087370150189,8348305.52091525,0.0,1.0
2013-12-24,20.98,21.1,20.88,20.97,1558200,14.1210236861427,14.2017921724314,14.0537166142354,14.1142929789519,2315061.33879518,0.0,1.0
2013-12-26,21.04,21.135,20.9614,21.01,3884700,14.161407929287,14.2253496475989,14.1085045707679,14.1412158077148,5771607.48480149,0.0,1.0
2013-12-27,20.92,21.11,20.89,20.91,3983500,14.161407929287,14.2900249229086,14.1410999829257,14.1546386138332,5884642.29094457,0.12,1.0
2013-12-30,20.92,21.07,20.88,20.99,3811800,14.161407929287,14.2629476610936,14.1343306674719,14.2087931374634,5630997.73682001,0.0,1.0
2013-12-31,21.03,21.12,20.93,21.0,4980500,14.2358703992785,14.2967942383624,14.1681772447408,14.2155624529172,7357464.77470801,0.0,1.0
2014-01-02,20.87,21.06,20.83,20.94,6971200,14.1275613520182,14.2561783456398,14.1004840902031,14.1749465601946,10298234.8032214,0.0,1.0
2014-01-03,20.92,21.06,20.85,20.91,4436600,14.161407929287,14.2561783456398,14.1140227211106,14.1546386138332,6553986.19003506,0.0,1.0
2014-01-06,20.95,21.33,20.94,21.01,7209400,14.1817158756483,14.4389498628916,14.1749465601946,14.2223317683709,10650116.7647385,0.0,1.0
2014-01-07,21.025,21.2,20.93,21.09,6549200,14.2324857415516,14.3509487619926,14.1681772447408,14.2764862920011,9674833.51119722,0.0,1.0
2014-01-08,21.13,21.225,21.0,21.02,7551400,14.3035635538162,14.367872050627,14.2155624529172,14.2291010838247,11155337.7170425,0.0,1.0
2014-01-09,21.32,21.45,21.14,21.14,8873100,14.4321805474378,14.5201816483368,14.31033286927,14.31033286927,13107824.6546455,0.0,1.0
2014-01-10,21.53,21.545,21.25,21.25,8715300,14.574336171967,14.5844901451476,14.3847953392614,14.3847953392614,12874713.9345473,0.0,1.0
2014-01-13,21.25,21.62,21.21,21.5,8250700,14.3847953392614,14.6352600110509,14.3577180774463,14.5540282256057,12188381.611622,0.0,1.0
2014-01-14,21.36,21.525,21.21,21.31,7441300,14.4592578092529,14.5709515142401,14.3577180774463,14.425411231984,10992692.0245025,0.0,1.0
2014-01-15,21.57,21.635,21.4,21.41,5218400,14.6014134337821,14.6454139842316,14.486335071068,14.4931043865217,7708903.55995105,0.0,1.0
2014-01-16,21.37,21.55,21.31,21.49,5595100,14.4660271247067,14.5878748028745,14.425411231984,14.5472589101519,8265385.23460872,0.0,1.0
2014-01-17,21.55,21.825,21.41,21.46,6725800,14.5878748028745,14.7740309778532,14.4931043865217,14.5269509637906,9935716.61112966,0.0,1.0
2014-01-21,21.82,21.89,21.63,21.63,6866600,14.7706463201263,14.8180315283027,14.6420293265047,14.6420293265047,10143714.0090373,0.0,1.0
2014-01-22,21.92,21.96,21.78,21.96,7739800,14.838339474664,14.8654167364791,14.7435690583112,14.8654167364791,11433652.4170837,0.0,1.0
2014-01-23,21.52,21.91,21.35,21.65,11224700,14.5675668565132,14.8315701592103,14.4524884937991,14.6555679574122,16581735.7407219,0.0,1.0
2014-01-24,21.32,21.54,21.28,21.35,9504500,14.4321805474378,14.5811054874208,14.4051032856227,14.4524884937991,14040562.9858874,0.0,1.0
2014-01-27,21.13,21.91,21.09,21.9,9455800,14.3035635538162,14.8315701592103,14.2764862920011,14.8248008437565,13968620.7040827,0.0,1.0
2014-01-28,21.3,21.425,21.14,21.16,9397900,14.4186419165303,14.5032583597024,14.31033286927,14.3238715001775,13883087.6832102,0.0,1.0
2014-01-29,20.95,21.335,20.9,21.14,12290000,14.1817158756483,14.4423345206185,14.1478692983795,14.31033286927,18155454.6895215,0.0,1.0
2014-01-30,21.24,21.32,21.045,21.09,5822300,14.3780260238077,14.4321805474378,14.2460243724591,14.2764862920011,8601017.39941419,0.0,1.0
2014-01-31,21.02,21.27,20.81,20.98,7693400,14.2291010838247,14.398333970169,14.0869454592955,14.2020238220096,11365107.8200459,0.0,1.0
2014-02-03,20.5,21.13,20.42,20.94,18238600,13.8770966802287,14.3035635538162,13.8229421565985,14.1749465601946,26943049.3002689,0.0,1.0
2014-02-04,20.59,20.87,20.37,20.55,10596700,13.9380205193126,14.1275613520182,13.7890955793297,13.9109432574975,15654020.073918,0.0,1.0
2014-02-05,20.65,20.8,20.46,20.6,7677500,13.9786364120352,14.0801761438418,13.8500194184136,13.9447898347664,11341619.4775265,0.0,1.0
2014-02-06,21.08,21.11,20.835,20.98,7596800,14.2697169765473,14.2900249229086,14.10386874793,14.2020238220096,11222405.0598338,0.0,1.0
2014-02-07,21.1,21.25,20.91,21.12,6795500,14.2832556074549,14.3847953392614,14.1546386138332,14.2967942383624,10038681.2321109,0.0,1.0
2014-02-10,21.27,21.5,21.14,21.5,8595300,14.398333970169,14.5540282256057,14.31033286927,14.5540282256057,12697443.4249669,0.0,1.0
2014-02-11,21.37,21.44,20.94,21.23,9048400,14.4660271247067,14.5134123328831,14.1749465601946,14.3712567083539,13366787.3240574,0.0,1.0
2014-02-12,21.36,21.665,21.28,21.46,9049400,14.4592578092529,14.6657219305929,14.4051032856227,14.5269509637906,13368264.5783039,0.0,1.0
2014-02-13,21.54,21.54,21.19,21.29,6968200,14.5811054874208,14.5811054874208,14.3441794465388,14.4118726010765,10293803.0404819,0.0,1.0
2014-02-14,21.63,21.72,21.42,21.46,5524400,14.6420293265047,14.7029531655886,14.4998737019755,14.5269509637906,8160943.35938097,0.0,1.0
2014-02-18,21.66,21.8,21.58,21.68,6896100,14.662337272866,14.7571076892188,14.6081827492358,14.6758759037735,10187293.0093091,0.0,1.0
2014-02-19,21.31,21.66,21.26,21.63,10907400,14.425411231984,14.662337272866,14.3915646547152,14.6420293265047,16113002.9683065,0.0,1.0
2014-02-20,21.34,21.395,21.12,21.29,7189700,14.4457191783454,14.4829504133411,14.2967942383624,14.4118726010765,10621014.8560823,0.0,1.0
2014-02-21,21.44,21.605,21.34,21.39,8206400,14.5134123328831,14.6251060378703,14.4457191783454,14.4795657556142,12122939.2485019,0.0,1.0
2014-02-24,21.61,21.7,21.45,21.45,9382800,14.6284906955971,14.6894145346811,14.5201816483368,14.5201816483368,13860781.1440881,0.0,1.0
2014-02-25,21.61,21.74,21.44,21.66,7963900,14.6284906955971,14.7164917964962,14.5134123328831,14.662337272866,11764705.093725,0.0,1.0
2014-02-26,21.66,21.73,21.4999,21.67,7201000,14.662337272866,14.7097224810424,14.5539605324511,14.6691065883198,10637707.8290678,0.0,1.0
2014-02-27,21.72,21.72,21.51,21.67,6945800,14.7029531655886,14.7029531655886,14.5607975410594,14.6691065883198,10260712.5453603,0.0,1.0
2014-02-28,21.695,21.86,21.56,21.76,12470500,14.6860298769542,14.7977235819414,14.5946441183283,14.7300304274037,18422099.0810152,0.0,1.0
2014-03-03,21.52,21.58,21.41,21.53,8702100,14.5675668565132,14.6081827492358,14.4931043865217,14.574336171967,12855214.1784935,0.0,1.0
2014-03-04,21.96,22.05,21.66,21.78,10185600,14.8654167364791,14.926340575563,14.662337272866,14.7435690583112,15046720.8531806,0.0,1.0
2014-03-05,22.2,22.23,21.88,21.94,7129900,15.0278803073696,15.0481882537309,14.8112622128489,14.8518781055716,10532675.0521415,0.0,1.0
2014-03-06,22.3,22.42,22.23,22.25,5626500,15.0955734619073,15.1768052473525,15.0481882537309,15.0617268846384,8311771.01794892,0.0,1.0
2014-03-07,22.63,22.75,22.42,22.42,7670900,15.3189608718817,15.4001926573269,15.1768052473525,15.1768052473525,11331869.5994996,0.0,1.0
2014-03-10,22.7,22.7,22.46,22.56,6099800,15.3663460800581,15.3663460800581,15.2038825091676,15.2715756637053,9010955.45281878,0.0,1.0
2014-03-11,22.51,22.745,22.4401,22.72,5603200,15.2377290864365,15.3968079996001,15.1904115714146,15.3798847109656,8277350.99400539,0.0,1.0
2014-03-12,22.53,22.57,22.29,22.39,6213200,15.251267717344,15.2783449791591,15.0888041464535,15.1564973009912,9178476.08437222,0.0,1.0
2014-03-13,22.43,22.73,22.345,22.56,6998000,15.1835745628063,15.3866540264194,15.1260353814492,15.2715756637053,10337825.2170277,0.0,1.0
2014-03-14,22.34,22.53,22.23,22.37,6313900,15.1226507237224,15.251267717344,15.0481882537309,15.1429586700837,9327235.58699505,0.0,1.0
2014-03-17,22.6,22.83,22.42,22.81,5792100,15.2986529255204,15.4543471809571,15.1768052473525,15.4408085500496,8556404.32116982,0.0,1.0
2014-03-18,22.78,22.84,22.51,22.61,7586900,15.4205006036882,15.4611164964109,15.2377290864365,15.3054222409742,11207780.2427934,0.0,1.0
2014-03-19,22.83,23.0,22.64,22.76,6884700,15.4543471809571,15.5694255436712,15.3257301873355,15.4069619727807,10170452.310899,0.0,1.0
2014-03-20,23.36,23.49,22.8,22.84,9007600,15.8131209000069,15.9011220009059,15.4340392345958,15.4611164964109,13306515.3508001,0.0,1.0
2014-03-21,23.39,23.9,23.31,23.63,17742000,15.8334288463682,16.1786639345105,15.7792743227381,15.9958924172587,26209444.8414556,0.0,1.0
2014-03-24,23.38,23.68,23.24,23.49,6801800,15.8266595309145,16.0297389945276,15.7318891145617,15.9011220009059,10047987.9338638,0.0,1.0
2014-03-25,23.34,23.515,23.3,23.42,7236500,15.7995822690994,15.9180452895404,15.7725050072843,15.8537367927295,10690150.3548187,0.0,1.0
2014-03-26,23.26,23.56,23.25,23.51,6929300,15.7454277454692,15.9485072090823,15.7386584300154,15.9146606318135,10236337.850293,0.0,1.0
2014-03-27,22.55,23.24,22.41,23.12,13658600,15.3460381336968,15.8156064845726,15.2507633958379,15.7339424235508,20070419.9557338,0.12,1.0
2014-03-28,22.72,22.85,22.48,22.58,5163700,15.4617288868111,15.5501982862515,15.2984007647673,15.3664541489522,7587719.64369869,0.0,1.0
2014-03-31,22.955,23.03,22.83,22.93,6437800,15.6216543396457,15.6726943777843,15.5365876094145,15.6046409935994,9459926.3168277,0.0,1.0
2014-04-01,23.08,23.18,22.89,23.09,5466500,15.7067210698768,15.7747744540617,15.5774196399255,15.7135264082953,8032664.45228785,0.0,1.0
2014-04-02,23.06,23.185,22.95,23.14,5085800,15.6931103930398,15.7781771232709,15.6182516704364,15.7475531003877,7473250.68534631,0.0,1.0
2014-04-03,23.19,23.215,23.04,23.17,7500000,15.7815797924802,15.7985931385264,15.6794997162028,15.7679691156432,11020759.7900227,0.0,1.0
2014-04-04,22.92,23.405,22.89,23.25,6820700,15.5978356551809,15.9278945684777,15.5774196399255,15.8224118229911,10022572.8399744,0.0,1.0
2014-04-07,22.51,22.95,22.45,22.88,9015200,15.3188167800228,15.6182516704364,15.2779847495119,15.570614301507,13247247.154535,0.0,1.0
2014-04-08,22.45,22.64,22.31,22.53,6392100,15.2779847495119,15.4072861794632,15.182710011653,15.3324274568598,9392773.1538405,0.0,1.0
2014-04-09,22.61,22.675,22.44,22.5,6123200,15.3868701642077,15.4311048639279,15.2711794110934,15.3120114416043,8997642.17950225,0.0,1.0
2014-04-10,21.8,22.7,21.75,22.66,11973900,14.83563775231,15.4481182099741,14.8016110602175,15.4208968563002,17594863.419967,0.0,1.0
2014-04-11,21.56,21.81,21.4,21.41,9470800,14.6723096302662,14.8424430907285,14.5634242155703,14.5702295539888,13916721.5759129,0.0,1.0
2014-04-14,21.6,21.87,21.35,21.87,6259600,14.6995309839402,14.8832751212394,14.5293975234779,14.8832751212394,9198073.06421676,0.0,1.0
2014-04-15,21.63,21.77,21.335,21.59,7973900,14.7199469991956,14.8152217370545,14.5191895158501,14.6927256455217,11717124.8652883,0.0,1.0
2014-04-16,21.85,21.9,21.595,21.84,7771300,14.8696644444024,14.9036911364949,14.6961283147309,14.8628591059839,11419417.4074938,0.0,1.0
2014-04-17,20.95,21.52,20.7528,21.31,16990700,14.2571839867382,14.6450882765922,14.1229827131256,14.5021761698039,24966723.1152452,0.0,1.0
2014-04-21,20.72,21.24,20.67,21.08,10444100,14.100661203113,14.4545388008745,14.0666345110205,14.3456533861786,15346922.3097301,0.0,1.0
2014-04-22,21.0,21.02,20.62,20.81,12085100,14.2912106788307,14.3048213556677,14.0326078189281,14.1619092488794,17758264.5517871,0.0,1.0
2014-04-23,21.15,21.22,20.94,20.98,8062200,14.3932907551081,14.4409281240375,14.2503786483198,14.2776000019937,11846875.9438827,0.0,1.0
2014-04-24,21.03,21.23,20.8,21.23,9493200,14.3116266940862,14.447733462456,14.1551039104609,14.447733462456,13949636.9118191,0.0,1.0
2014-04-25,20.75,20.88,20.63,20.88,8603800,14.1210772183684,14.2095466178088,14.0394131573465,14.2095466178088,12642721.7441863,0.0,1.0
2014-04-28,20.51,20.76,20.31,20.72,10173800,13.9577490963247,14.1278825567869,13.8216423279548,14.100661203113,14949734.1268976,0.0,1.0
2014-04-29,20.48,20.72,20.425,20.53,11928900,13.9373330810692,14.100661203113,13.8999037197675,13.9713597731616,17528738.8612268,0.0,1.0
2014-04-30,20.61,20.68,20.35,20.42,8692100,14.0258024805096,14.073439849439,13.8488636816288,13.8965010505582,12772472.8227808,0.0,1.0
2014-05-01,20.35,20.68,20.3,20.56,11335000,13.8488636816288,14.073439849439,13.8148369895363,13.9917757884171,16656041.6293209,0.0,1.0
2014-05-02,20.555,20.84,20.3,20.3,9890900,13.9883731192079,14.1823252641348,13.8148369895363,13.8148369895363,14534031.067618,0.0,1.0
2014-05-05,20.59,20.75,20.4,20.52,8365100,14.0121918036726,14.1210772183684,13.8828903737213,13.9645544347431,12291967.6959358,0.0,1.0
2014-05-06,20.28,20.55,20.25,20.41,7455500,13.8012263126994,13.9849704499986,13.7808102974439,13.8896957121397,10955369.9486018,0.0,1.0
2014-05-07,20.71,20.73,20.29,20.36,9701000,14.0938558646945,14.1074665415314,13.8080316511179,13.8556690200473,14254985.4297346,0.0,1.0
2014-05-08,20.6,20.88,20.58,20.66,8009400,14.0189971420911,14.2095466178088,14.0053864652541,14.059829172602,11769289.794961,0.0,1.0
2014-05-09,20.55,20.59,20.23,20.49,8482500,13.9849704499986,14.0121918036726,13.7671996206069,13.9441384194877,12464479.3225157,0.0,1.0
2014-05-12,20.88,20.89,20.57,20.66,7288000,14.2095466178088,14.2163519562273,13.9985811268356,14.059829172602,10709239.6466247,0.0,1.0
2014-05-13,20.8,20.95,20.75,20.88,5752100,14.1551039104609,14.2571839867382,14.1210772183684,14.2095466178088,8452334.98509191,0.0,1.0
2014-05-14,20.47,20.79,20.4,20.75,5577800,13.9305277426507,14.1482985720424,13.8828903737213,14.1210772183684,8196212.52757179,0.0,1.0
2014-05-15,20.16,20.44,19.92,20.42,11601000,13.7195622516775,13.9101117273952,13.5562341296337,13.8965010505582,17046911.243207,0.0,1.0
2014-05-16,20.03,20.2,19.83,20.13,11883700,13.6310928522371,13.7467836053514,13.4949860838673,13.699146236422,17462320.415559,0.0,1.0
2014-05-19,20.2,20.25,19.82,20.0,8730900,13.7467836053514,13.7808102974439,13.4881807454488,13.6106768369816,12829486.8867612,0.0,1.0
2014-05-20,20.06,20.25,19.95,20.23,7461900,13.6515088674926,13.7808102974439,13.5766501448892,13.7671996206069,10964774.3302893,0.0,1.0
2014-05-21,20.37,20.43,20.12,20.18,10029200,13.8624743584658,13.9033063889767,13.6923408980035,13.7331729285145,14737253.878146,0.0,1.0
2014-05-22,20.41,20.56,20.25,20.33,7374300,13.8896957121397,13.9917757884171,13.7808102974439,13.8352530047918,10836051.8559419,0.0,1.0
2014-05-23,20.54,20.7,20.35,20.44,6340700,13.9781651115801,14.087050526276,13.8488636816288,13.9101117273952,9317244.21341292,0.0,1.0
2014-05-27,20.7,20.905,20.6,20.6,6333400,14.087050526276,14.226559963855,14.0189971420911,14.0189971420911,9306517.3405506,0.0,1.0
2014-05-28,20.6,20.7,20.545,20.65,5832000,14.0189971420911,14.087050526276,13.9815677807894,14.0530238341835,8569742.81272161,0.0,1.0
2014-05-29,20.55,20.65,20.39,20.6,6444900,13.9849704499986,14.0530238341835,13.8760850353028,14.0189971420911,9470359.30276229,0.0,1.0
2014-05-30,20.69,20.77,20.565,20.61,6537000,14.0802451878575,14.1346878952054,13.9951784576264,14.0258024805096,9605694.23298375,0.0,1.0
2014-06-02,20.95,20.99,20.55,20.79,8740700,14.2571839867382,14.2844053404122,13.9849704499986,14.1482985720424,12843887.3462202,0.0,1.0
2014-06-03,21.19,21.4,20.85,20.86,17970600,14.420512108782,14.5634242155703,14.1891306025533,14.1959359409718,26406622.1176776,0.0,1.0
2014-06-04,21.09,21.26,21.0,21.09,10202300,14.3524587245971,14.4681494777115,14.2912106788307,14.3524587245971,14991613.0140998,0.0,1.0
2014-06-05,21.19,21.25,20.915,21.13,10609600,14.420512108782,14.461344139293,14.2333653022735,14.3796800782711,15590113.74243,0.0,1.0
2014-06-06,21.33,21.37,21.01,21.32,9883200,14.5157868466409,14.5430082003149,14.2980160172492,14.5089815082224,14522716.4209003,0.0,1.0
2014-06-09,21.635,21.71,21.27,21.28,9240400,14.7233496684049,14.7743897065436,14.47495481613,14.4817601545484,13578163.8351634,0.0,1.0
2014-06-10,21.54,21.63,21.45,21.6,6128900,14.6586989534292,14.7199469991956,14.5974509076628,14.6995309839402,9006017.95694266,0.0,1.0
2014-06-11,21.44,21.56,21.345,21.47,5599900,14.5906455692443,14.6723096302662,14.5259948542686,14.6110615844998,8228687.03308639,0.0,1.0
2014-06-12,21.29,21.55,21.27,21.37,6311800,14.4885654929669,14.6655042918477,14.47495481613,14.5430082003149,9274777.55235537,0.0,1.0
2014-06-13,21.37,21.57,21.28,21.4,6647800,14.5430082003149,14.6791149686847,14.4817601545484,14.5634242155703,9768507.59094834,0.0,1.0
2014-06-16,21.11,21.29,21.0,21.24,6900100,14.3660694014341,14.4885654929669,14.2912106788307,14.4545388008745,10139245.9502847,0.0,1.0
2014-06-17,21.48,21.63,21.01,21.03,9316900,14.6178669229183,14.7199469991956,14.2980160172492,14.3116266940862,13690575.5850216,0.0,1.0
2014-06-18,21.49,21.54,21.23,21.51,9144200,14.6246722613367,14.6586989534292,14.447733462456,14.6382829381737,13436804.2229234,0.0,1.0
2014-06-19,21.51,21.81,21.34,21.81,7840500,14.6382829381737,14.8424430907285,14.5225921850594,14.8424430907285,11521102.2844897,0.0,1.0
2014-06-20,21.59,21.78,21.51,21.65,7451600,14.6927256455217,14.822027075473,14.6382829381737,14.7335576760326,10949639.153511,0.0,1.0
2014-06-23,21.53,21.64,21.44,21.64,4576100,14.6518936150107,14.7267523376141,14.5906455692443,14.7267523376141,6724279.85001637,0.0,1.0
2014-06-24,21.46,21.74,21.445,21.5,7980700,14.6042562460813,14.794805721799,14.5940482384535,14.6314775997552,11727117.0208312,0.0,1.0
2014-06-25,21.45,21.51,21.12,21.34,9006700,14.5974509076628,14.6382829381737,14.3728747398526,14.5225921850594,13234756.9601063,0.0,1.0
2014-06-26,21.29,21.385,21.105,21.34,5670200,14.5770348924073,14.6420803745482,14.4503673745541,14.611269356692,8281420.66552083,0.13,1.0
2014-06-27,21.26,21.32,21.1,21.29,6966800,14.5564942138365,14.5975755709781,14.4469439281256,14.5770348924073,10175126.361072,0.0,1.0
2014-06-30,21.35,21.41,21.16,21.33,6321200,14.6181162495489,14.6591976066905,14.4880252852672,14.604422463835,9232216.90784985,0.0,1.0
2014-07-01,21.535,21.69,21.36,21.46,8530100,14.7447837674021,14.8509106066846,14.6249631424058,14.6934320709752,12458351.8075128,0.0,1.0
2014-07-02,21.41,21.66,21.34,21.47,6146000,14.6591976066905,14.8303699281138,14.611269356692,14.7002789638321,8976334.41682673,0.0,1.0
2014-07-03,21.63,21.69,21.475,21.52,4007100,14.809829249543,14.8509106066846,14.7037024102605,14.7345134281167,5852435.67225291,0.0,1.0
2014-07-07,21.57,21.65,21.48,21.49,5583000,14.7687478924014,14.8235230352568,14.707125856689,14.7139727495459,8154063.62660977,0.0,1.0
2014-07-08,21.408,21.56,21.33,21.56,9411700,14.6578282281191,14.7619009995445,14.604422463835,14.7619009995445,13745943.1550355,0.0,1.0
2014-07-09,21.515,21.62,21.43,21.44,6922600,14.7310899816883,14.8029823566861,14.6728913924044,14.6797382852613,10110571.5317157,0.0,1.0
2014-07-10,21.22,21.34,21.16,21.31,8623500,14.5291066424088,14.611269356692,14.4880252852672,14.5907286781212,12594764.0487317,0.0,1.0
2014-07-11,21.43,21.5,21.1,21.21,6462100,14.6728913924044,14.7208196424029,14.4469439281256,14.5222597495519,9438003.68287925,0.0,1.0
2014-07-14,21.4,21.6282,21.34,21.56,6229800,14.6523507138336,14.8085968088287,14.611269356692,14.7619009995445,9098725.69963343,0.0,1.0
2014-07-15,21.75,21.79,21.3,21.3,10491700,14.8919919638262,14.9193795352539,14.5838817852642,14.5838817852642,15323300.9764108,0.0,1.0
2014-07-16,21.55,21.79,21.44,21.78,11517900,14.7550541066875,14.9193795352539,14.6797382852613,14.912532642397,16822083.0100177,0.0,1.0
2014-07-17,20.28,21.2,20.16,21.12,26030400,13.8854987138572,14.5154128566949,13.803335999574,14.4606377138395,38017828.734749,0.0,1.0
2014-07-18,20.45,20.505,20.1147,20.42,17694800,14.0018958924251,14.0395538031382,13.7723195749321,13.9813552138543,25843547.3867337,0.0,1.0
2014-07-21,20.53,20.74,20.34,20.56,8143900,14.0566710352805,14.2004557852761,13.9265800709988,14.0772117138513,11894300.334721,0.0,1.0
2014-07-22,20.7,20.77,20.605,20.66,10887700,14.1730682138484,14.2209964638469,14.1080227317075,14.1456806424206,15901665.5109151,0.0,1.0
2014-07-23,20.74,20.81,20.59,20.78,7362900,14.2004557852761,14.2483840352746,14.0977523924221,14.2278433567038,10753636.9472264,0.0,1.0
2014-07-24,21.085,21.15,20.74,20.74,11285600,14.4366735888402,14.4811783924103,14.2004557852761,14.2004557852761,16482805.0267719,0.0,1.0
2014-07-25,21.18,21.28,20.94,20.95,10398300,14.5017190709811,14.5701879995504,14.3373936424147,14.3442405352716,15186888.7351919,0.0,1.0
2014-07-28,20.88,21.2,20.83,21.18,7111100,14.2963122852731,14.5154128566949,14.2620778209885,14.5017190709811,10385878.8922058,0.0,1.0
2014-07-29,20.74,20.995,20.73,20.84,7976900,14.2004557852761,14.3750515531278,14.1936088924191,14.2689247138454,11650394.0790083,0.0,1.0
2014-07-30,20.79,20.965,20.65,20.86,7669600,14.2346902495607,14.354510874557,14.1388337495637,14.2826184995593,11201577.358167,0.0,1.0
2014-07-31,20.48,20.75,20.455,20.74,8426900,14.0224365709959,14.207302678133,14.0053193388535,14.2004557852761,12307626.5045814,0.0,1.0
2014-08-01,20.0,20.54,19.9,20.4,14570300,13.6937857138631,14.0635179281374,13.6253167852938,13.9676614281404,21280163.5785049,0.0,1.0
2014-08-04,19.97,20.15,19.83,20.09,6430900,13.6732450352923,13.7964891067171,13.5773885352953,13.7554077495755,9392435.56803958,0.0,1.0
2014-08-05,19.66,20.0,19.6,19.85,10912700,13.4609913567275,13.6937857138631,13.4199099995859,13.5910823210092,15938178.4234469,0.0,1.0
2014-08-06,19.675,19.815,19.465,19.55,7388400,13.4712616960129,13.5671181960099,13.3274769460173,13.3856755353012,10790880.1180089,0.0,1.0
2014-08-07,19.52,19.85,19.46,19.75,6374500,13.3651348567304,13.5910823210092,13.3240534995888,13.5226133924399,9310062.43736774,0.0,1.0
2014-08-08,19.67,19.68,19.45,19.6,4242300,13.4678382495844,13.4746851424413,13.3172066067319,13.4199099995859,6195949.15335243,0.0,1.0
2014-08-11,19.6,19.77,19.53,19.77,5710000,13.4199099995859,13.5363071781537,13.3719817495874,13.5363071781537,8339549.22227149,0.0,1.0
2014-08-12,19.59,19.67,19.45,19.5,6017500,13.4130631067289,13.4678382495844,13.3172066067319,13.3514410710166,8788658.04641313,0.0,1.0
2014-08-13,19.65,19.79,19.57,19.59,5443500,13.4541444638705,13.5500009638676,13.3993693210151,13.4130631067289,7950321.57468215,0.0,1.0
2014-08-14,19.81,19.89,19.66,19.72,5618900,13.5636947495814,13.6184698924369,13.4609913567275,13.5020727138691,8206496.16900552,0.0,1.0
2014-08-15,19.73,19.95,19.609,19.84,5832200,13.508919606726,13.6595512495785,13.4260722031571,13.5842354281522,8518024.33872712,0.0,1.0
2014-08-18,20.02,20.06,19.86,19.87,5689600,13.707479499577,13.7348670710047,13.5979292138661,13.604776106723,8309754.68564553,0.0,1.0
2014-08-19,19.965,20.21,19.94,20.01,6247700,13.6698215888639,13.8375704638587,13.6527043567216,13.7006326067201,9124868.94500623,0.0,1.0
2014-08-20,20.1,20.14,19.89,19.91,4659200,13.7622546424325,13.7896422138602,13.6184698924369,13.6321636781508,6804838.48273332,0.0,1.0
2014-08-21,20.25,20.31,19.99,20.08,5277000,13.8649580352864,13.906039392428,13.6869388210062,13.7485608567186,7707145.57722011,0.0,1.0
2014-08-22,20.32,20.46,20.16,20.26,7433400,13.912886285285,14.008742785282,13.803335999574,13.8718049281434,10856603.3605662,0.0,1.0
2014-08-25,20.44,20.61,20.36,20.42,6227000,13.9950489995681,14.111446178136,13.9402738567127,13.9813552138543,9094636.25342991,0.0,1.0
2014-08-26,20.42,20.6,19.97,19.97,3575900,13.9813552138543,14.104599285279,13.6732450352923,13.6732450352923,5222660.95690378,0.0,1.0
2014-08-27,20.29,20.59,20.25,20.49,5124100,13.8923456067142,14.0977523924221,13.8649580352864,14.0292834638528,7483832.60417536,0.0,1.0
2014-08-28,20.27,20.3358,20.105,20.18,4644900,13.8786518210003,13.9237043759989,13.7656780888609,13.8170297852879,6783953.09676513,0.0,1.0
2014-08-29,20.405,20.4699,20.29,20.3,4509400,13.9710848745689,14.0155212092104,13.8923456067142,13.8991924995711,6586053.11084256,0.0,1.0
2014-09-02,20.51,20.58,20.33,20.41,4932500,14.0429772495667,14.0909054995652,13.9197331781419,13.9745083209973,7203997.64253136,0.0,1.0
2014-09-03,20.41,20.67,20.35,20.59,6501700,13.9745083209973,14.1525275352776,13.9334269638557,14.0977523924221,9495840.13632973,0.0,1.0
2014-09-04,20.42,20.57,20.38,20.5,6223400,13.9813552138543,14.0840586067082,13.9539676424265,14.0361303567097,9089378.39402528,0.0,1.0
2014-09-05,20.37,20.49,20.2,20.34,7534600,13.9471207495696,14.0292834638528,13.8307235710018,13.9265800709988,11004407.6304951,0.0,1.0
2014-09-08,20.35,20.48,20.215,20.4,5783600,13.9334269638557,14.0224365709959,13.8409939102872,13.9676614281404,8447043.23676526,0.0,1.0
2014-09-09,20.21,20.33,20.1,20.32,4874600,13.8375704638587,13.9197331781419,13.7622546424325,13.912886285285,7119433.73710765,0.0,1.0
2014-09-10,20.45,20.59,20.27,20.34,7209000,14.0018958924251,14.0977523924221,13.8786518210003,13.9265800709988,10528863.4576804,0.0,1.0
2014-09-11,20.49,20.61,20.39,20.4,4568700,14.0292834638528,14.111446178136,13.9608145352835,13.9676614281404,6672661.73936809,0.0,1.0
2014-09-12,20.645,20.855,20.51,20.51,6871800,14.1354103031352,14.2791950531308,14.0429772495667,14.0429772495667,10036377.293451,0.0,1.0
2014-09-15,20.53,20.69,20.49,20.59,4840500,14.0566710352805,14.1662213209914,14.0292834638528,14.0977523924221,7069630.12441423,0.0,1.0
2014-09-16,20.57,20.74,20.47,20.48,5671200,14.0840586067082,14.2004557852761,14.0155896781389,14.0224365709959,8282881.18202212,0.0,1.0
2014-09-17,20.74,20.91,20.55,20.59,6154500,14.2004557852761,14.3168529638439,14.0703648209944,14.0977523924221,8988748.80708755,0.0,1.0
2014-09-18,21.01,21.1,20.72,20.8,7449600,14.3853218924132,14.4469439281256,14.1867619995622,14.2415371424177,10880263.7278869,0.0,1.0
2014-09-19,20.92,21.2,20.88,21.15,8523300,14.3236998567008,14.5154128566949,14.2963122852731,14.4811783924103,12448420.2953042,0.0,1.0
2014-09-22,20.79,21.055,20.76,20.93,4857600,14.2346902495607,14.4161329102694,14.2141495709899,14.3305467495578,7094604.95658602,0.0,1.0
2014-09-23,20.53,20.79,20.53,20.7,4911900,14.0566710352805,14.2346902495607,14.0566710352805,14.1730682138484,7173911.00260516,0.0,1.0
2014-09-24,20.59,20.625,20.42,20.47,4960796,14.0977523924221,14.1217165174214,13.9813552138543,14.0155896781389,7245324.41745142,0.0,1.0
2014-09-25,20.305,20.56,20.23,20.51,6229991,13.9026159459996,14.0772117138513,13.8512642495726,14.0429772495667,9099004.65828517,0.0,1.0
2014-09-26,20.29,20.35,20.17,20.22,3529298,13.9813552138543,14.0226997832397,13.8986660750833,13.9331198829045,5121782.21100064,0.13,1.0
2014-09-29,20.115,20.22,20.03,20.09,5141811,13.86076688648,13.9331198829045,13.8021954131839,13.8435399825694,7461890.75338138,0.0,1.0
2014-09-30,20.02,20.27,19.98,20.18,6619583,13.7953046516196,13.9675736907258,13.7677416053627,13.9055568366476,9606460.67678117,0.0,1.0
2014-10-01,19.795,20.12,19.79,20.03,7078976,13.6402625164241,13.8642122672621,13.636817135642,13.8021954131839,10273140.253076,0.0,1.0
2014-10-02,19.79,19.93,19.55,19.81,9239292,13.636817135642,13.7332877975414,13.4714388581001,13.6505986587705,13408230.5908542,0.0,1.0
2014-10-03,20.05,20.11,19.87,19.97,10086895,13.8159769363124,13.8573215056978,13.691943228156,13.7608508437984,14638287.6637879,0.0,1.0
2014-10-06,19.92,20.19,19.88,20.13,5517321,13.7263970359772,13.9124475982118,13.6988339897202,13.8711030288263,8006837.77628874,0.0,1.0
2014-10-07,19.66,19.97,19.66,19.83,5902940,13.5472372353068,13.7608508437984,13.5472372353068,13.664380181899,8566455.1660427,0.0,1.0
2014-10-08,20.1,20.12,19.67,19.72,10087395,13.8504307441336,13.8642122672621,13.554127996871,13.5885818046923,14639013.27299,0.0,1.0
2014-10-09,19.62,20.08,19.6,19.98,8611102,13.5196741890498,13.8366492210051,13.5058926659213,13.7677416053627,12496589.7016098,0.0,1.0
2014-10-10,19.43,19.81,19.43,19.69,6813937,13.3887497193291,13.6505986587705,13.3887497193291,13.5679095199995,9888510.77848322,0.0,1.0
2014-10-13,19.245,19.59,19.24,19.41,5569518,13.2612706303906,13.4990019043571,13.2578252496085,13.3749681962007,8082587.0233253,0.0,1.0
2014-10-14,19.245,19.48,19.16,19.28,7877461,13.2612706303906,13.4232035271504,13.2026991570945,13.2853882958655,11431916.3804392,0.0,1.0
2014-10-15,18.58,19.06,18.21,18.98,14510971,12.8030349863683,13.1337915414521,12.5480768084912,13.0786654489381,21058588.1759336,0.0,1.0
2014-10-16,17.74,18.32,17.65,18.0,24707127,12.2242110149716,12.6238751856979,12.1621941608934,12.403370815642,35855437.4137674,0.0,1.0
2014-10-17,18.13,18.2,17.8,17.97,14195795,12.4929507159772,12.5411860469269,12.2655555843571,12.3826985309493,20601198.9642167,0.0,1.0
2014-10-20,18.35,18.38,18.05,18.13,8806165,12.6445474703906,12.6652197550834,12.4378246234633,12.4929507159772,12779668.7171604,0.0,1.0
2014-10-21,18.87,18.88,18.44,18.48,12024967,13.0028670717314,13.0097578332956,12.7065643244688,12.7341273707258,17450853.418575,0.0,1.0
2014-10-22,18.83,19.04,18.82,18.88,8134132,12.9753040254744,13.1200100183236,12.9684132639102,13.0097578332956,11804402.0594269,0.0,1.0
2014-10-23,18.98,19.3,18.88,19.29,8729573,13.0786654489381,13.299169818994,13.0097578332956,13.2922790574297,12668516.9971568,0.0,1.0
2014-10-24,19.12,19.12,18.9,18.95,4441441,13.1751361108375,13.1751361108375,13.0235393564241,13.0579931642454,6445500.9197322,0.0,1.0
2014-10-27,19.15,19.16,18.99,19.08,3618477,13.1958083955303,13.2026991570945,13.0855562105023,13.1475730645805,5251200.41705602,0.0,1.0
2014-10-28,19.52,19.53,19.15,19.35,4462574,13.4507665734074,13.4576573349716,13.1958083955303,13.3336236268152,6476169.51826509,0.0,1.0
2014-10-29,19.7,19.76,19.38,19.46,6159664,13.5748002815638,13.6161448509493,13.3542959115079,13.4094220040219,8939017.75960575,0.0,1.0
2014-10-30,19.73,19.84,19.55,19.69,5311626,13.5954725662565,13.6712709434632,13.4714388581001,13.5679095199995,7708329.40666631,0.0,1.0
2014-10-31,19.99,20.03,19.81,19.97,6246104,13.7746323669269,13.8021954131839,13.6505986587705,13.7608508437984,9064461.07845243,0.0,1.0
2014-11-03,19.96,20.175,19.87,19.99,5112987,13.7539600822342,13.9021114558654,13.691943228156,13.7746323669269,7420060.83410285,0.0,1.0
2014-11-04,19.81,20.0,19.705,19.9,5085314,13.6505986587705,13.7815231284911,13.5782456623459,13.7126155128487,7379901.2672074,0.0,1.0
2014-11-05,20.18,20.2,19.92,20.08,6887192,13.9055568366476,13.9193383597761,13.7263970359772,13.8366492210051,9994819.78267234,0.0,1.0
2014-11-06,20.3,20.33,20.07,20.23,7619519,13.9882459754185,14.0089182601112,13.8297584594409,13.9400106444688,11057586.20286,0.0,1.0
2014-11-07,20.11,20.32,19.88,20.32,7022617,13.8573215056978,14.002027498547,13.6988339897202,14.002027498547,10191351.0350418,0.0,1.0
2014-11-10,20.18,20.31,20.05,20.13,4737336,13.9055568366476,13.9951367369828,13.8159769363124,13.8711030288263,6874909.18940053,0.0,1.0
2014-11-11,20.24,20.28,20.13,20.2,5301569,13.946901406033,13.97446445229,13.8711030288263,13.9193383597761,7693734.50317672,0.0,1.0
2014-11-12,20.38,20.39,20.1,20.12,5669324,14.0433720679325,14.0502628294967,13.8504307441336,13.8642122672621,8227427.32736057,0.0,1.0
2014-11-13,20.31,20.43,20.23,20.43,4381327,13.9951367369828,14.0778258757537,13.9400106444688,14.0778258757537,6358262.37659069,0.0,1.0
2014-11-14,20.16,20.345,20.1,20.1,3351753,13.8917753135191,14.0192544024576,13.8504307441336,13.8504307441336,4864125.63945239,0.0,1.0
2014-11-17,20.165,20.19,20.0,20.1,3625047,13.8952206943012,13.9124475982118,13.7815231284911,13.8504307441336,5260734.92197068,0.0,1.0
2014-11-18,20.19,20.3,20.08,20.15,2777422,13.9124475982118,13.9882459754185,13.8366492210051,13.8848845519548,4030645.92223209,0.0,1.0
2014-11-19,20.01,20.19,19.92,20.19,4756761,13.7884138900554,13.9124475982118,13.7263970359772,13.9124475982118,6903099.10689935,0.0,1.0
2014-11-20,20.165,20.17,19.85,19.86,3652032,13.8952206943012,13.8986660750833,13.6781617050275,13.6850524665917,5299896.05060415,0.0,1.0
2014-11-21,20.13,20.43,20.06,20.43,4058882,13.8711030288263,14.0778258757537,13.8228676978766,14.0778258757537,5890324.25829465,0.0,1.0
2014-11-24,20.35,20.42,20.22,20.22,3785895,14.0226997832397,14.0709351141895,13.9331198829045,13.9331198829045,5494160.49982642,0.0,1.0
2014-11-25,20.22,20.37,20.09,20.36,5644811,13.9331198829045,14.0364813063682,13.8435399825694,14.029590544804,8191853.61062197,0.0,1.0
2014-11-26,20.29,20.31,20.145,20.27,3341407,13.9813552138543,13.9951367369828,13.8814391711727,13.9675736907258,4849111.33384401,0.0,1.0
2014-11-28,20.12,20.4053,20.09,20.31,2207880,13.8642122672621,14.06080569469,13.8435399825694,13.9951367369828,3204116.0899488,0.0,1.0
2014-12-01,19.75,20.08,19.61,20.02,5889830,13.609254089385,13.8366492210051,13.5127834274856,13.7953046516196,8547429.69276552,0.0,1.0
2014-12-02,19.92,20.01,19.72,19.75,6005695,13.7263970359772,13.7884138900554,13.5885818046923,13.609254089385,8715575.11315154,0.0,1.0
2014-12-03,20.08,20.12,19.89,19.95,6115530,13.8366492210051,13.8642122672621,13.7057247512844,13.7470693206699,8874969.68656113,0.0,1.0
2014-12-04,20.16,20.2,19.98,20.06,5114503,13.8917753135191,13.9193383597761,13.7677416053627,13.8228676978766,7422260.88120341,0.0,1.0
2014-12-05,20.63,20.67,20.2,20.29,8551374,14.2156411070386,14.2432041532956,13.9193383597761,13.9813552138543,12409911.3287723,0.0,1.0
2014-12-08,20.66,20.81,20.26,20.26,6851105,14.2363133917314,14.339674815195,13.9606829291615,13.9606829291615,9942449.66412513,0.0,1.0
2014-12-09,20.69,20.82,20.41,20.49,7959472,14.2569856764241,14.3465655767593,14.0640443526252,14.1191704451392,11550932.2529743,0.0,1.0
2014-12-10,20.02,20.61,20.01,20.58,8998962,13.7953046516196,14.2018595839101,13.7884138900554,14.1811872992174,13059459.2718073,0.0,1.0
2014-12-11,20.06,20.325,20.0,20.18,6764655,13.8228676978766,14.0054728793291,13.7815231284911,13.9055568366476,9816991.83309447,0.0,1.0
2014-12-12,19.74,20.03,19.67,19.82,9266912,13.6023633278208,13.8021954131839,13.554127996871,13.6574894203347,13448313.2431742,0.0,1.0
2014-12-15,19.45,19.86,19.37,19.83,9637626,13.4025312424576,13.6850524665917,13.3474051499437,13.664380181899,13986300.2226158,0.0,1.0
2014-12-16,19.31,19.665,19.23,19.27,7933457,13.3060605805582,13.5506826160889,13.2509344880442,13.2784975343012,11513178.8061928,0.0,1.0
2014-12-17,19.6,19.64,19.3,19.38,9335504,13.5058926659213,13.5334557121783,13.299169818994,13.3542959115079,13547855.2159454,0.0,1.0
2014-12-18,20.09,20.09,19.66,19.82,9608103,13.8435399825694,13.8435399825694,13.5472372353068,13.6574894203347,13943455.9016728,0.0,1.0
2014-12-19,20.07,20.28,19.99,20.08,14801323,13.8297584594409,13.97446445229,13.7746323669269,13.8366492210051,21479952.3419883,0.0,1.0
2014-12-22,20.15,20.2,19.97,19.99,7530058,13.8848845519548,13.9193383597761,13.7608508437984,13.7746323669269,10927758.7532147,0.0,1.0
2014-12-23,20.58,20.67,20.26,20.29,5839806,14.1811872992174,14.2432041532956,13.9606829291615,13.9813552138543,8474833.94332098,0.0,1.0
2014-12-24,20.59,20.67,20.405,20.65,2191913,14.1880780607816,14.2432041532956,14.0605989718431,14.2294226301671,3180944.48569123,0.0,1.0
2014-12-26,20.59,20.7,20.5,20.69,2694610,14.1880780607816,14.2638764379883,14.1260612067034,14.2569856764241,3910467.62375535,0.0,1.0
2014-12-29,20.59,20.76,20.38,20.42,4693068,14.2776579611168,14.395540518348,14.132038331596,14.1597754038857,6767935.63644395,0.13,1.0
2014-12-30,20.675,20.73,20.43,20.54,5419566,14.3365992397324,14.3747377141307,14.1667096719581,14.2429866207547,7815628.04235096,0.0,1.0
2014-12-31,20.375,20.74,20.37,20.71,6014904,14.1285711975597,14.3816719822031,14.1251040635235,14.3608691779859,8674172.87185895,0.0,1.0
2015-01-02,20.21,20.53,19.99,20.41,6398967,14.0141557743648,14.2360523526823,13.8616018767715,14.1528411358132,9228035.22039926,0.0,1.0
2015-01-05,19.6,20.09,19.59,20.02,7501117,13.591165421947,13.9309445574957,13.5842311538746,13.8824046809888,10817460.3601387,0.0,1.0
2015-01-06,18.81,19.79,18.8,19.65,27930004,13.0433582442257,13.7229165153231,13.0364239761533,13.6258367623092,40278229.3795065,0.0,1.0
2015-01-07,19.02,19.13,18.81,19.1,12862197,13.1889778737466,13.2652548225432,13.0433582442257,13.2444520183259,18548744.9658224,0.0,1.0
2015-01-08,19.45,19.47,19.14,19.19,14648791,13.4871514008607,13.5010199370056,13.2721890906156,13.3068604309777,21125215.8800425,0.0,1.0
2015-01-09,18.93,19.52,18.9,19.5,6817144,13.1265694610948,13.5356912773677,13.1057666568775,13.5218227412228,9831093.82100789,0.0,1.0
2015-01-12,18.64,18.98,18.53,18.9,11466437,12.9254756869945,13.1612408014569,12.8491987381979,13.1057666568775,16535900.9490891,0.0,1.0
2015-01-13,18.51,19.01,18.405,18.86,10613111,12.8353302020531,13.1820436056742,12.7625203872926,13.0780295845878,15305308.2014654,0.0,1.0
2015-01-14,18.21,18.31,17.975,18.24,14223001,12.6273021598804,12.6966448406046,12.4643468601785,12.6481049640977,20511178.4711148,0.0,1.0
2015-01-15,18.02,18.35,17.91,18.18,9330931,12.4955510665044,12.7243819128943,12.4192741177077,12.6064993556631,13456259.4098571,0.0,1.0
2015-01-16,18.3,18.325,17.91,17.96,10179251,12.6897105725322,12.7070462427132,12.4192741177077,12.4539454580698,14679632.9384547,0.0,1.0
2015-01-20,18.08,18.54,17.89,18.54,10925645,12.5371566749389,12.8561330062703,12.4054055815629,12.8561330062703,15756017.6299673,0.0,1.0
2015-01-21,17.53,18.18,17.43,17.96,28189876,12.1557719309557,12.6064993556631,12.0864292502315,12.4539454580698,40652994.2390214,0.0,1.0
2015-01-22,17.91,18.05,17.47,17.58,25885654,12.4192741177077,12.5163538707216,12.1141663225212,12.1904432713178,37330045.1174494,0.0,1.0
2015-01-23,17.67,18.16,17.67,17.84,11882917,12.2528516839696,12.5926308195183,12.2528516839696,12.3707342412008,17136512.2834797,0.0,1.0
2015-01-26,17.93,18.04,17.64,17.73,9073390,12.4331426538526,12.5094196026492,12.2320488797523,12.2944572924041,13084856.1163729,0.0,1.0
2015-01-27,17.665,17.87,17.58,17.66,7305508,12.2493845499334,12.391537045418,12.1904432713178,12.2459174158972,10535370.0256477,0.0,1.0
2015-01-28,17.22,17.84,17.22,17.84,7541180,11.9408096207106,12.3707342412008,11.9408096207106,12.3707342412008,10875235.744046,0.0,1.0
2015-01-29,17.46,17.5,17.14,17.17,7230316,12.1072320544487,12.1349691267384,11.8853354761312,11.9061382803485,10426934.6447038,0.0,1.0
2015-01-30,17.3,17.58,17.16,17.23,10799857,11.99628376529,12.1904432713178,11.8992040122761,11.947743888783,15574617.0860508,0.0,1.0
2015-02-02,17.88,17.97,17.41,17.52,12585477,12.3984713134905,12.4608797261423,12.0725607140866,12.1488376628833,18149683.3819466,0.0,1.0
2015-02-03,18.25,18.31,17.92,17.94,11502400,12.6550392321701,12.6966448406046,12.4262083857802,12.440076921925,16587763.6685922,0.0,1.0
2015-02-04,18.35,18.48,18.14,18.22,13803769,12.7243819128943,12.8145273978358,12.5787622833734,12.6342364279528,19906598.4410071,0.0,1.0
2015-02-05,18.63,18.68,18.25,18.25,9960932,12.9185414189221,12.9532127592842,12.6550392321701,12.6550392321701,14364792.2116183,0.0,1.0
2015-02-06,18.89,19.16,18.8,18.82,23096073,13.0988323888051,13.2860576267605,13.0364239761533,13.0502925122981,33307153.3416116,0.0,1.0
2015-02-09,18.79,18.92,18.66,18.74,9747353,13.0294897080809,13.1196351930224,12.9393442231394,12.9948183677188,14056787.1016782,0.0,1.0
2015-02-10,18.85,18.87,18.68,18.7,8922774,13.0710953165154,13.0849638526602,12.9532127592842,12.9670812954291,12867650.7842067,0.0,1.0
2015-02-11,18.78,18.86,18.69,18.82,8543270,13.0225554400084,13.0780295845878,12.9601470273566,13.0502925122981,12320363.0300611,0.0,1.0
2015-02-12,19.19,19.22,18.78,18.91,9822995,13.3068604309777,13.327663235195,13.0225554400084,13.1127009249499,14165871.4335933,0.0,1.0
2015-02-13,19.26,19.36,19.12,19.19,4802332,13.3554003074847,13.4247429882089,13.2583205544708,13.3068604309777,6925506.70069879,0.0,1.0
2015-02-17,19.47,19.47,19.09,19.27,8209443,13.5010199370056,13.5010199370056,13.2375177502535,13.3623345755571,11838946.6837163,0.0,1.0
2015-02-18,19.115,19.44,19.09,19.4,8327439,13.2548534204346,13.4802171327883,13.2375177502535,13.4524800604986,12009110.2810385,0.0,1.0
2015-02-19,19.2,19.26,18.76,19.04,7479731,13.3137946990502,13.3554003074847,13.0086869038636,13.2028464098914,10786619.3257618,0.0,1.0
2015-02-20,19.39,19.4,18.92,19.18,7565731,13.4455457924262,13.4524800604986,13.1196351930224,13.2999261629053,10910641.0669201,0.0,1.0
2015-02-23,19.29,19.38,19.12,19.38,6071313,13.376203111702,13.4386115243538,13.2583205544708,13.4386115243538,8755521.03926583,0.0,1.0
2015-02-24,19.39,19.535,19.29,19.37,9432238,13.4455457924262,13.5460926794763,13.376203111702,13.4316772562813,13602355.5788283,0.0,1.0
2015-02-25,19.4,19.53,19.24,19.53,6592898,13.4524800604986,13.5426255454401,13.3415317713399,13.5426255454401,9507705.68882445,0.0,1.0
2015-02-26,19.44,19.47,19.31,19.34,3978371,13.4802171327883,13.5010199370056,13.3900716478468,13.4108744520641,5737261.60922772,0.0,1.0
2015-02-27,19.36,19.525,19.34,19.4,6902195,13.4247429882089,13.5391584114039,13.4108744520641,13.4524800604986,9953746.99667365,0.0,1.0
2015-03-02,19.51,19.54,19.24,19.32,7420912,13.5287570092953,13.5495598135125,13.3415317713399,13.3970059159192,10701795.6653759,0.0,1.0
2015-03-03,19.49,19.55,19.34,19.42,7684670,13.5148884731504,13.5564940815849,13.4108744520641,13.4663485966435,11082164.5770553,0.0,1.0
2015-03-04,19.28,19.44,19.18,19.43,6020733,13.3692688436295,13.4802171327883,13.2999261629053,13.4732828647159,8682578.95010559,0.0,1.0
2015-03-05,19.31,19.32,19.07,19.28,4869952,13.3900716478468,13.3970059159192,13.2236492141087,13.3692688436295,7023022.39996766,0.0,1.0
2015-03-06,19.45,19.75,19.16,19.32,8028181,13.4871514008607,13.6951794430334,13.2860576267605,13.3970059159192,11577546.3482997,0.0,1.0
2015-03-09,19.465,19.5,19.355,19.49,7391968,13.4975528029694,13.5218227412228,13.4212758541727,13.5148884731504,10660055.1389098,0.0,1.0
2015-03-10,19.075,19.33,19.07,19.19,6977037,13.2271163481449,13.4039401839917,13.2236492141087,13.3068604309777,10061677.6379733,0.0,1.0
2015-03-11,19.02,19.1499,18.93,19.14,8029991,13.1889778737466,13.2790540160073,13.1265694610948,13.2721890906156,11580156.5733171,0.0,1.0
2015-03-12,19.24,19.39,18.97,19.21,15268743,13.3415317713399,13.4455457924262,13.1543065333845,13.3207289671226,22019256.8855605,0.0,1.0
2015-03-13,19.08,19.27,18.945,19.23,9608279,13.2305834821811,13.3623345755571,13.1369708632034,13.3345975032674,13856226.640866,0.0,1.0
2015-03-16,19.25,19.3,19.1,19.2,9314310,13.3484660394123,13.3831373797744,13.2444520183259,13.3137946990502,13432290.0452084,0.0,1.0
2015-03-17,19.25,19.31,19.05,19.26,9765127,13.3484660394123,13.3900716478468,13.2097806779638,13.3554003074847,14082419.2229264,0.0,1.0
2015-03-18,19.255,19.48,19.05,19.23,9163343,13.3519331734485,13.507954205078,13.2097806779638,13.3345975032674,13214578.5312847,0.0,1.0
2015-03-19,19.22,19.35,19.0,19.15,9223027,13.327663235195,13.4178087201365,13.1751093376017,13.2791233586881,13300649.6196485,0.0,1.0
2015-03-20,19.48,19.5,19.21,19.33,7396687,13.507954205078,13.5218227412228,13.3207289671226,13.4039401839917,10666860.4714275,0.0,1.0
2015-03-23,19.29,19.6297,19.29,19.51,4967387,13.376203111702,13.6117601981221,13.376203111702,13.5287570092953,7163534.70636016,0.0,1.0
2015-03-24,19.18,19.3,19.05,19.21,6054211,13.2999261629053,13.3831373797744,13.2097806779638,13.3207289671226,8730858.01813461,0.0,1.0
2015-03-25,18.815,19.17,18.81,19.16,9405602,13.0468253782619,13.2929918948329,13.0433582442257,13.2860576267605,13563943.4497877,0.0,1.0
2015-03-26,19.09,19.17,18.66,18.74,10634335,13.2375177502535,13.2929918948329,12.9393442231394,12.9948183677188,15335915.6134927,0.0,1.0
2015-03-27,18.91,18.95,18.69,18.87,8355877,13.2028464098914,13.2307741653856,13.0492437546732,13.1749186543972,11967846.1117007,0.13,1.0
2015-03-30,19.06,19.14,18.96,19.04,5706684,13.3075754929947,13.3634310039832,13.2377561042592,13.2936116152476,8173494.64575706,0.0,1.0
2015-03-31,18.85,19.055,18.8,18.99,11565252,13.1609547766501,13.304084523558,13.1260450822823,13.2587019208799,16564527.7185193,0.0,1.0
2015-04-01,18.915,18.92,18.63,18.78,8702014,13.2063373793282,13.209828348765,13.0073521214319,13.1120812045352,12463606.6823225,0.0,1.0
2015-04-02,18.98,19.09,18.82,18.92,5482086,13.2517199820063,13.3285213096154,13.1400089600294,13.209828348765,7851810.3628271,0.0,1.0
2015-04-06,18.98,19.09,18.68,18.77,6633946,13.2517199820063,13.3285213096154,13.0422618157997,13.1050992656617,9501581.32310135,0.0,1.0
2015-04-07,19.19,19.29,19.02,19.05,4932334,13.3983406983509,13.4681600870865,13.2796477375005,13.3005935541212,7064418.76579911,0.0,1.0
2015-04-08,19.1,19.3,19.02,19.2,6344983,13.335503248489,13.47514202596,13.2796477375005,13.4053226372245,9087709.1806589,0.0,1.0
2015-04-09,19.2,19.23,19.04,19.18,5252451,13.4053226372245,13.4262684538452,13.2936116152476,13.3913587594774,7522911.7514832,0.0,1.0
2015-04-10,19.05,19.25,19.0,19.2,3940271,13.3005935541212,13.4402323315923,13.2656838597534,13.4053226372245,5643519.76057053,0.0,1.0
2015-04-13,19.21,19.24,19.04,19.09,4703438,13.4123045760981,13.4332503927187,13.2936116152476,13.3285213096154,6736578.59969994,0.0,1.0
2015-04-14,19.01,19.22,18.95,19.12,5721914,13.272665798627,13.4192865149716,13.2307741653856,13.3494671262361,8195308.0707609,0.0,1.0
2015-04-15,19.17,19.34,19.0,19.06,4932263,13.3843768206038,13.5030697814543,13.2656838597534,13.3075754929947,7064317.07484866,0.0,1.0
2015-04-16,19.28,19.36,18.97,19.18,6976259,13.4611781482129,13.5170336592014,13.2447380431327,13.3913587594774,9991864.90506824,0.0,1.0
2015-04-17,18.905,19.2,18.88,19.1,6423113,13.1993554404546,13.4053226372245,13.1819005932708,13.335503248489,9199612.19415559,0.0,1.0
2015-04-20,18.99,19.1,18.89,19.04,6201256,13.2587019208799,13.335503248489,13.1888825321443,13.2936116152476,8881853.75481952,0.0,1.0
2015-04-21,19.41,19.6,19.15,19.25,14334727,13.5519433535691,13.6846001921667,13.3704129428567,13.4402323315923,20531155.112652,0.0,1.0
2015-04-22,19.75,19.85,19.4,19.45,9363531,13.78932927527,13.8591486640055,13.5449614146956,13.5798711090634,13411075.5902868,0.0,1.0
2015-04-23,19.7,19.78,19.6,19.72,4446134,13.7544195809022,13.8102750918907,13.6846001921667,13.7683834586493,6368050.59528762,0.0,1.0
2015-04-24,19.54,19.71,19.44,19.65,5034416,13.6427085589253,13.7614015197758,13.5728891701898,13.7195098865344,7210627.43626836,0.0,1.0
2015-04-27,19.65,19.79,19.51,19.55,7650552,13.7195098865344,13.8172570307642,13.6217627423047,13.6496904977989,10957632.455045,0.0,1.0
2015-04-28,19.82,19.86,19.57,19.66,6387753,13.8382028473849,13.8661306028791,13.663654375546,13.726491825408,9148967.23630016,0.0,1.0
2015-04-29,20.08,20.21,19.78,19.81,7399723,14.0197332580973,14.1104984634535,13.8102750918907,13.8312209085113,10598378.3788598,0.0,1.0
2015-04-30,20.0,20.18,19.87,20.02,7717629,13.9638777471088,14.0895526468328,13.8731125417526,13.977841624856,11053704.6224111,0.0,1.0
2015-05-01,20.24,20.24,19.92,20.08,8873998,14.1314442800742,14.1314442800742,13.9080222361204,14.0197332580973,12709933.674172,0.0,1.0
2015-05-04,20.44,20.44,20.18,20.27,6389162,14.2710830575452,14.2710830575452,14.0895526468328,14.1523900966948,9150985.30037312,0.0,1.0
2015-05-05,20.35,20.61,20.29,20.35,5729946,14.2082456076833,14.3897760183957,14.1663539744419,14.2082456076833,8206812.03856334,0.0,1.0
2015-05-06,20.11,20.43,20.02,20.38,7177237,14.0406790747179,14.2641011186717,13.977841624856,14.2291914243039,10279719.0436389,0.0,1.0
2015-05-07,19.975,20.19,19.875,20.13,7269507,13.946422899925,14.0965345857064,13.8766035111894,14.0546429524651,10411874.31121,0.0,1.0
2015-05-08,20.21,20.23,19.98,20.07,4433624,14.1104984634535,14.1244623412006,13.9499138693617,14.0127513192237,6350132.9362726,0.0,1.0
2015-05-11,20.32,20.35,20.11,20.14,4652677,14.1872997910626,14.2082456076833,14.0406790747179,14.0616248913386,6663875.29919948,0.0,1.0
2015-05-12,20.28,20.35,20.03,20.25,4754070,14.1593720355684,14.2082456076833,13.9848235637295,14.1384262189477,6809097.13776934,0.0,1.0
2015-05-13,20.49,20.5,20.155,20.23,5165439,14.305992751913,14.3129746907866,14.0720977996489,14.1244623412006,7398287.34331262,0.0,1.0
2015-05-14,20.625,20.65,20.44,20.58,6044565,14.400248926706,14.4177037738899,14.2710830575452,14.368830201775,8657430.42078909,0.0,1.0
2015-05-15,20.36,20.64,20.29,20.64,4851956,14.2152275465568,14.4107218350163,14.1663539744419,14.4107218350163,6949296.01629401,0.0,1.0
2015-05-18,20.52,20.59,20.33,20.4,3985406,14.3269385685337,14.3758121406486,14.1942817299361,14.243155302051,5708165.12744843,0.0,1.0
2015-05-19,20.94,20.97,20.65,20.85,6463392,14.620180001223,14.6411258178436,14.4177037738899,14.557342551361,9257302.47292977,0.0,1.0
2015-05-20,20.47,20.85,20.46,20.76,11854409,14.2920288741659,14.557342551361,14.2850469352924,14.494505101499,16978677.7207419,0.0,1.0
2015-05-21,20.465,20.55,20.38,20.4,4990739,14.2885379047291,14.3478843851543,14.2291914243039,14.243155302051,7148070.31454184,0.0,1.0
2015-05-22,20.51,20.57,20.42,20.47,4407293,14.3199566296601,14.3618482629015,14.2571191797981,14.2920288741659,6312419.91632663,0.0,1.0
2015-05-26,20.42,20.52,20.315,20.49,8416809,14.2571191797981,14.3269385685337,14.1838088216258,14.305992751913,12055116.9989191,0.0,1.0
2015-05-27,20.61,20.66,20.31,20.48,8245688,14.3897760183957,14.4246857127634,14.180317852189,14.2990108130395,11810026.0534109,0.0,1.0
2015-05-28,20.59,20.61,20.44,20.6,6298640,14.3758121406486,14.3897760183957,14.2710830575452,14.3827940795221,9021333.63535653,0.0,1.0
2015-05-29,20.24,20.58,20.24,20.58,11516066,14.1314442800742,14.368830201775,14.1314442800742,14.368830201775,16494080.2383984,0.0,1.0
2015-06-01,20.065,20.29,19.88,20.24,15818148,14.009260349787,14.1663539744419,13.8800944806262,14.1314442800742,22655809.9211016,0.0,1.0
2015-06-02,20.31,20.41,19.96,20.03,10174908,14.180317852189,14.2501372409246,13.9359499916146,13.9848235637295,14573184.0170352,0.0,1.0
2015-06-03,20.57,20.66,20.35,20.42,6527770,14.3618482629015,14.4246857127634,14.2082456076833,14.2571191797981,9349508.95191204,0.0,1.0
2015-06-04,20.34,20.55,20.28,20.48,8233484,14.2012636688097,14.3478843851543,14.1593720355684,14.2990108130395,11792546.6680696,0.0,1.0
2015-06-05,20.84,20.88,20.5,20.59,10507832,14.5503606124874,14.5782883679816,14.3129746907866,14.3758121406486,15050020.0450059,0.0,1.0
2015-06-08,20.8,20.98,20.73,20.8,5618819,14.5224328569932,14.6481077567172,14.4735592848783,14.5224328569932,8047648.51391419,0.0,1.0
2015-06-09,20.99,21.136,20.74,20.85,6234283,14.6550896955907,14.7570260031446,14.4805412237519,14.557342551361,8929157.23397935,0.0,1.0
2015-06-10,21.29,21.45,21.05,21.13,8164613,14.8645478617974,14.9762588837742,14.6969813288321,14.7528368398205,11693905.0138711,0.0,1.0
2015-06-11,21.16,21.4,21.15,21.31,6861070,14.7737826564412,14.9413491894065,14.7668007175676,14.8785117395445,9826883.51224005,0.0,1.0
2015-06-12,21.17,21.28,21.09,21.13,5931447,14.7807645953147,14.8575659229238,14.7249090843263,14.7528368398205,8495415.25272675,0.0,1.0
2015-06-15,21.14,21.29,20.9417,20.99,7245488,14.7598187786941,14.8645478617974,14.6213669308315,14.6550896955907,10377472.6923546,0.0,1.0
2015-06-16,21.225,21.295,21.025,21.05,3869271,14.8191652591193,14.8680388312341,14.6795264816482,14.6969813288321,5541828.81012562,0.0,1.0
2015-06-17,20.96,21.34,20.935,21.27,7036020,14.6341438789701,14.8994575561651,14.6166890317862,14.8505839840503,10077458.6077378,0.0,1.0
2015-06-18,21.13,21.14,20.78,21.0,11032596,14.7528368398205,14.7598187786941,14.5084689792461,14.6620716344643,15801622.1565449,0.0,1.0
2015-06-19,21.04,21.24,21.01,21.1,6056396,14.6899993899585,14.8296381674296,14.6690535733378,14.7318910231998,8674375.5705738,0.0,1.0
2015-06-22,21.63,21.67,21.05,21.28,11425780,15.1019337834982,15.1298615389924,14.6969813288321,14.8575659229238,16364766.5883722,0.0,1.0
2015-06-23,21.69,21.9,21.58,21.81,8715807,15.1438254167395,15.2904461330842,15.0670240891304,15.2276086832222,12483361.9397801,0.0,1.0
2015-06-24,21.52,21.7,21.485,21.65,5866735,15.0251324558891,15.1508073556131,15.0006956698317,15.1158976612453,8402730.3965973,0.0,1.0
2015-06-25,21.41,21.68,21.38,21.62,6666867,14.94833112828,15.136843477866,14.9273853116594,15.0949518446247,9548732.98196893,0.0,1.0
2015-06-26,21.27,21.53,21.24,21.41,7734775,14.9413491894065,15.1239890948717,14.9202753541605,15.0396937538878,11010964.4158939,0.13,1.0
2015-06-29,20.75,21.16,20.69,20.86,7856657,14.576069378476,14.8640784601712,14.533921707984,14.6533401077113,11184471.5140238,0.0,1.0
2015-06-30,20.82,21.16,20.655,20.99,9015455,14.6252416607166,14.8640784601712,14.5093355668637,14.7446600604439,12834097.2036152,0.0,1.0
2015-07-01,21.14,21.16,20.94,21.04,7907647,14.8500292366738,14.8640784601712,14.7095370017006,14.7797831191872,11257059.1556252,0.0,1.0
2015-07-02,20.93,21.08,20.71,21.03,9885975,14.7025123899519,14.8078815661819,14.5479709314813,14.7727585074386,14073340.0701917,0.0,1.0
2015-07-06,21.0,21.02,20.57,20.7,9560927,14.7516846721926,14.7657338956899,14.4496263670001,14.5409463197327,13610612.717236,0.0,1.0
2015-07-07,20.71,20.96,20.34,20.94,8466947,14.5479709314813,14.7235862251979,14.2880602967808,14.7095370017006,12053259.7429479,0.0,1.0
2015-07-08,20.46,20.66,20.4,20.57,7299025,14.3723556377648,14.512847872738,14.3302079672728,14.4496263670001,10390645.4351574,0.0,1.0
2015-07-09,20.66,20.8599,20.57,20.73,5393253,14.512847872738,14.6532698615938,14.4496263670001,14.5620201549787,7677652.79131108,0.0,1.0
2015-07-10,20.895,21.02,20.7301,20.9,3688067,14.6779262488316,14.7657338956899,14.5620904010961,14.6814385547059,5250207.60144059,0.0,1.0
2015-07-13,21.09,21.16,20.965,21.11,3964698,14.8149061779305,14.8640784601712,14.7270985310722,14.8289554014279,5644010.14868123,0.0,1.0
2015-07-14,21.14,21.23,20.87,20.95,4972510,14.8500292366738,14.9132507424118,14.6603647194599,14.7165616134492,7078697.26885098,0.0,1.0
2015-07-15,21.26,21.38,21.13,21.2,4908134,14.9343245776578,15.0186199186418,14.8430046249252,14.8921769071658,6987053.76981736,0.0,1.0
2015-07-16,21.355,21.5,21.29,21.45,5380184,15.0010583892701,15.1029152596257,14.9553984129038,15.0677922008824,7659048.20437075,0.0,1.0
2015-07-17,21.13,21.26,20.97,21.25,4910874,14.8430046249252,14.9343245776578,14.7306108369466,14.9272999659091,6990954.34126249,0.0,1.0
2015-07-20,21.28,21.31,21.115,21.18,5979098,14.9483738011551,14.9694476364011,14.8324677073022,14.8781276836685,8511641.94396639,0.0,1.0
2015-07-21,21.52,21.93,21.4,21.4,10235702,15.116964483123,15.4049735648182,15.0326691421391,15.0326691421391,14571199.6139118,0.0,1.0
2015-07-22,21.59,21.745,21.33,21.54,10230146,15.1661367653637,15.275018247468,14.9834968598984,15.1310137066204,14563290.2799887,0.0,1.0
2015-07-23,21.3,21.7,21.24,21.54,6625268,14.9624230246525,15.243407494599,14.9202753541605,15.1310137066204,9431507.72889456,0.0,1.0
2015-07-24,21.14,21.32,21.065,21.32,4526783,14.8500292366738,14.9764722481498,14.7973446485589,14.9764722481498,6444175.36792908,0.0,1.0
2015-07-27,20.85,21.08,20.79,20.99,5026281,14.6463154959626,14.8078815661819,14.6041678254706,14.7446600604439,7155243.84811242,0.0,1.0
2015-07-28,20.9,20.98,20.705,20.92,4614865,14.6814385547059,14.7376354486952,14.544458625607,14.6954877782033,6569565.9277942,0.0,1.0
2015-07-29,21.11,21.14,20.84,20.86,4938308,14.8289554014279,14.8500292366738,14.639290884214,14.6533401077113,7030008.45696534,0.0,1.0
2015-07-30,21.15,21.21,20.98,21.05,4108098,14.8570538484225,14.8992015189145,14.7376354486952,14.7868077309359,5848149.54475146,0.0,1.0
2015-07-31,21.07,21.21,21.01,21.15,4343010,14.8008569544332,14.8992015189145,14.7587092839412,14.8570538484225,6182562.33282435,0.0,1.0
2015-08-03,21.075,21.18,20.91,21.07,3783031,14.8043692603075,14.8781276836685,14.6884631664546,14.8008569544332,5385395.14403763,0.0,1.0
2015-08-04,21.16,21.43,20.91,21.05,6239138,14.8640784601712,15.0537429773851,14.6884631664546,14.7868077309359,8881826.10403682,0.0,1.0
2015-08-05,21.35,21.54,21.18,21.25,5062305,14.9975460833958,15.1310137066204,14.8781276836685,14.9272999659091,7206526.39765239,0.0,1.0
2015-08-06,21.23,21.46,21.15,21.39,4141283,14.9132507424118,15.0748168126311,14.8570538484225,15.0256445303904,5895390.58979045,0.0,1.0
2015-08-07,21.14,21.4,20.98,21.18,4831194,14.8500292366738,15.0326691421391,14.7376354486952,14.8781276836685,6877524.58478499,0.0,1.0
2015-08-10,21.71,21.74,21.28,21.33,4954300,15.2504321063476,15.2715059415936,14.9483738011551,14.9834968598984,7052774.12796925,0.0,1.0
2015-08-11,21.17,21.58,21.06,21.46,5129932,14.8711030719198,15.159112153615,14.7938323426845,15.0748168126311,7302797.91047001,0.0,1.0
2015-08-12,20.68,20.98,20.46,20.97,6448984,14.5268970962353,14.7376354486952,14.3723556377648,14.7306108369466,9180555.78121787,0.0,1.0
2015-08-13,20.84,20.87,20.62,20.73,3464426,14.639290884214,14.6603647194599,14.4847494257434,14.5620201549787,4931839.82824291,0.0,1.0
2015-08-14,21.11,21.18,20.76,20.85,6300777,14.8289554014279,14.8781276836685,14.5830939902247,14.6463154959626,8969573.30232394,0.0,1.0
2015-08-17,21.13,21.27,20.845,21.02,3951242,14.8430046249252,14.9413491894065,14.6428031900883,14.7657338956899,5624854.64161342,0.0,1.0
2015-08-18,21.16,21.28,21.03,21.12,4090845,14.8640784601712,14.9483738011551,14.7727585074386,14.8359800131765,5823588.75674308,0.0,1.0
2015-08-19,20.99,21.2,20.87,21.06,7777014,14.7446600604439,14.8921769071658,14.6603647194599,14.7938323426845,11071094.4294965,0.0,1.0
2015-08-20,20.46,20.85,20.435,20.84,8326847,14.3723556377648,14.6463154959626,14.3547941083931,14.639290884214,11853818.1154064,0.0,1.0
2015-08-21,19.805,20.34,19.79,20.19,12231581,13.9122435682273,14.2880602967808,13.9017066506043,14.1826911205509,17412465.5392205,0.0,1.0
2015-08-24,18.69,19.305,18.32,18.71,13677159,13.1289993582514,13.5610129807942,12.8690887235508,13.1430485817487,19470341.5496279,0.0,1.0
2015-08-25,18.23,19.44,18.21,19.23,11572454,12.8058672178129,13.6558452394011,12.7918179943156,13.5083283926792,16474154.6067686,0.0,1.0
2015-08-26,19.19,19.24,18.64,18.82,15747788,13.4802299456845,13.5153530044279,13.0938762995081,13.220319310984,22418019.0499454,0.0,1.0
2015-08-27,19.94,19.999,19.38,19.41,14027655,14.0070758268343,14.0485210361514,13.6136975689091,13.6347714041551,19969295.8157718,0.0,1.0
2015-08-28,19.97,20.02,19.78,19.87,6959525,14.0281496620803,14.0632727208236,13.8946820388557,13.9579035445936,9907344.70317804,0.0,1.0
2015-08-31,19.92,20.0,19.78,19.8,5887239,13.9930266033369,14.0492234973263,13.8946820388557,13.908731262353,8380874.57448511,0.0,1.0
2015-09-01,19.09,19.5501,18.985,19.42,11162727,13.4099838281979,13.7331862147539,13.3362254048369,13.6417960159038,15890881.0897975,0.0,1.0
2015-09-02,19.34,19.49,19.0626,19.43,4977072,13.5855991219145,13.6909682981444,13.3907363920066,13.6488206276525,7085191.57795048,0.0,1.0
2015-09-03,19.5,19.74,19.26,19.38,5242424,13.6979929098931,13.866583591861,13.5294022279252,13.6136975689091,7462937.72178612,0.0,1.0
2015-09-04,19.22,19.365,19.08,19.26,5228450,13.5013037809305,13.6031606512861,13.4029592164492,13.5294022279252,7443044.80741594,0.0,1.0
2015-09-08,19.81,19.82,19.25,19.68,4472501,13.9157558741017,13.9227804858503,13.5223776161765,13.824435921369,6366901.34632873,0.0,1.0
2015-09-09,19.67,20.16,19.63,20.1,6713488,13.8174113096204,14.1616172853049,13.7893128626257,14.1194696148129,9557094.74089817,0.0,1.0
2015-09-10,19.78,19.96,19.28,19.56,5298176,13.8946820388557,14.0211250503316,13.5434514514225,13.7401405803851,7542304.38573107,0.0,1.0
2015-09-11,19.77,19.78,19.58,19.61,4384078,13.887657427107,13.8946820388557,13.7541898038824,13.7752636391284,6241025.35038231,0.0,1.0
2015-09-14,19.84,19.995,19.69,19.74,4637400,13.9368297093476,14.0457111914519,13.8314605331177,13.866583591861,6601645.99258111,0.0,1.0
2015-09-15,20.04,20.085,19.81,19.87,6206269,14.0773219443209,14.1089326971899,13.9157558741017,13.9579035445936,8835034.90592364,0.0,1.0
2015-09-16,20.11,20.15,19.83,20.1,5747381,14.1264942265615,14.1545926735562,13.929805097599,14.1194696148129,8181777.44996913,0.0,1.0
2015-09-17,19.4,20.1701,19.305,20.14,10643818,13.6277467924065,14.168712143171,13.5610129807942,14.1475680618075,15152179.7657011,0.0,1.0
2015-09-18,18.91,19.3,18.78,19.16,13332260,13.283540816722,13.5575006749198,13.1922208639894,13.4591561104386,18979354.9836221,0.0,1.0
2015-09-21,19.18,19.25,18.94,18.94,5577029,13.4732053339359,13.5223776161765,13.304614651968,13.304614651968,7939270.09711444,0.0,1.0
2015-09-22,18.85,19.01,18.705,18.79,7102191,13.24139314623,13.3537869342086,13.1395362758744,13.199245475738,10110439.2016422,0.0,1.0
2015-09-23,18.8,19.016,18.68,18.8,6338961,13.2062700874867,13.3580017012578,13.1219747465027,13.2062700874867,9023930.75490097,0.0,1.0
2015-09-24,18.84,18.93,18.54,18.54,5933084,13.2343685344813,13.2975900402193,13.0236301820214,13.0236301820214,8446137.96788008,0.0,1.0
2015-09-25,19.26,19.32,18.93,19.07,8898698,13.5294022279252,13.5715498984172,13.2975900402193,13.3959346047006,12667885.8823671,0.0,1.0
2015-09-28,18.6,19.15,18.58,19.05,6834577,13.157097805246,13.5461517726055,13.1429503882511,13.475414687631,9661943.24019644,0.13,1.0
2015-09-29,18.65,18.77,18.47,18.6,7035307,13.1924663477333,13.2773508497026,13.0651395947793,13.157097805246,9945712.35518398,0.0,1.0
2015-09-30,18.91,18.99,18.69,18.77,6147323,13.3763827686668,13.4329724366464,13.220761181723,13.2773508497026,8690382.1414484,0.0,1.0
2015-10-01,18.97,19.035,18.73,18.85,5287728,13.4188250196515,13.4648041248849,13.2490560157128,13.3339405176821,7475185.04884753,0.0,1.0
2015-10-02,18.68,18.69,18.15,18.33,10032004,13.2136874732256,13.220761181723,12.838780922861,12.966107675815,14182099.8188218,0.0,1.0
2015-10-05,19.13,19.158,18.7,18.9,7753043,13.5320043556106,13.5518107394034,13.2278348902205,13.3693090601694,10960365.4190745,0.0,1.0
2015-10-06,18.95,19.24,18.88,19.08,6690394,13.4046776026566,13.6098151490825,13.3551616431745,13.4966358131233,9458113.80609956,0.0,1.0
2015-10-07,19.04,19.33,18.905,19.12,9532096,13.4683409791336,13.6734785255595,13.3728459144181,13.5249306471131,13475387.0666909,0.0,1.0
2015-10-08,19.15,19.2,18.895,19.01,13571274,13.5461517726055,13.5815203150927,13.3657722059206,13.4471198536412,19185514.9316707,0.0,1.0
2015-10-09,18.97,19.26,18.81,19.12,7179284,13.4188250196515,13.6239625660773,13.3056456836924,13.5249306471131,10149250.5700426,0.0,1.0
2015-10-12,18.99,19.04,18.83,18.93,3762719,13.4329724366464,13.4683409791336,13.3197931006872,13.3905301856617,5319301.75149223,0.0,1.0
2015-10-13,18.82,19.02,18.78,18.92,5110668,13.3127193921898,13.4541935621387,13.2844245582,13.3834564771642,7224877.87254254,0.0,1.0
2015-10-14,18.54,18.98,18.45,18.78,5888985,13.1146555542614,13.4258987281489,13.0509921777844,13.2844245582,8325173.42512462,0.0,1.0
2015-10-15,19.04,19.04,18.38,18.38,8101094,13.4683409791336,13.4683409791336,13.0014762183023,13.0014762183023,11452400.1136421,0.0,1.0
2015-10-16,19.0,19.18,18.85,19.13,6429120,13.4400461451438,13.5673728980978,13.3339405176821,13.5320043556106,9088754.50878841,0.0,1.0
2015-10-19,19.02,19.225,18.9,18.94,9308399,13.4541935621387,13.5992045863363,13.3693090601694,13.3976038941591,13159149.8340133,0.0,1.0
2015-10-20,18.83,19.115,18.485,18.96,11798902,13.3197931006872,13.5213937928644,13.0757501575254,13.411751311154,16679938.1176978,0.0,1.0
2015-10-21,18.28,18.99,18.24,18.86,15553595,12.9307391333278,13.4329724366464,12.902444299338,13.3410142261796,21987893.6283845,0.0,1.0
2015-10-22,18.71,18.875,18.39,18.39,12881023,13.2349085987179,13.3516247889257,13.0085499267997,13.0085499267997,18209717.0171124,0.0,1.0
2015-10-23,19.11,19.11,18.78,18.9,6927747,13.5178569386157,13.5178569386157,13.2844245582,13.3693090601694,9793656.32963692,0.0,1.0
2015-10-26,18.95,19.14,18.64,18.64,7882058,13.4046776026566,13.539078064108,13.1853926392358,13.1853926392358,11142752.0696505,0.0,1.0
2015-10-27,18.75,18.945,18.67,18.85,4496057,13.2632034327077,13.4011407484079,13.2066137647281,13.3339405176821,6356011.13846369,0.0,1.0
2015-10-28,19.66,19.67,18.78,18.78,11104932,13.9069109059751,13.9139846144726,13.2844245582,13.2844245582,15698882.7063095,0.0,1.0
2015-10-29,19.47,19.77,19.42,19.64,5741519,13.7725104445237,13.984721699447,13.7371419020365,13.8927634889802,8116702.86112939,0.0,1.0
2015-10-30,19.05,19.525,18.93,19.48,9979251,13.475414687631,13.8114158412596,13.3905301856617,13.7795841530211,14107523.6611825,0.0,1.0
2015-11-02,19.55,19.56,19.06,19.16,7132433,13.8291001125032,13.8361738210007,13.4824883961285,13.5532254811029,10083017.9849468,0.0,1.0
2015-11-03,19.53,19.695,19.42,19.5,8949064,13.8149526955083,13.9316688857162,13.7371419020365,13.793731570016,12651163.1108824,0.0,1.0
2015-11-04,19.48,19.69,19.45,19.55,6655015,13.7795841530211,13.9281320314674,13.7583630275288,13.8291001125032,9408099.02246413,0.0,1.0
2015-11-05,19.82,19.91,19.5331,19.56,7309639,14.0200902419342,14.0837536184112,13.8171455451425,13.8361738210007,10333531.5593527,0.0,1.0
2015-11-06,20.49,20.62,20.25,20.31,9792049,14.494028711263,14.5859869217297,14.3242597073243,14.366701958309,13842878.8852949,0.0,1.0
2015-11-09,20.41,20.645,20.115,20.62,8782891,14.4374390432834,14.6036711929734,14.2287646426088,14.5859869217297,12416246.7299486,0.0,1.0
2015-11-10,20.63,20.64,20.2,20.38,9211842,14.5930606302272,14.6001343387246,14.2888911648371,14.4162179177911,13022648.5913696,0.0,1.0
2015-11-11,20.41,20.76,20.335,20.74,6389460,14.4374390432834,14.685018840694,14.3843862295526,14.6708714236991,9032687.7370034,0.0,1.0
2015-11-12,20.06,20.31,20.02,20.23,7164326,14.1898592458729,14.366701958309,14.1615644118831,14.3101122903294,10128104.6605025,0.0,1.0
2015-11-13,19.69,20.11,19.605,19.99,6662370,13.9281320314674,14.2252277883601,13.8680055092392,14.1403432863908,9418496.68021702,0.0,1.0
2015-11-16,19.78,19.78,19.47,19.57,7300384,13.9917954079444,13.9917954079444,13.7725104445237,13.8432475294981,10320447.8989173,0.0,1.0
2015-11-17,19.84,20.14,19.75,19.85,6220088,14.0342376589291,14.2464489138524,13.9705742824521,14.0413113674265,8793248.97576351,0.0,1.0
2015-11-18,20.36,20.38,19.8,19.97,8176647,14.4020705007962,14.4162179177911,14.0059428249393,14.1261958693959,11559208.3034725,0.0,1.0
2015-11-19,20.42,20.495,20.245,20.3,5635171,14.4445127517809,14.4975655655117,14.3207228530756,14.3596282498115,7966360.22255667,0.0,1.0
2015-11-20,20.26,20.555,20.24,20.52,6349123,14.3313334158218,14.5400078164964,14.3171859988269,14.5152498367553,8975663.90005196,0.0,1.0
2015-11-23,20.44,20.615,20.23,20.27,6100295,14.4586601687758,14.582450067481,14.3101122903294,14.3384071243192,8623899.33399738,0.0,1.0
2015-11-24,20.51,20.525,20.185,20.34,7458799,14.5081761282579,14.518786691004,14.2782806020909,14.3879230838013,10544396.9067923,0.0,1.0
2015-11-25,20.53,20.62,20.375,20.5,4384354,14.5223235452527,14.5859869217297,14.4126810635424,14.5011024197604,6198098.21338296,0.0,1.0
2015-11-27,20.64,20.65,20.41,20.58,2028682,14.6001343387246,14.6072080472221,14.4374390432834,14.55769208774,2867918.57585454,0.0,1.0
2015-11-30,20.67,20.8,20.58,20.72,5937878,14.621355464217,14.7133136746837,14.55769208774,14.6567240067042,8394292.75626141,0.0,1.0
2015-12-01,21.02,21.11,20.69,20.8,10760866,14.8689352616275,14.9325986381045,14.6355028812119,14.7133136746837,15212481.5489473,0.0,1.0
2015-12-02,20.75,21.135,20.73,21.08,8022919,14.6779451321965,14.9502829093481,14.6637977152016,14.9113775126122,11341885.2401097,0.0,1.0
2015-12-03,20.475,21.04,20.41,20.91,9365959,14.4834181485168,14.8830826786224,14.4374390432834,14.7911244681556,13240521.5784396,0.0,1.0
2015-12-04,21.06,21.1,20.415,20.52,8496903,14.8972300956173,14.9255249296071,14.4409758975321,14.5152498367553,12011949.606165,0.0,1.0
2015-12-07,20.79,21.06,20.64,20.96,9049409,14.7062399661863,14.8972300956173,14.6001343387246,14.8264930106428,12793019.3946637,0.0,1.0
2015-12-08,20.03,20.69,19.96,20.52,12692274,14.1686381203805,14.6355028812119,14.1191221608984,14.5152498367553,17942885.2695669,0.0,1.0
2015-12-09,19.76,20.2401,19.66,19.98,10147308,13.9776479909496,14.3172567359118,13.9069109059751,14.1332695778933,14345103.4258288,0.0,1.0
2015-12-10,20.065,20.27,19.68,19.77,9002369,14.1933961001216,14.3384071243192,13.92105832297,13.984721699447,12726519.6229853,0.0,1.0
2015-12-11,19.71,19.89,19.5,19.71,9853339,13.9422794484623,14.0696062014163,13.793731570016,13.9422794484623,13929523.6770928,0.0,1.0
2015-12-14,19.85,19.98,19.4309,19.8,10899253,14.0413113674265,14.1332695778933,13.7448522442987,14.0059428249393,15408117.2611766,0.0,1.0
2015-12-15,20.52,20.65,19.93,20.12,8460346,14.5152498367553,14.6072080472221,14.0979010354061,14.2323014968575,11960269.5008664,0.0,1.0
2015-12-16,20.83,20.95,20.29,20.73,12474434,14.7345348001761,14.8194193021454,14.3525545413141,14.6637977152016,17634927.9935797,0.0,1.0
2015-12-17,20.285,20.96,20.27,20.9,10045469,14.3490176870654,14.8264930106428,14.3384071243192,14.7840507596582,14201135.0957276,0.0,1.0
2015-12-18,19.735,20.2,19.67,20.16,23181388,13.9599637197059,14.2888911648371,13.9139846144726,14.2605963308473,32771194.9232514,0.0,1.0
2015-12-21,19.86,19.97,19.59,19.87,6792105,14.048385075924,14.1261958693959,13.857394946493,14.0554587844214,9601901.18444115,0.0,1.0
2015-12-22,20.06,20.1,19.655,20.05,5880454,14.1898592458729,14.2181540798627,13.9033740517264,14.1827855373754,8313113.27307979,0.0,1.0
2015-12-23,20.46,20.48,20.07,20.21,5376698,14.4728075857706,14.4869550027655,14.1969329543703,14.2959648733345,7600960.65867393,0.0,1.0
2015-12-24,20.52,20.62,20.375,20.44,1600548,14.5152498367553,14.5859869217297,14.4126810635424,14.4586601687758,2262671.695587,0.0,1.0
2015-12-28,20.45,20.475,20.12,20.4,4998551,14.4657338772732,14.4834181485168,14.2323014968575,14.430365334786,7066379.68161409,0.0,1.0
2015-12-29,20.48,20.62,20.4,20.49,5496550,14.5789132132323,14.6785737527759,14.5219643334931,14.5860318231997,7721381.03530436,0.13,1.0
2015-12-30,20.25,20.48,20.23,20.41,5383701,14.4151851839821,14.5789132132323,14.4009479640473,14.5290829434605,7562854.29972423,0.0,1.0
2015-12-31,20.1,20.4,20.06,20.1,5378986,14.3084060344712,14.5219643334931,14.2799315946016,14.3084060344712,7556230.8156148,0.0,1.0
2016-01-04,19.55,19.68,19.335,19.48,11600458,13.9168824862642,14.0094244158404,13.7638323719652,13.8670522164924,16295959.5386279,0.0,1.0
2016-01-05,19.61,19.73,19.3925,19.56,8993969,13.9595941460686,14.0450174656774,13.8047643792777,13.9240010962316,12634445.5465183,0.0,1.0
2016-01-06,19.32,19.41,19.105,19.21,8937539,13.7531544570141,13.8172219467207,13.600104342715,13.6748497473727,12555174.4525007,0.0,1.0
2016-01-07,18.71,19.07,18.68,18.93,11183231,13.3189192490028,13.5751892078291,13.2975634191006,13.4755286682855,15709852.1357629,0.0,1.0
2016-01-08,18.385,18.95,18.35,18.77,9007275,13.0875644250623,13.4897658882203,13.0626492901764,13.3616309088071,12653137.3979625,0.0,1.0
2016-01-11,18.17,18.62,18.025,18.46,10964652,12.9345143107632,13.2548517592962,12.8312944662359,13.1409539998178,15402799.2125082,0.0,1.0
2016-01-12,18.27,18.41,17.94,18.41,8673506,13.0057004104372,13.1053609499808,12.7707862815131,13.1053609499808,12184269.1757555,0.0,1.0
2016-01-13,17.33,18.45,17.33,18.42,18186202,12.3365510735017,13.1338353898504,12.3365510735017,13.1124795599482,25547406.1414914,0.0,1.0
2016-01-14,17.65,17.82,17.09,17.49,15342108,12.5643465924585,12.6853629619043,12.1657044342842,12.4504488329801,21552112.0980963,0.0,1.0
2016-01-15,17.12,17.235,16.75,17.04,10111817,12.1870602641864,12.2689242788115,11.9236716953926,12.1301113844472,14204763.3545166,0.0,1.0
2016-01-19,16.88,17.44,16.72,17.41,9522086,12.0162136249688,12.4148557831431,11.9023158654904,12.3934999532409,13376327.7432093,0.0,1.0
2016-01-20,16.53,16.715,15.95,16.51,18492411,11.7670622761099,11.8987565605067,11.3541828980007,11.7528250561751,25977558.9401449,0.0,1.0
2016-01-21,15.73,17.2489,15.72,16.76,21771317,11.197573478718,12.2788191466661,11.1904548687506,11.93079030536,30583663.2428339,0.0,1.0
2016-01-22,15.94,16.18,15.66,16.09,20065362,11.3470642880333,11.5179109272509,11.1477432089462,11.4538434375443,28187191.1677902,0.0,1.0
2016-01-25,15.01,15.88,14.9,15.78,24445604,10.6850335610653,11.304352628229,10.6067288514239,11.233166528555,34340417.7387925,0.0,1.0
2016-01-26,15.23,15.4,15.05,15.14,17255185,10.841642980348,10.9626593497938,10.7135080009349,10.7775754906415,24239542.6621551,0.0,1.0
2016-01-27,15.42,15.87,15.12,15.15,11566837,10.9768965697286,11.2972340182616,10.7633382707067,10.7846941006089,16248729.8123836,0.0,1.0
2016-01-28,15.57,15.96,15.44,15.68,10970074,11.0836757192396,11.3613015079681,10.9911337896634,11.161980428881,15410415.8680418,0.0,1.0
2016-01-29,15.8,15.81,15.48,15.64,11539609,11.2474037484898,11.2545223584572,11.019608229533,11.1335059890114,16210480.7720165,0.0,1.0
2016-02-01,15.75,15.81,15.54,15.77,9965857,11.2118106986528,11.2545223584572,11.0623198893374,11.2260479185876,13999723.3246955,0.0,1.0
2016-02-02,15.33,15.6,15.19,15.47,8785132,10.912829080022,11.1050315491418,10.8131685404784,11.0124896195656,12341077.8792962,0.0,1.0
2016-02-03,15.36,15.57,14.895,15.55,10962707,10.9341849099242,11.0836757192396,10.6031695464402,11.0694384993048,15400066.9375151,0.0,1.0
2016-02-04,15.53,15.76,15.31,15.31,8712420,11.05520127937,11.2189293086202,10.8985918600872,10.8985918600872,12238934.3423796,0.0,1.0
2016-02-05,15.33,15.73,15.255,15.56,10519746,10.912829080022,11.197573478718,10.8594395052665,11.0765571092722,14777809.2186224,0.0,1.0
2016-02-08,14.8,15.33,14.52,15.05,10721922,10.5355427517499,10.912829080022,10.3362216726627,10.7135080009349,15061819.7219734,0.0,1.0
2016-02-09,14.83,15.01,14.45,14.54,8490441,10.5568985816521,10.6850335610653,10.286391402891,10.3504588925975,11927105.2057692,0.0,1.0
2016-02-10,14.665,15.115,14.66,14.98,9804045,10.43944151719,10.759778965723,10.4358822122063,10.6636777311631,13772414.902488,0.0,1.0
2016-02-11,13.94,14.41,13.84,14.22,13541322,9.92334229455363,10.2579169630214,9.85215619487964,10.1226633736408,19022424.4087199,0.0,1.0
2016-02-12,14.87,14.89,14.21,14.26,10604515,10.5853730215217,10.5996102414565,10.1155447636734,10.1511378135104,14896890.0509593,0.0,1.0
2016-02-16,15.58,15.78,14.92,14.92,13441793,11.090794329207,11.233166528555,10.6209660713587,10.6209660713587,18882609.1913449,0.0,1.0
2016-02-17,15.41,15.92,15.32,15.75,10156616,10.9697779597612,11.3328270680985,10.9057104700546,11.2118106986528,14267695.5845519,0.0,1.0
2016-02-18,15.15,15.66,15.02,15.48,7721555,10.7846941006089,11.1477432089462,10.6921521710327,11.019608229533,10846998.2698346,0.0,1.0
2016-02-19,15.28,15.315,14.91,15.05,6461461,10.877236030185,10.9021511650709,10.6138474613913,10.7135080009349,9076857.74272205,0.0,1.0
2016-02-22,15.67,15.7,15.4011,15.47,6385941,11.1548618189136,11.1762176488158,10.9634423968902,11.0124896195656,8970769.61548107,0.0,1.0
2016-02-23,15.1,15.64,14.995,15.6,8010902,10.7491010507719,11.1335059890114,10.6743556461142,11.1050315491418,11253463.8597814,0.0,1.0
2016-02-24,15.05,15.1,14.56,14.85,7892468,10.7135080009349,10.7491010507719,10.3646961125323,10.5711358015869,11087091.4913803,0.0,1.0
2016-02-25,15.3,15.315,15.035,15.15,7226933,10.8914732501198,10.9021511650709,10.7028300859838,10.7846941006089,10152168.7985401,0.0,1.0
2016-02-26,15.68,15.915,15.3,15.47,7817084,11.161980428881,11.3292677631148,10.8914732501198,11.0124896195656,10981194.4126736,0.0,1.0
2016-02-29,15.26,15.65,15.2,15.6,8223165,10.8629988102502,11.1406245989788,10.8202871504458,11.1050315491418,11551644.2643438,0.0,1.0
2016-03-01,16.16,16.2,15.39,15.39,9532711,11.5036737073161,11.5321481471857,10.9555407398264,10.9555407398264,13391253.4099458,0.0,1.0
2016-03-02,16.49,16.5,16.1,16.19,8960869,11.7385878362403,11.7457064462077,11.4609620475117,11.5250295372183,12587947.7047323,0.0,1.0
2016-03-03,16.86,16.86,16.4,16.44,6484036,12.001976405034,12.001976405034,11.6745203465337,11.7029947864033,9108570.39463496,0.0,1.0
2016-03-04,17.13,17.25,16.92,17.07,7730683,12.1941788741538,12.2796021937626,12.0446880648384,12.1514672143494,10859820.9979259,0.0,1.0
2016-03-07,17.04,17.12,16.885,17.07,6799920,12.1301113844472,12.1870602641864,12.0197729299525,12.1514672143494,9552314.32982266,0.0,1.0
2016-03-08,16.63,16.97,16.5899,16.9,7625578,11.8382483757838,12.0802811146754,11.8097027498146,12.0304508449036,10712172.7906477,0.0,1.0
2016-03-09,16.6,16.84,16.525,16.74,4911668,11.8168925458817,11.9877391850992,11.7635029711262,11.9165530854252,6899757.14710339,0.0,1.0
2016-03-10,16.86,16.94,16.5,16.78,7717366,12.001976405034,12.0589252847732,11.7457064462077,11.9450275252948,10841113.6940267,0.0,1.0
2016-03-11,17.4,17.42,16.94,16.94,6548910,12.3863813432735,12.4006185632083,12.0589252847732,12.0589252847732,9199703.35499817,0.0,1.0
2016-03-14,17.29,17.5,17.105,17.3,6236182,12.3080766336322,12.4575674429475,12.1763823492353,12.3151952435996,8760392.86961934,0.0,1.0
2016-03-15,17.19,17.23,17.0,17.08,6779116,12.2368905339582,12.2653649738278,12.1016369445776,12.1585858243168,9523089.52316056,0.0,1.0
2016-03-16,16.84,17.315,16.715,17.17,10135481,11.9877391850992,12.3258731585506,11.8987565605067,12.2226533140234,14238005.799472,0.0,1.0
2016-03-17,16.98,17.01,16.54,16.78,8888084,12.0873997246428,12.108755554545,11.7741808860773,11.9450275252948,12485701.6197055,0.0,1.0
2016-03-18,17.36,17.44,17.0,17.11,13947471,12.3579069034039,12.4148557831431,12.1016369445776,12.179941654219,19592969.7846573,0.0,1.0
2016-03-21,17.37,17.57,17.25,17.34,6647242,12.3650255133713,12.5073977127193,12.2796021937626,12.3436696834691,9337837.0643183,0.0,1.0
2016-03-22,17.38,17.52,17.14,17.2,7035857,12.3721441233387,12.4718046628823,12.2012974841212,12.2440091439256,9883751.2270267,0.0,1.0
2016-03-23,17.21,17.37,17.17,17.3,4553829,12.251127753893,12.3650255133713,12.2226533140234,12.3151952435996,6397076.1438755,0.0,1.0
2016-03-24,17.1,17.15,16.78,17.03,6557205,12.1728230442516,12.2084160940886,11.9450275252948,12.1229927744798,9211355.9108173,0.0,1.0
2016-03-28,17.09,17.22,16.92,17.16,5177649,12.1657044342842,12.2582463638604,12.0446880648384,12.215534704056,7273398.91314779,0.0,1.0
2016-03-29,16.7,16.81,16.48,16.81,8562717,11.9806205751318,12.0595348423932,11.8227920406091,12.0595348423932,11935723.4463146,0.13,1.0
2016-03-30,16.87,17.09,16.77,16.87,4858915,12.1025789881721,12.2604075226948,12.0308387452072,12.1025789881721,6772927.99576929,0.0,1.0
2016-03-31,16.69,16.9341,16.58,16.85,6208188,11.9734465508353,12.1485644839126,11.894532283574,12.0882309395791,8653703.61658912,0.0,1.0
2016-04-01,16.8,16.82,16.29,16.39,7777177,12.0523608180967,12.0667088666896,11.6864855789759,11.7582258219407,10840745.2757155,0.0,1.0
2016-04-04,16.75,17.01,16.63,16.82,6608265,12.0164906966142,12.2030153283229,11.9304024050564,12.0667088666896,9211378.05908574,0.0,1.0
2016-04-05,16.44,16.675,16.36,16.5,6897492,11.7940959434232,11.9626855143906,11.7367037490513,11.8371400892021,9614536.71599415,0.0,1.0
2016-04-06,16.49,16.65,16.23,16.25,8863645,11.8299660649056,11.9447504536494,11.643441433197,11.6577894817899,12355192.3351326,0.0,1.0
2016-04-07,16.13,16.36,16.02,16.28,12224120,11.5717011902321,11.7367037490513,11.4927869229708,11.6793115546794,17039418.17703,0.0,1.0
2016-04-08,16.3,16.62,16.26,16.39,6200236,11.6936596032724,11.9232283807599,11.6649635060864,11.7582258219407,8642619.18242582,0.0,1.0
2016-04-11,16.43,16.75,16.36,16.43,6383534,11.7869219191267,12.0164906966142,11.7367037490513,11.7869219191267,8898121.52312711,0.0,1.0
2016-04-12,16.65,16.73,16.4389,16.49,6716704,11.9447504536494,12.0021426480213,11.7933068007506,11.8299660649056,9362533.10891333,0.0,1.0
2016-04-13,17.41,17.4531,16.81,16.82,7539158,12.4899763001823,12.5208963449002,12.0595348423932,12.0667088666896,10508966.3603352,0.0,1.0
2016-04-14,17.73,17.95,17.35,17.42,10393594,12.7195450776699,12.8773736121926,12.4469321544034,12.4971503244788,14487815.4442421,0.0,1.0
2016-04-15,17.67,17.82,17.59,17.75,7461217,12.676500931891,12.7841112963383,12.6191087375191,12.7338931262629,10400323.0148726,0.0,1.0
2016-04-18,17.7,17.92,17.4211,17.5,7814853,12.6980230047804,12.8558515393031,12.4979394671514,12.5545425188507,10893262.5218844,0.0,1.0
2016-04-19,18.11,18.125,17.72,17.75,9035290,12.9921580009364,13.0029190373811,12.7123710533734,12.7338931262629,12594451.3519776,0.0,1.0
2016-04-20,18.39,18.43,17.99,18.17,9730440,13.193030681238,13.2217267784239,12.9060697093785,13.0352021467153,13563433.2947074,0.0,1.0
2016-04-21,18.53,19.06,18.4,18.79,12052616,13.2934670213888,13.6736903091025,13.2002047055345,13.4799916530974,16800355.7025914,0.0,1.0
2016-04-22,18.62,18.72,18.47,18.61,9432548,13.3580332400571,13.429773483022,13.2504228756099,13.3508592157607,13148196.3402607,0.0,1.0
2016-04-25,18.53,18.64,18.275,18.6,5224399,13.2934670213888,13.3723812886501,13.1105294018284,13.3436851914642,7282382.64060373,0.0,1.0
2016-04-26,18.75,18.77,18.46,18.58,8505772,13.4512955559115,13.4656436045044,13.2432488513134,13.3293371428712,11856346.7984994,0.0,1.0
2016-04-27,18.73,18.88,18.45,18.67,7830709,13.4369475073185,13.5445578717658,13.2360748270169,13.3939033615396,10915364.4821576,0.0,1.0
2016-04-28,18.49,18.73,18.37,18.56,6425852,13.2647709242028,13.4369475073185,13.178682632645,13.3149890942782,8957109.33561716,0.0,1.0
2016-04-29,18.31,18.48,18.16,18.42,8684895,13.1356384868661,13.2575968999063,13.0280281224188,13.2145527541274,12106029.5324814,0.0,1.0
2016-05-02,18.45,18.48,18.105,18.35,5782369,13.2360748270169,13.2575968999063,12.9885709887881,13.164334584052,8060146.94267517,0.0,1.0
2016-05-03,18.03,18.32,17.78,18.2,5613190,12.9347658065645,13.1428125111626,12.7554151991523,13.0567242196047,7824325.32706833,0.0,1.0
2016-05-04,17.54,17.95,17.4,17.91,6414715,12.5832386160366,12.8773736121926,12.4828022758858,12.8486775150066,8941585.27333396,0.0,1.0
2016-05-05,17.49,17.66,17.36,17.57,6635968,12.5473684945542,12.6693269075945,12.4541061786999,12.6047606889261,9249993.76326387,0.0,1.0
2016-05-06,17.48,17.48,17.22,17.27,5616125,12.5401944702577,12.5401944702577,12.3536698385491,12.3895399600315,7828416.47574406,0.0,1.0
2016-05-09,17.33,17.59,17.25,17.49,4718319,12.4325841058104,12.6191087375191,12.3751919114386,12.5473684945542,6576948.73198447,0.0,1.0
2016-05-10,17.73,17.81,17.33,17.45,4976198,12.7195450776699,12.7769372720418,12.4325841058104,12.5186723973683,6936410.85441733,0.0,1.0
2016-05-11,17.65,17.955,17.59,17.63,5339588,12.662152883298,12.8809606243408,12.6191087375191,12.647804834705,7442946.63542659,0.0,1.0
2016-05-12,17.55,17.93,17.43,17.78,5061222,12.5904126403331,12.8630255635996,12.5043243487753,12.7554151991523,7054927.31949491,0.0,1.0
2016-05-13,17.15,17.73,17.07,17.51,6219898,12.3034516684737,12.7195450776699,12.2460594741018,12.5617165431472,8670026.39375858,0.0,1.0
2016-05-16,17.6,17.64,17.04,17.24,9565683,12.6262827618156,12.6549788590015,12.2245374012123,12.3680178871421,13333775.5835108,0.0,1.0
2016-05-17,17.48,17.82,17.35,17.56,6629757,12.5401944702577,12.7841112963383,12.4469321544034,12.5975866646296,9241336.13995051,0.0,1.0
2016-05-18,18.28,18.32,17.47,17.49,13521577,13.1141164139766,13.1428125111626,12.5330204459612,12.5473684945542,18847966.5543131,0.0,1.0
2016-05-19,18.14,18.355,17.85,18.1,8796085,13.0136800738258,13.1679215962003,12.8056333692277,12.9849839766399,12261019.2501138,0.0,1.0
2016-05-20,18.28,18.455,18.14,18.21,6981071,13.1141164139766,13.2396618391651,13.0136800738258,13.0638982439012,9731038.96988387,0.0,1.0
2016-05-23,18.13,18.38,18.01,18.23,6206553,13.0065060495293,13.1858566569415,12.9204177579715,13.0782462924942,8651424.56102361,0.0,1.0
2016-05-24,18.37,18.57,18.2,18.25,6833809,13.178682632645,13.3221631185747,13.0567242196047,13.0925943410872,9525767.85019705,0.0,1.0
2016-05-25,18.82,18.88,18.42,18.42,6568956,13.5015137259869,13.5445578717658,13.2145527541274,13.2145527541274,9156584.54518687,0.0,1.0
2016-05-26,18.6,18.89,18.5,18.83,4193116,13.3436851914642,13.5517318960623,13.2719449484993,13.5086877502834,5844858.93371425,0.0,1.0
2016-05-27,18.85,18.86,18.6,18.73,4794495,13.5230357988763,13.5302098231728,13.3436851914642,13.4369475073185,6683131.81257051,0.0,1.0
2016-05-31,18.87,19.0,18.75,18.93,8716100,13.5373838474693,13.6306461633236,13.4512955559115,13.5804279932482,12149526.7367149,0.0,1.0
2016-06-01,19.02,19.02,18.47,18.62,8709149,13.6449942119166,13.6449942119166,13.2504228756099,13.3580332400571,12139837.6142464,0.0,1.0
2016-06-02,19.3,19.32,18.83,18.92,8943287,13.8458668922182,13.8602149408112,13.5086877502834,13.5732539689517,12466206.7347339,0.0,1.0
2016-06-03,18.82,18.88,18.34,18.86,8141849,13.5015137259869,13.5445578717658,13.1571605597555,13.5302098231728,11349068.0593149,0.0,1.0
2016-06-06,19.2,19.34,18.72,18.89,7680858,13.7741266492533,13.8745629894042,13.429773483022,13.5517318960623,10706484.509346,0.0,1.0
2016-06-07,19.0,19.23,18.99,19.04,6678221,13.6306461633236,13.7956487221428,13.6234721390271,13.6593422605096,9308890.97109839,0.0,1.0
2016-06-08,18.98,19.14,18.94,19.02,4455204,13.6162981147307,13.7310825034744,13.5876020175447,13.6449942119166,6210188.0560708,0.0,1.0
2016-06-09,18.73,18.83,18.55,18.82,5591047,13.4369475073185,13.5086877502834,13.3078150699817,13.5015137259869,7793459.8057307,0.0,1.0
2016-06-10,18.53,18.545,18.33,18.45,5827146,13.2934670213888,13.3042280578335,13.1499865354591,13.2360748270169,8122562.398979,0.0,1.0
2016-06-13,18.32,18.66,18.29,18.35,6129092,13.1428125111626,13.3867293372431,13.1212904382731,13.164334584052,8543450.296094,0.0,1.0
2016-06-14,17.83,18.4,17.77,18.2,6019679,12.7912853206347,13.2002047055345,12.7482411748558,13.0567242196047,8390937.57035155,0.0,1.0
2016-06-15,18.03,18.415,17.82,17.86,8552414,12.9347658065645,13.2109657419792,12.7841112963383,12.8128073935242,11921361.9114574,0.0,1.0
2016-06-16,17.86,17.9,17.58,17.87,6961664,12.8128073935242,12.8415034907101,12.6119347132226,12.8199814178207,9703987.20758427,0.0,1.0
2016-06-17,18.21,18.24,17.76,17.89,12170840,13.0638982439012,13.0854203167907,12.7410671505593,12.8343294664137,16965150.2378677,0.0,1.0
2016-06-20,18.4,18.88,18.36,18.58,10209102,13.2002047055345,13.5445578717658,13.1715086083485,13.3293371428712,14230648.765715,0.0,1.0
2016-06-21,18.41,18.54,18.2,18.45,10842748,13.2073787298309,13.3006410456853,13.0567242196047,13.2360748270169,15113899.189484,0.0,1.0
2016-06-22,18.44,18.765,18.4,18.4,5717480,13.2289008027204,13.4620565923562,13.2002047055345,13.2002047055345,7969697.01203892,0.0,1.0
2016-06-23,19.11,19.12,18.72,18.72,5494988,13.709560430585,13.7167344548815,13.429773483022,13.429773483022,7659561.45798317,0.0,1.0
2016-06-24,17.5,18.17,17.5,17.9,11595183,12.5545425188507,13.0352021467153,12.5545425188507,12.8415034907101,16162731.7120732,0.0,1.0
2016-06-27,16.26,17.215,16.14,17.2,10151616,11.6649635060864,12.3500828264009,11.5788752145286,12.3393217899561,14150518.0083825,0.0,1.0
2016-06-28,16.64,16.68,16.25,16.47,12729447,12.0308387452072,12.0597590306524,11.7488659621164,11.9079275320651,17606253.6092409,0.13,1.0
2016-06-29,17.12,17.13,16.58,16.76,13175301,12.3778821705497,12.385112241911,11.9874583170394,12.1175996015428,18222919.721814,0.0,1.0
2016-06-30,17.59,17.59,17.15,17.28,15029944,12.7176955245309,12.7176955245309,12.3995723846336,12.4935633123306,20788099.1056948,0.0,1.0
2016-07-01,17.43,17.615,17.3,17.44,6242963,12.6020143827501,12.7357707029342,12.5080234550532,12.6092444541114,8634718.37002091,0.0,1.0
2016-07-05,16.7,17.1199,16.6,17.02,6584758,12.074219173375,12.3778098698361,12.001918459762,12.3055814569367,9107459.20883117,0.0,1.0
2016-07-06,16.77,16.895,16.2607,16.4,7186374,12.1248296729041,12.2152055649204,11.756602138473,11.857317032536,9939561.6459109,0.0,1.0
2016-07-07,16.95,17.14,16.71,17.01,4655094,12.2549709574076,12.3923423132723,12.0814492447363,12.2983513855754,6438517.3636259,0.0,1.0
2016-07-08,17.25,17.455,17.195,17.27,7059841,12.4718730982467,12.6200895611534,12.4321077057595,12.4863332409693,9764552.30827519,0.0,1.0
2016-07-11,17.42,17.57,17.31,17.41,3693237,12.5947843113888,12.7032353818083,12.5152535264145,12.5875542400275,5108161.19985669,0.0,1.0
2016-07-12,17.89,17.9,17.61,17.69,6148457,12.93459766537,12.9418277367313,12.7321556672536,12.789996238144,8504005.96722801,0.0,1.0
2016-07-13,17.94,17.98,17.69,17.91,6763922,12.9707480221765,12.9996683076217,12.789996238144,12.9490578080926,9355263.12534428,0.0,1.0
2016-07-14,18.44,18.51,18.235,18.34,6064348,13.3322515902417,13.3828620897708,13.184035127335,13.2599508766286,8387673.78211265,0.0,1.0
2016-07-15,18.54,18.61,18.375,18.59,7696580,13.4045523038547,13.4551628033838,13.2852561263932,13.4407026606612,10645233.7956088,0.0,1.0
2016-07-18,18.43,18.55,18.36,18.45,3738297,13.3250215188803,13.411782375216,13.2744110193512,13.339481661603,5170484.23617025,0.0,1.0
2016-07-19,18.41,18.56,18.26,18.38,4172335,13.3105613761577,13.4190124465773,13.2021103057382,13.2888711620738,5770807.49483559,0.0,1.0
2016-07-20,18.39,18.48,18.272,18.46,3984891,13.2961012334351,13.3611718756869,13.2107863913718,13.3467117329643,5511551.40919962,0.0,1.0
2016-07-21,18.26,18.495,18.21,18.34,6772197,13.2021103057382,13.3720169827288,13.1659599489317,13.2599508766286,9366708.37890606,0.0,1.0
2016-07-22,18.43,18.445,18.16,18.32,3717378,13.3250215188803,13.3358666259223,13.1298095921252,13.245490733906,5141550.91178847,0.0,1.0
2016-07-25,18.42,18.51,18.35,18.38,3740546,13.317791447519,13.3828620897708,13.2671809479899,13.2888711620738,5173594.85553708,0.0,1.0
2016-07-26,18.66,18.67,18.25,18.37,5571417,13.4913131601903,13.4985432315516,13.1948802343769,13.2816410907125,7705894.89589267,0.0,1.0
2016-07-27,18.65,18.85,18.541,18.64,7773216,13.484083088829,13.6286845160551,13.4052753109908,13.4768530174677,10751229.9831571,0.0,1.0
2016-07-28,18.92,19.01,18.48,18.65,9015966,13.6792950155842,13.7443656578359,13.3611718756869,13.484083088829,12470092.6857461,0.0,1.0
2016-07-29,18.98,19.1,18.775,18.93,5967317,13.722675443752,13.8094363000876,13.5744589808453,13.6865250869455,8253469.02098218,0.0,1.0
2016-08-01,18.78,19.06,18.715,19.05,6510826,13.5780740165259,13.7805160146424,13.5310785526775,13.7732859432811,9005202.95670659,0.0,1.0
2016-08-02,18.58,18.825,18.46,18.69,5365464,13.4334725892999,13.6106093376518,13.3467117329643,13.5130033742742,7421038.78630801,0.0,1.0
2016-08-03,18.96,19.01,18.61,18.61,6622879,13.7082153010294,13.7443656578359,13.4551628033838,13.4551628033838,9160184.82949932,0.0,1.0
2016-08-04,18.87,19.105,18.81,19.0,5511893,13.6431446587777,13.8130513357683,13.5997642306098,13.7371355864746,7623566.52453162,0.0,1.0
2016-08-05,19.57,19.57,18.93,19.1,8247415,14.1492496540688,14.1492496540688,13.6865250869455,13.8094363000876,11407100.411405,0.0,1.0
2016-08-08,19.4,19.72,19.38,19.62,6385385,14.0263384409267,14.2577007244884,14.0118782982041,14.1854000108753,8831703.97760741,0.0,1.0
2016-08-09,19.4,19.53,19.35,19.37,3145821,14.0263384409267,14.1203293686236,13.9901880841202,14.0046482268428,4351023.44471647,0.0,1.0
2016-08-10,19.09,19.48,19.07,19.4,4050196,13.8022062287263,14.0841790118171,13.7877460860037,14.0263384409267,5601875.55226344,0.0,1.0
2016-08-11,19.24,19.27,19.06,19.13,4856504,13.9106572991458,13.9323475132298,13.7805160146424,13.8311265141715,6717089.99442735,0.0,1.0
2016-08-12,19.11,19.21,18.94,19.12,3081718,13.8166663714489,13.8889670850619,13.6937551583068,13.8238964428102,4262361.80253256,0.0,1.0
2016-08-15,19.45,19.47,18.95,19.18,3116386,14.0624887977332,14.0769489404558,13.7009852296681,13.867276870978,4310311.53672959,0.0,1.0
2016-08-16,19.41,19.54,19.32,19.32,3959351,14.033568512288,14.1275594399849,13.9684978700363,13.9684978700363,5476226.72328197,0.0,1.0
2016-08-17,19.52,19.545,19.33,19.39,5852040,14.1130992972623,14.1311744756656,13.9757279413976,14.0191083695654,8094027.99441502,0.0,1.0
2016-08-18,19.58,19.62,19.47,19.5,5185842,14.1564797254301,14.1854000108753,14.0769489404558,14.0986391545397,7172601.40440141,0.0,1.0
2016-08-19,19.59,19.64,19.45,19.59,4108914,14.1637097967914,14.1998601535979,14.0624887977332,14.1637097967914,5683089.13518087,0.0,1.0
2016-08-22,19.62,19.65,19.48,19.57,3499187,14.1854000108753,14.2070902249592,14.0841790118171,14.1492496540688,4839768.27494227,0.0,1.0
2016-08-23,19.52,19.72,19.52,19.67,4762365,14.1130992972623,14.2577007244884,14.1130992972623,14.2215503676819,6586885.19381656,0.0,1.0
2016-08-24,19.45,19.65,19.41,19.55,4853179,14.0624887977332,14.2070902249592,14.033568512288,14.1347895113462,6712491.14631941,0.0,1.0
2016-08-25,19.59,19.64,19.34,19.42,5076355,14.1637097967914,14.1998601535979,13.9829580127589,14.0407985836493,7021168.59754696,0.0,1.0
2016-08-26,19.69,19.87,19.55,19.67,4751036,14.2360105104045,14.3661517949079,14.1347895113462,14.2215503676819,6571215.91555652,0.0,1.0
2016-08-29,19.81,19.93,19.7001,19.74,4416841,14.3227713667401,14.4095322230757,14.2433128824794,14.272160867211,6108986.72956438,0.0,1.0
2016-08-30,20.16,20.18,19.77,19.86,6274041,14.5758238643857,14.5902840071083,14.2938510812949,14.3589217235466,8677702.73137358,0.0,1.0
2016-08-31,20.16,20.22,19.9,20.18,5652675,14.5758238643857,14.6192042925535,14.3878420089918,14.5902840071083,7818283.82808897,0.0,1.0
2016-09-01,20.04,20.27,19.78,20.22,4985822,14.48906300805,14.65535464936,14.3010811526562,14.6192042925535,6895951.29957594,0.0,1.0
2016-09-02,20.1,20.139,19.9,20.11,4294094,14.5324434362179,14.5606407145269,14.3878420089918,14.5396735075792,5939213.85476679,0.0,1.0
2016-09-06,19.87,20.2,19.7,20.13,5004906,14.3661517949079,14.6047441498309,14.2432405817658,14.5541336503018,6922346.61304702,0.0,1.0
2016-09-07,20.02,20.06,19.7,19.79,4312462,14.4746028653274,14.5035231507726,14.2432405817658,14.3083112240175,5964618.85989348,0.0,1.0
2016-09-08,20.14,20.19,19.95,20.08,3965698,14.5613637216631,14.5975140784696,14.4239923657983,14.5179832934952,5485005.33649728,0.0,1.0
2016-09-09,19.93,20.255,19.925,20.1,5934910,14.4095322230757,14.644509542318,14.4059171873951,14.5324434362179,8208646.50349855,0.0,1.0
2016-09-12,20.21,20.26,19.65,19.86,5739771,14.6119742211922,14.6481245779987,14.2070902249592,14.3589217235466,7938747.36938425,0.0,1.0
2016-09-13,20.22,20.3,19.76,20.29,13236106,14.6192042925535,14.6770448634439,14.2866210099336,14.6698147920826,18307019.8599197,0.0,1.0
2016-09-14,20.37,20.78,20.1,20.3,13660374,14.727655362973,15.0240882887864,14.5324434362179,14.6770448634439,18893830.112265,0.0,1.0
2016-09-15,20.54,20.67,20.25,20.27,7227506,14.8505665761152,14.9445575038121,14.6408945066374,14.65535464936,9996451.81745209,0.0,1.0
2016-09-16,20.46,20.56,20.3,20.38,11059730,14.7927260052247,14.8650267188378,14.6770448634439,14.7348854343343,15296847.634444,0.0,1.0
2016-09-19,20.63,20.72,20.5,20.59,6840226,14.9156372183669,14.9807078606186,14.8216462906699,14.8867169329217,9460800.11963783,0.0,1.0
2016-09-20,20.64,20.79,20.57,20.71,7533405,14.9228672897282,15.0313183601477,14.8722567901991,14.9734777892573,10419544.4602679,0.0,1.0
2016-09-21,20.74,20.85,20.5389,20.71,7404512,14.9951680033412,15.0746987883155,14.8497712682654,14.9734777892573,10241270.9778098,0.0,1.0
2016-09-22,20.8,21.04,20.75,20.88,8259580,15.038548431509,15.2120701441803,15.0023980747025,15.0963890023994,11423925.971475,0.0,1.0
2016-09-23,20.92,21.11,20.66,20.66,5734081,15.1253092878447,15.2626806437094,14.9373274324508,14.9373274324508,7930877.4608928,0.0,1.0
2016-09-26,20.46,20.8,20.43,20.78,7876182,14.7927260052247,15.038548431509,14.7710357911408,15.0240882887864,10893643.5152712,0.0,1.0
2016-09-27,20.72,20.74,20.29,20.36,7075932,14.9807078606186,14.9951680033412,14.6698147920826,14.7204252916117,9786807.96689309,0.0,1.0
2016-09-28,20.54,20.71,20.32,20.66,8417062,14.9445575038121,15.0682466360248,14.7844892150663,15.0318674794916,11568522.7505665,0.13,1.0
2016-09-29,20.24,20.79,20.13,20.42,8316443,14.7262825646133,15.1264532864778,14.6462484202404,14.8572475281326,11430230.64928,0.0,1.0
2016-09-30,20.46,20.66,20.3,20.35,6055801,14.8863508533591,15.0318674794916,14.769937552453,14.8063167089862,8323174.00553821,0.0,1.0
2016-10-03,20.35,20.61,20.275,20.34,6026189,14.8063167089862,14.9954883229585,14.7517479741865,14.7990408776796,8282474.87611636,0.0,1.0
2016-10-04,20.47,20.71,20.25,20.25,9247985,14.8936266846657,15.0682466360248,14.7335583959199,14.7335583959199,12710554.4511135,0.0,1.0
2016-10-05,20.74,20.89,20.44,20.44,7166042,15.0900741299446,15.199211599544,14.8717991907458,14.8717991907458,9849104.10645846,0.0,1.0
2016-10-06,20.74,20.94,20.55,20.8,5597445,15.0900741299446,15.2355907560772,14.9518333351187,15.1337291177844,7693203.37993768,0.0,1.0
2016-10-07,20.69,20.82,20.48,20.65,6015005,15.0536949734115,15.1482807803977,14.9009025159723,15.024591648185,8267103.43671835,0.0,1.0
2016-10-10,20.68,20.87,20.64,20.76,6503817,15.0464191421049,15.1846599369308,15.0173158168784,15.1046257925579,8938933.19664525,0.0,1.0
2016-10-11,20.39,20.76,20.24,20.25,7407111,14.8354200342127,15.1046257925579,14.7262825646133,14.7335583959199,10180432.5689263,0.0,1.0
2016-10-12,20.37,20.58,20.3429,20.44,6378439,14.8208683715994,14.9736608290386,14.8011508687585,14.8717991907458,8766611.99413774,0.0,1.0
2016-10-13,19.74,20.23,19.64,20.17,12800135,14.3624909992819,14.7190067333067,14.2897326862157,14.6753517454669,17592676.9884579,0.0,1.0
2016-10-14,19.8,20.16,19.675,19.97,17027636,14.4061459871217,14.6680759141603,14.3151980957888,14.5298351193343,23403010.9858245,0.0,1.0
2016-10-17,19.58,19.84,19.57,19.81,8249134,14.2460776983759,14.4352493123482,14.2388018670693,14.4134218184283,11337720.2581461,0.0,1.0
2016-10-18,19.87,19.97,19.58,19.96,9141310,14.4570768062681,14.5298351193343,14.2460776983759,14.5225592880277,12563938.9023131,0.0,1.0
2016-10-19,20.52,20.69,19.874,19.91,17204890,14.9300058411988,15.0536949734115,14.4599871387907,14.4861801314946,23646631.257557,0.0,1.0
2016-10-20,21.02,21.13,20.3008,20.31,17496775,15.2937974065302,15.3738315509031,14.7705196189576,14.7772133837597,24047801.9110521,0.0,1.0
2016-10-21,21.21,21.245,20.83,20.87,6436276,15.4320382013561,15.4575036109293,15.1555566117043,15.1846599369308,8846103.94160402,0.0,1.0
2016-10-24,21.31,21.46,21.25,21.4,5864933,15.5047965144224,15.6139339840218,15.4611415265826,15.570278996182,8060842.46986043,0.0,1.0
2016-10-25,21.28,21.45,21.19,21.26,7439580,15.4829690205025,15.6066581527152,15.4174865387429,15.4684173578892,10225058.3974147,0.0,1.0
2016-10-26,21.67,21.69,21.11,21.23,6615698,15.766726441461,15.7812781040742,15.3592798882898,15.4465898639694,9092703.94157454,0.0,1.0
2016-10-27,21.82,22.07,21.71,21.82,8360222,15.8758639110604,16.057759693726,15.7958297666875,15.8758639110604,11490401.093254,0.0,1.0
2016-10-28,21.61,21.92,21.485,21.9,5832413,15.7230714536212,15.9486222241266,15.6321235622884,15.9340705615134,8016146.54628895,0.0,1.0
2016-10-31,21.76,21.96,21.66,21.74,6959521,15.8322089232206,15.9777255493531,15.7594506101543,15.8176572606073,9565258.87792505,0.0,1.0
2016-11-01,21.85,22.0835,21.44,21.9,6928286,15.8976914049802,16.06758206599,15.5993823214085,15.9340705615134,9522329.07556483,0.0,1.0
2016-11-02,21.62,21.78,21.485,21.78,5955588,15.7303472849278,15.8467605858339,15.6321235622884,15.8467605858339,8185439.91608962,0.0,1.0
2016-11-03,21.42,21.755,21.34,21.66,5409625,15.5848306587953,15.8285710075673,15.5266240083423,15.7594506101543,7435061.05628465,0.0,1.0
2016-11-04,21.21,21.545,21.185,21.41,8043792,15.4320382013561,15.6757785501281,15.4138486230895,15.5775548274887,11055495.4630042,0.0,1.0
2016-11-07,21.9,21.965,21.68,21.7,6174300,15.9340705615134,15.9813634650065,15.7740022727676,15.7885539353808,8486040.61830872,0.0,1.0
2016-11-08,21.65,21.84,21.51,21.81,7178314,15.7521747788477,15.8904155736736,15.6503131405549,15.8685880797537,9865970.90762908,0.0,1.0
2016-11-09,22.95,23.13,22.09,22.22,14189621,16.6980328487092,16.8289978122285,16.0723113563393,16.1668971633254,19502405.1575736,0.0,1.0
2016-11-10,23.74,23.93,23.09,23.25,13716036,17.2728235219328,17.4110643167587,16.799894487002,16.916307787908,18851503.5903964,0.0,1.0
2016-11-11,24.47,24.505,23.555,23.7,10993569,17.8039592073165,17.8294246168897,17.1382206427602,17.2437201967063,15109708.4809906,0.0,1.0
2016-11-14,25.27,25.61,24.77,24.81,12131957,18.3860257118467,18.633403976272,18.0222341465154,18.0513374717419,16674324.1957105,0.0,1.0
2016-11-15,25.67,25.68,24.66,25.35,9359063,18.6770589641118,18.6843347954184,17.9422000021425,18.4442323622997,12863221.5420874,0.0,1.0
2016-11-16,24.9,25.37,24.765,25.19,10863308,18.1168199535015,18.458784024913,18.018596230862,18.3278190613937,14930676.0178803,0.0,1.0
2016-11-17,25.43,25.45,24.805,25.0,6275744,18.5024390127528,18.516990675366,18.0476995560886,18.1895782665678,8625466.61064529,0.0,1.0
2016-11-18,25.68,25.75,25.275,25.43,5613626,18.6843347954184,18.7352656145648,18.3896636275,18.5024390127528,7715442.7630653,0.0,1.0
2016-11-21,25.85,25.89,25.61,25.75,6480572,18.8080239276311,18.8371272528576,18.633403976272,18.7352656145648,8906984.95730273,0.0,1.0
2016-11-22,26.14,26.185,25.75,26.0,9325351,19.0190230355233,19.0517642764031,18.7352656145648,18.9171613972305,12816887.3177503,0.0,1.0
2016-11-23,26.29,26.625,26.08,26.28,10900605,19.1281605051227,19.3719008538947,18.9753680476835,19.1208846738161,14981937.5142347,0.0,1.0
2016-11-25,26.14,26.405,26.08,26.38,3297388,19.0190230355233,19.2118325651489,18.9753680476835,19.1936429868823,4531974.23227309,0.0,1.0
2016-11-28,25.38,26.18,25.27,26.01,9961981,18.4660598562196,19.0481263607498,18.3860257118467,18.9244372285371,13691880.1167452,0.0,1.0
2016-11-29,25.39,25.73,25.305,25.5,6859196,18.4733356875262,18.7207139519516,18.4114911214199,18.5533698318991,9427370.85417633,0.0,1.0
2016-11-30,26.02,26.21,25.66,25.89,11881443,18.9317130598438,19.0699538546697,18.6697831328052,18.8371272528576,16330014.3987367,0.0,1.0
2016-12-01,26.44,26.7,26.07,26.23,7542319,19.2372979747221,19.4264695886944,18.9680922163769,19.0845055172829,10366264.2550964,0.0,1.0
2016-12-02,25.89,26.43,25.8248,26.4,8486962,18.8371272528576,19.2300221434155,18.7896888327384,19.2081946494956,11664594.2468041,0.0,1.0
2016-12-05,26.09,26.31,25.955,26.23,5712399,18.9826438789901,19.1427121677359,18.8844201563507,19.0845055172829,7851197.69722662,0.0,1.0
2016-12-06,26.32,26.34,25.855,26.29,6346449,19.1499879990426,19.1645396616558,18.8116618432844,19.1281605051227,8722644.50966502,0.0,1.0
2016-12-07,26.55,26.58,26.085,26.37,8108337,19.317332119095,19.3391596130149,18.9790059633368,19.1863671555757,11144206.9755172,0.0,1.0
2016-12-08,26.98,27.115,26.41,26.75,8131370,19.63019286528,19.7284165879194,19.2154704808022,19.4628487452275,11175863.8392201,0.0,1.0
2016-12-09,26.89,27.0,26.62,26.97,6558592,19.5647103835203,19.6447445278932,19.3682629382414,19.6229170339733,9014216.69029926,0.0,1.0
2016-12-12,26.54,26.985,26.47,26.9,7185315,19.3100562877884,19.6338307809333,19.259125468642,19.5719862148269,9875593.17580016,0.0,1.0
2016-12-13,26.76,26.88,26.335,26.72,6125445,19.4701245765342,19.5574345522137,19.1609017460025,19.4410212513076,8418893.65194695,0.0,1.0
2016-12-14,26.91,27.31,26.35,26.52,9315254,19.5792620461336,19.8702952983986,19.1718154929624,19.2955046251751,12803009.8657115,0.0,1.0
2016-12-15,27.2,27.32,26.82,27.04,7213253,19.7902611540257,19.8775711297053,19.5137795643739,19.6738478531197,9913991.53720057,0.0,1.0
2016-12-16,26.8,27.42,26.74,27.1,10180077,19.4992279017607,19.9503294427715,19.4555729139209,19.7175028409595,13991634.1803136,0.0,1.0
2016-12-19,27.23,27.26,26.65,26.72,7136217,19.8120886479456,19.8339161418655,19.3900904321613,19.4410212513076,9808112.22698369,0.0,1.0
2016-12-20,27.79,27.875,27.26,27.38,5873079,20.2195352011167,20.2813797672231,19.8339161418655,19.921226117545,8072038.44136763,0.0,1.0
2016-12-21,27.69,27.84,27.6,27.83,3270783,20.1467768880505,20.2559143576499,20.0812944062908,20.2486385263433,4495407.96392687,0.0,1.0
2016-12-22,27.62,27.78,27.45,27.73,3482554,20.0958460689041,20.2122593698101,19.9721569366914,20.175880213277,4786468.86277854,0.0,1.0
2016-12-23,27.68,27.69,27.45,27.65,2275533,20.1395010567439,20.1467768880505,19.9721569366914,20.117673562824,3127523.03359116,0.0,1.0
2016-12-27,27.76,27.82,27.63,27.69,2416194,20.1977077071969,20.2413626950366,20.1031219002107,20.1467768880505,3320849.39599855,0.0,1.0
2016-12-28,27.26,27.7,27.225,27.63,2906561,19.9357777801583,20.2575584926774,19.910181587117,20.2063661065948,3974404.89825579,0.14,1.0
2016-12-29,26.73,27.34,26.6,27.3,5521661,19.5481782855331,19.9942833642527,19.4531067113797,19.9650305722055,7550268.69379583,0.0,1.0
2016-12-30,26.97,27.08,26.63,26.83,4901569,19.7236950378162,19.8041402159459,19.4750463054151,19.621310265651,6702360.57070149,0.0,1.0
2017-01-03,27.05,27.56,26.82,27.33,6369018,19.7822006219106,20.1551737205122,19.6139970676392,19.9869701662409,8708936.89699931,0.0,1.0
2017-01-04,27.42,27.6,27.05,27.1,4651827,20.052788948347,20.1844265125594,19.7822006219106,19.8187666119695,6360865.64659698,0.0,1.0
2017-01-05,26.64,27.35,26.55,27.28,8035185,19.4823595034269,20.0015965622645,19.4165407213207,19.9504041761819,10987238.3969892,0.0,1.0
2017-01-06,26.87,27.07,26.61,26.84,6093898,19.6505630576982,19.7968270179342,19.4604199093915,19.6286234636628,8332740.32806164,0.0,1.0
2017-01-09,26.76,26.935,26.52,26.73,3818071,19.5701178795684,19.6980988447749,19.3946011272853,19.5481782855331,5220795.32625959,0.0,1.0
2017-01-10,27.07,27.315,26.73,26.85,5239502,19.7968270179342,19.9760003692232,19.5481782855331,19.6359366616746,7164447.06070884,0.0,1.0
2017-01-11,27.09,27.1,26.68,26.83,5900157,19.8114534139577,19.8187666119695,19.5116122954741,19.621310265651,8067820.65859902,0.0,1.0
2017-01-12,26.91,27.06,26.54,26.98,4526279,19.6798158497454,19.7895138199224,19.4092275233089,19.731008235828,6189192.46094347,0.0,1.0
2017-01-13,27.29,27.69,27.0,27.01,5095736,19.9577173741937,20.2502452946656,19.7456346318516,19.7529478298634,6967862.74866357,0.0,1.0
2017-01-17,26.03,27.1,25.69,27.02,14325146,19.0362544247073,19.8187666119695,18.7876056923062,19.7602610278752,19588073.4760527,0.0,1.0
2017-01-18,26.33,26.34,25.86,26.15,9338897,19.2556503650612,19.262963563073,18.9119300585067,19.1240128008488,12769922.2487009,0.0,1.0
2017-01-19,25.99,26.59,25.965,26.41,1762706,19.0070016326601,19.4457935133679,18.9887186376306,19.3141559491556,2410308.04465651,0.0,1.0
2017-01-20,26.29,26.435,26.08,26.17,1934565,19.226397573014,19.332438944185,19.0728204147663,19.1386391968724,2645306.46767579,0.0,1.0
2017-01-23,26.5,26.57,26.15,26.29,7614468,19.3799747312617,19.4311671173443,19.1240128008488,19.226397573014,10411953.8233713,0.0,1.0
2017-01-24,26.6,26.76,25.66,26.73,12164961,19.4531067113797,19.5701178795684,18.7656660982708,19.5481782855331,16634256.2862058,0.0,1.0
2017-01-25,26.91,26.99,26.62,26.8,9686555,19.6798158497454,19.7383214338398,19.4677331074033,19.5993706716156,13245306.6146639,0.0,1.0
2017-01-26,27.11,27.25,26.88,27.02,5173801,19.8260798099813,19.9284645821465,19.65787625571,19.7602610278752,7074608.11488241,0.0,1.0
2017-01-27,26.76,27.2289,26.67,27.2,5038264,19.5701178795684,19.9130337343416,19.5042990974623,19.8918985920875,6889276.06209051,0.0,1.0
2017-01-30,26.33,26.6,25.96,26.58,6398303,19.2556503650612,19.4531067113797,18.9850620386247,19.4384803153561,8748980.9378591,0.0,1.0
2017-01-31,26.1,26.4,26.01,26.01,8928823,19.0874468107899,19.3068427511438,19.0216280286837,19.0216280286837,12209190.8158332,0.0,1.0
2017-02-01,26.24,26.6,26.095,26.37,6181538,19.189831582955,19.4531067113797,19.083790211784,19.2849031571084,8452578.46160954,0.0,1.0
2017-02-02,25.94,26.09,25.76,25.97,6590906,18.9704356426011,19.0801336127781,18.8387980783888,18.9923752366365,9012344.51654153,0.0,1.0
2017-02-03,26.52,26.67,26.145,26.46,6312082,19.3946011272853,19.5042990974623,19.1203562018429,19.3507219392145,8631083.13191852,0.0,1.0
2017-02-06,26.76,26.86,26.36,26.43,6250956,19.5701178795684,19.6432498596864,19.2775899590966,19.3287823451791,8547499.99920231,0.0,1.0
2017-02-07,26.49,26.88,26.3,26.84,4923643,19.3726615332499,19.65787625571,19.2337107710258,19.6286234636628,6732544.35618686,0.0,1.0
2017-02-08,25.89,26.32,25.68,26.23,7384282,18.9338696525421,19.2483371670494,18.7802924942944,19.1825183849432,10097199.5946075,0.0,1.0
2017-02-09,26.15,26.33,25.86,26.0,7587291,19.1240128008488,19.2556503650612,18.9119300585067,19.0143148306719,10374792.2424102,0.0,1.0
2017-02-10,26.51,26.66,26.21,26.38,4849787,19.3872879292735,19.4969858994505,19.1678919889196,19.2922163551202,6631554.33802947,0.0,1.0
2017-02-13,26.74,26.94,26.62,26.68,4321748,19.5554914835449,19.7017554437808,19.4677331074033,19.5116122954741,5909518.64427656,0.0,1.0
2017-02-14,27.55,27.58,26.64,26.7,6563790,20.1478605225004,20.1698001165358,19.4823595034269,19.5262386914977,8975266.34642189,0.0,1.0
2017-02-15,27.56,27.78,27.285,27.78,6620680,20.1551737205122,20.3160640767717,19.9540607751878,20.3160640767717,9053057.2115239,0.0,1.0
2017-02-16,27.6,27.67,27.42,27.54,6024698,20.1844265125594,20.235618898642,20.052788948347,20.1405473244886,8238116.88167282,0.0,1.0
2017-02-17,27.54,27.55,27.2299,27.38,3990251,20.1405473244886,20.1478605225004,19.9137650541428,20.0235361562999,5456232.68173971,0.0,1.0
2017-02-21,27.57,27.82,27.42,27.66,4878192,20.162486918524,20.3453168688189,20.052788948347,20.2283057006302,6670395.07494671,0.0,1.0
2017-02-22,27.5,27.59,27.27,27.42,5974243,20.1112945324414,20.1771133145476,19.9430909781701,20.052788948347,8169125.17665047,0.0,1.0
2017-02-23,27.47,27.6,27.14,27.6,4619311,20.089354938406,20.1844265125594,19.8480194040167,20.1844265125594,6316403.56592098,0.0,1.0
2017-02-24,27.32,27.34,27.02,27.21,5504089,19.9796569682291,19.9942833642527,19.7602610278752,19.8992117900993,7526240.90188913,0.0,1.0
2017-02-27,27.57,27.74,27.24,27.38,4637841,20.162486918524,20.2868112847245,19.9211513841347,20.0235361562999,6341741.31825601,0.0,1.0
2017-02-28,27.44,27.62,27.31,27.5,6387803,20.0674153443706,20.199052908583,19.9723437702173,20.1112945324414,8734623.33399955,0.0,1.0
2017-03-01,28.75,28.97,27.83,27.87,7880303,21.025444283916,21.1863346401756,20.3526300668307,20.3818828588779,10775454.1683246,0.0,1.0
2017-03-02,27.74,28.8399,27.73,28.78,6533487,20.2868112847245,21.0911899340421,20.2794980867127,21.0473838779514,8933830.30168318,0.0,1.0
2017-03-03,27.84,27.99,27.53,27.61,5062543,20.3599432648425,20.4696412350195,20.1332341264768,20.1917397105712,6922474.94438636,0.0,1.0
2017-03-06,27.54,27.69,27.15,27.54,5069107,20.1405473244886,20.2502452946656,19.8553326020285,20.1405473244886,6931450.49788486,0.0,1.0
2017-03-07,27.37,27.64,27.26,27.51,4488878,20.0162229582881,20.2136793046066,19.9357777801583,20.1186077304532,6138050.67599565,0.0,1.0
2017-03-08,27.37,27.85,27.32,27.79,5920528,20.0162229582881,20.3672564628543,19.9796569682291,20.3233772747835,8095675.7774774,0.0,1.0
2017-03-09,27.49,27.78,27.39,27.46,3881620,20.1039813344296,20.3160640767717,20.0308493543117,20.0820417403942,5307691.64699025,0.0,1.0
2017-03-10,27.16,27.77,26.64,27.67,8208622,19.8626458000403,20.3087508787599,19.4823595034269,20.235618898642,11224394.56276,0.0,1.0
2017-03-13,26.96,27.23,26.9,27.13,4222102,19.7163818398044,19.9138381861229,19.6725026517336,19.8407062060049,5773263.61625837,0.0,1.0
2017-03-14,26.75,26.97,26.33,26.74,4538277,19.5628046815566,19.7236950378162,19.2556503650612,19.5554914835449,6205598.41628702,0.0,1.0
2017-03-15,26.45,27.08,26.29,27.08,4710558,19.3434087412027,19.8041402159459,19.226397573014,19.8041402159459,6441173.87824237,0.0,1.0
2017-03-16,26.65,26.8,26.425,26.58,5421830,19.4896727014387,19.5993706716156,19.3251257461733,19.4384803153561,7413760.69847155,0.0,1.0
2017-03-17,26.35,26.77,26.22,26.66,11694319,19.2702767610848,19.5774310775802,19.1752051869314,19.4969858994505,15990704.7247127,0.0,1.0
2017-03-20,26.185,26.56,26.13,26.33,6475443,19.1496089938901,19.4238539193325,19.1093864048252,19.2556503650612,8854461.46754745,0.0,1.0
2017-03-21,24.91,26.37,24.78,26.37,9966815,18.217176247386,19.2849031571084,18.1221046732327,19.2849031571084,13628531.5725386,0.0,1.0
2017-03-22,24.84,25.14,24.3,24.86,7864793,18.1659838613034,18.3853798016574,17.7710711686664,18.180610257327,10754245.9363378,0.0,1.0
2017-03-23,25.06,25.385,24.66,24.76,7080049,18.326874217563,18.5645531529464,18.0343462970911,18.1074782772091,9681194.17603517,0.0,1.0
2017-03-24,24.89,25.19,24.67,25.09,5978004,18.2025498513624,18.4219457917163,18.0416594951029,18.3488138115984,8174267.93361389,0.0,1.0
2017-03-27,24.73,24.78,24.015,24.28,5981366,18.0855386831737,18.1221046732327,17.5626450253302,17.7564447726428,8178865.10163062,0.0,1.0
2017-03-28,25.24,25.47,24.51,24.51,5956017,18.4585117817753,18.6267153360467,17.9246483269142,17.9246483269142,8144203.11113194,0.0,1.0
2017-03-29,25.04,25.275,24.84,25.14,6560997,18.4146325937045,18.587453626433,18.2675508637229,18.4881734586954,8921566.26226503,0.14,1.0
2017-03-30,25.73,25.88,24.95,25.02,5986054,18.9220645621413,19.0323758596275,18.3484458152128,18.3999244207064,8139765.55857234,0.0,1.0
2017-03-31,25.4,25.7,25.39,25.58,3606714,18.6793797076715,18.900002302644,18.6720256211725,18.811753264655,4904367.11677188,0.0,1.0
2017-04-03,25.29,25.57,24.9927,25.54,5680149,18.5984847561816,18.804399178156,18.3798477645639,18.7823369186587,7723799.55104969,0.0,1.0
2017-04-04,25.35,25.455,25.09,25.14,4240081,18.6426092751761,18.7198271834165,18.4514030262,18.4881734586954,5765612.08591788,0.0,1.0
2017-04-05,24.9,25.76,24.89,25.62,4574172,18.3116753827174,18.9441268216385,18.3043212962183,18.8411696106514,6219905.08348002,0.0,1.0
2017-04-06,25.18,25.36,24.69,24.93,4004443,18.5175898046917,18.6499633616752,18.1572395662366,18.3337376422146,5445194.31543152,0.0,1.0
2017-04-07,25.01,25.24,24.84,24.98,5332115,18.3925703342073,18.5617143236862,18.2675508637229,18.37050807471,7250547.02669688,0.0,1.0
2017-04-10,24.8,25.18,24.625,25.1,5018441,18.2381345177265,18.5175898046917,18.1094380039926,18.458757112699,6824016.82469411,0.0,1.0
2017-04-11,24.69,24.78,24.241,24.66,7388364,18.1572395662366,18.2234263447284,17.8270410824278,18.1351773067394,10046610.1410705,0.0,1.0
2017-04-12,24.33,24.69,24.18,24.64,6222977,17.8924924522696,18.1572395662366,17.7821811547834,18.1204691337412,8461930.65688815,0.0,1.0
2017-04-13,23.93,24.51,23.91,24.24,6770296,17.5983289923063,18.0248660092531,17.5836208193081,17.8263056737779,9206168.57150639,0.0,1.0
2017-04-17,24.4,24.5,23.775,23.95,5744861,17.9439710577632,18.017511922754,17.4843406515705,17.6130371653045,7811794.16466766,0.0,1.0
2017-04-18,24.01,24.4,23.83,24.21,6213594,17.657161684299,17.9439710577632,17.5247881273155,17.8042434142806,8449171.76426268,0.0,1.0
2017-04-19,24.21,24.49,24.07,24.25,5729030,17.8042434142806,18.010157836255,17.7012862032935,17.833659760277,7790267.35776654,0.0,1.0
2017-04-20,24.95,25.065,24.31,24.31,7889080,18.3484458152128,18.4330178099523,17.8777842792715,17.8777842792715,10727477.8464781,0.0,1.0
2017-04-21,24.62,25.18,24.51,24.86,6046220,18.105760960743,18.5175898046917,18.0248660092531,18.282259036721,8221578.57505987,0.0,1.0
2017-04-24,25.33,25.58,25.15,25.35,7291182,18.627901102178,18.811753264655,18.4955275451945,18.6426092751761,9914463.20478942,0.0,1.0
2017-04-25,25.01,25.59,24.865,25.4,8845021,18.3925703342073,18.8191073511541,18.2859360799706,18.6793797076715,12027355.1325546,0.0,1.0
2017-04-26,24.97,25.28,24.91,25.05,8595210,18.363153988211,18.5911306696825,18.3190294692165,18.4219866802036,11687665.083993,0.0,1.0
2017-04-27,24.65,25.05,24.41,25.04,7548554,18.1278232202403,18.4219866802036,17.9513251442623,18.4146325937045,10264434.6118868,0.0,1.0
2017-04-28,24.43,24.85,24.42,24.62,4782544,17.9660333172605,18.274904950222,17.9586792307614,18.105760960743,6503246.86906546,0.0,1.0
2017-05-01,24.79,24.97,24.38,24.58,7005122,18.2307804312275,18.363153988211,17.929262884765,18.0763446147467,9525482.19397909,0.0,1.0
2017-05-02,24.46,24.87,24.325,24.81,5110090,17.9880955767577,18.2896131232201,17.8888154090201,18.2454886042256,6948640.05289712,0.0,1.0
2017-05-03,24.72,24.79,24.27,24.35,5877054,18.1793018257339,18.2307804312275,17.8483679332751,17.9072006252678,7991548.64541312,0.0,1.0
2017-05-04,24.91,25.16,24.7,24.94,6357216,18.3190294692165,18.5028816316935,18.1645936527357,18.3410917287137,8644467.26427876,0.0,1.0
2017-05-05,24.8,25.04,24.71,25.0,3297216,18.2381345177265,18.4146325937045,18.1719477392348,18.3852162477082,4483515.39026774,0.0,1.0
2017-05-08,24.94,25.04,24.75,24.77,3039345,18.3410917287137,18.4146325937045,18.2013640852311,18.2160722582293,4132865.44886148,0.0,1.0
2017-05-09,24.84,25.16,24.71,25.01,4841388,18.2675508637229,18.5028816316935,18.1719477392348,18.3925703342073,6583262.24556033,0.0,1.0
2017-05-10,24.63,24.92,24.59,24.76,6269434,18.1131150472421,18.3263835557155,18.0836987012458,18.2087181717302,8525102.33702244,0.0,1.0
2017-05-11,24.44,24.67,24.19,24.5,4541235,17.9733874037595,18.1425313932385,17.7895352412825,18.017511922754,6175117.73973028,0.0,1.0
2017-05-12,24.16,24.3,23.8,24.19,6112817,17.7674729817852,17.8704301927724,17.5027258678182,17.7895352412825,8312136.38942375,0.0,1.0
2017-05-15,24.64,24.65,24.09,24.19,5544527,18.1204691337412,18.1278232202403,17.7159943762916,17.7895352412825,7539382.35658657,0.0,1.0
2017-05-16,24.9,24.95,24.62,24.64,5828795,18.3116753827174,18.3484458152128,18.105760960743,18.1204691337412,7925926.62695302,0.0,1.0
2017-05-17,23.78,24.51,23.57,24.22,9427904,17.48801769482,18.0248660092531,17.3335818783393,17.8115975007797,12819952.5545086,0.0,1.0
2017-05-18,23.82,24.06,23.54,23.75,7401819,17.5174340408164,17.6939321167944,17.311519618842,17.4659554353228,10064906.0912224,0.0,1.0
2017-05-19,24.18,24.41,23.765,23.86,6220257,17.7821811547834,17.9513251442623,17.4769865650714,17.5468503868127,8458232.03300012,0.0,1.0
2017-05-22,24.39,24.57,24.14,24.28,5353233,17.9366169712641,18.0689905282476,17.752764808787,17.8557220197742,7279263.03378035,0.0,1.0
2017-05-23,24.74,24.815,24.23,24.49,5380632,18.194009998732,18.2491656474752,17.8189515872788,18.010157836255,7316519.87051108,0.0,1.0
2017-05-24,24.48,24.76,24.31,24.73,6493009,18.0028037497559,18.2087181717302,17.8777842792715,18.186655912233,8829116.98252308,0.0,1.0
2017-05-25,24.47,24.86,24.39,24.54,4990016,17.9954496632568,18.282259036721,17.9366169712641,18.0469282687504,6785364.84527619,0.0,1.0
2017-05-26,24.26,24.53,24.235,24.45,4651932,17.841013846776,18.0395741822513,17.8226286305283,17.9807414902586,6325642.21345492,0.0,1.0
2017-05-30,24.05,24.2,23.74,24.16,4829308,17.6865780302953,17.7968893277815,17.4586013488237,17.7674729817852,6566836.00417535,0.0,1.0
2017-05-31,23.74,24.095,23.57,24.07,9182066,17.4586013488237,17.7196714195412,17.3335818783393,17.7012862032935,12485664.9444422,0.0,1.0
2017-06-01,24.03,24.0899,23.2,23.29,6320050,17.6718698572971,17.7159208354266,17.0614806778732,17.127667456365,8593929.37625609,0.0,1.0
2017-06-02,23.64,23.92,23.595,23.82,8135323,17.3850604838329,17.5909749058072,17.351967094587,17.5174340408164,11062316.1707631,0.0,1.0
2017-06-05,23.7,24.07,23.69,23.82,7029240,17.4291850028274,17.7012862032935,17.4218309163283,17.5174340408164,9558277.56564492,0.0,1.0
2017-06-06,23.62,23.755,23.23,23.45,6893518,17.3703523108347,17.4696324785723,17.0835429373705,17.2453328403503,9373724.39236241,0.0,1.0
2017-06-07,23.875,24.0,23.64,23.77,6148108,17.5578815165613,17.6498075977999,17.3850604838329,17.480663608321,8360124.67458249,0.0,1.0
2017-06-08,24.33,24.73,23.775,23.82,6358853,17.8924924522696,18.186655912233,17.4843406515705,17.5174340408164,8646693.23755257,0.0,1.0
2017-06-09,25.06,25.14,24.45,24.45,7966140,18.4293407667027,18.4881734586954,17.9807414902586,17.9807414902586,10832263.1247171,0.0,1.0
2017-06-12,25.19,25.56,24.9,25.06,6727389,18.5249438911908,18.7970450916569,18.3116753827174,18.4293407667027,9147824.13946123,0.0,1.0
2017-06-13,25.33,25.57,25.17,25.37,5396473,18.627901102178,18.804399178156,18.5102357181926,18.6573174481743,7338060.27529412,0.0,1.0
2017-06-14,25.58,25.65,24.85,24.88,8268318,18.811753264655,18.8632318701486,18.274904950222,18.2969672097192,11243161.2016403,0.0,1.0
2017-06-15,25.48,25.67,25.24,25.34,4339698,18.7382123996642,18.8779400431468,18.5617143236862,18.635255188677,5901070.10645165,0.0,1.0
2017-06-16,25.47,25.58,25.08,25.1,6190624,18.7308583131651,18.811753264655,18.4440489397009,18.458757112699,8417937.42944374,0.0,1.0
2017-06-19,25.59,25.91,25.5,25.62,3893287,18.8191073511541,19.0544381191248,18.7529205726624,18.8411696106514,5294045.69892579,0.0,1.0
2017-06-20,25.56,25.69,25.24,25.58,5897469,18.7970450916569,18.892648216145,18.5617143236862,18.811753264655,8019308.7213961,0.0,1.0
2017-06-21,25.39,25.67,25.31,25.61,6680163,18.6720256211725,18.8779400431468,18.6131929291798,18.8338155241523,9083606.78220564,0.0,1.0
2017-06-22,25.14,25.37,24.88,25.35,6101592,18.4881734586954,18.6573174481743,18.2969672097192,18.6426092751761,8296872.76694472,0.0,1.0
2017-06-23,24.66,25.36,24.58,25.32,7111409,18.1351773067394,18.6499633616752,18.0763446147467,18.6205470156789,9670010.00176767,0.0,1.0
2017-06-26,24.82,25.055,24.59,24.68,3404377,18.2528426907247,18.4256637234532,18.0836987012458,18.1498854797375,4629231.65293796,0.0,1.0
2017-06-27,25.09,25.34,24.83,25.0,5313564,18.4514030262,18.635255188677,18.2601967772238,18.3852162477082,7225321.59590772,0.0,1.0
2017-06-28,25.49,25.57,25.185,25.23,5687836,18.8485236971505,18.9076795188755,18.6229921268236,18.656267276544,7692005.05936273,0.14,1.0
2017-06-29,26.07,26.69,25.915,26.2,10090857,19.2774034046572,19.7358610230265,19.1627890000649,19.3735316149605,13646476.9900725,0.0,1.0
2017-06-30,25.96,26.35,25.77,26.24,5723378,19.1960641497852,19.484448780695,19.0555690731882,19.403109525823,7740070.6582689,0.0,1.0
2017-07-03,26.47,26.72,26.14,26.19,2930742,19.5731825132826,19.7580444561734,19.3291647486667,19.3661371372448,3963419.88265605,0.0,1.0
2017-07-05,26.58,26.76,26.315,26.52,4959327,19.6545217681545,19.7876223670359,19.4585681086902,19.6101549018607,6706798.22256379,0.0,1.0
2017-07-06,26.46,26.865,26.44,26.55,5293858,19.5657880355669,19.8652643830501,19.5509990801357,19.6323383350076,7159204.75195629,0.0,1.0
2017-07-07,26.48,26.6233,26.305,26.55,3964689,19.5805769909982,19.6865398566632,19.4511736309746,19.6323383350076,5361689.02317153,0.0,1.0
2017-07-10,26.34,26.58,26.21,26.38,4893431,19.4770543029793,19.6545217681545,19.3809260926761,19.5066322138419,6617683.07131967,0.0,1.0
2017-07-11,26.19,26.49,26.01,26.35,5892730,19.3661371372448,19.5879714687138,19.2330365383634,19.484448780695,7969095.62326669,0.0,1.0
2017-07-12,26.11,26.24,25.91,25.98,4851477,19.3069813155197,19.403109525823,19.1590917612071,19.2108531052165,6560946.136524,0.0,1.0
2017-07-13,26.29,26.29,26.06,26.18,4175593,19.4400819144012,19.4400819144012,19.2700089269416,19.3587426595292,5646907.27402119,0.0,1.0
2017-07-14,26.08,26.155,25.64,25.93,5220805,19.2847978823728,19.3402564652401,18.959440862885,19.1738807166383,7060410.75620789,0.0,1.0
2017-07-17,26.16,26.285,25.87,26.0,4474745,19.3439537040979,19.4363846755433,19.1295138503445,19.2256420606478,6051468.63927831,0.0,1.0
2017-07-18,25.82,25.97,25.58,25.8,4781014,19.0925414617664,19.2034586275009,18.9150739965912,19.0777525063351,6465654.75461741,0.0,1.0
2017-07-19,25.8,26.0,25.585,25.9,6269391,19.0777525063351,19.2256420606478,18.918771235449,19.1516972834914,8478477.10291283,0.0,1.0
2017-07-20,25.49,25.95,25.42,25.84,8410631,18.8485236971505,19.1886696720696,18.796762353141,19.1073304171976,11374205.6213353,0.0,1.0
2017-07-21,26.18,26.39,25.51,25.61,9345485,19.3587426595292,19.5140266915575,18.8633126525817,18.9372574297381,12638465.2972059,0.0,1.0
2017-07-24,26.43,26.47,26.12,26.23,5722482,19.54360460242,19.5731825132826,19.3143757932354,19.3957150481074,7738858.94321009,0.0,1.0
2017-07-25,26.59,27.075,26.5,26.86,7876705,19.6619162458702,20.0205484150784,19.5953659464295,19.8615671441923,10652145.1587401,0.0,1.0
2017-07-26,26.18,26.71,26.07,26.48,7106308,19.3587426595292,19.7506499784578,19.2774034046572,19.5805769909982,9610290.64294223,0.0,1.0
2017-07-27,26.14,26.38,25.99,26.23,5351678,19.3291647486667,19.5066322138419,19.2182475829321,19.3957150481074,7237398.23934449,0.0,1.0
2017-07-28,26.38,26.43,25.981,26.14,5550845,19.5066322138419,19.54360460242,19.2115925529881,19.3291647486667,7506743.83434022,0.0,1.0
2017-07-31,26.7,26.79,26.4,26.47,4781108,19.7432555007421,19.8098058001828,19.5214211692731,19.5731825132826,6465781.87650976,0.0,1.0
2017-08-01,26.92,26.94,26.6,26.82,5252347,19.9059340104861,19.9207229659174,19.6693107235858,19.8319892333297,7103066.91288721,0.0,1.0
2017-08-02,26.96,27.01,26.78,26.88,4243043,19.9355119213486,19.9724843099268,19.8024113224672,19.8763560996235,5738123.99357044,0.0,1.0
2017-08-03,26.9,26.98,26.75,26.87,5895677,19.8911450550548,19.9503008767799,19.7802278893203,19.8689616219079,7973081.02982727,0.0,1.0
2017-08-04,27.18,27.595,27.03,27.17,5526426,20.0981904310926,20.4050612562914,19.9872732653581,20.0907959533769,7473720.54190623,0.0,1.0
2017-08-07,27.03,27.21,26.92,27.17,3559629,19.9872732653581,20.1203738642395,19.9059340104861,20.0907959533769,4813901.85607572,0.0,1.0
2017-08-08,27.45,27.86,26.92,27.0,6734582,20.2978413294147,20.6010149157557,19.9059340104861,19.9650898322112,9107583.06264337,0.0,1.0
2017-08-09,27.14,27.3,26.97,27.16,5809761,20.06861252023,20.1869241636802,19.9429063990643,20.0834014756613,7856891.62023807,0.0,1.0
2017-08-10,26.38,26.95,26.33,26.86,5189778,19.5066322138419,19.928117443633,19.4696598252637,19.8615671441923,7018451.06521521,0.0,1.0
2017-08-11,26.11,26.67,25.98,26.54,4164869,19.3069813155197,19.7210720675952,19.2108531052165,19.624943857292,5632404.5594112,0.0,1.0
2017-08-14,26.68,26.75,26.37,26.39,3320198,19.7284665453109,19.7802278893203,19.4992377361262,19.5140266915575,4490104.81562514,0.0,1.0
2017-08-15,27.02,27.35,26.77,26.77,5103178,19.9798787876424,20.2238965522583,19.7950168447516,19.7950168447516,6901336.64100525,0.0,1.0
2017-08-16,26.83,27.23,26.7,27.13,7541009,19.8393837110454,20.1351628196707,19.7432555007421,20.0612180425144,10198163.1292991,0.0,1.0
2017-08-17,26.26,26.91,26.21,26.8,7987613,19.4178984812543,19.8985395327705,19.3809260926761,19.8172002778985,10802132.7633623,0.0,1.0
2017-08-18,26.33,26.54,26.12,26.15,8510629,19.4696598252637,19.624943857292,19.3143757932354,19.3365592263823,11509438.9722839,0.0,1.0
2017-08-21,26.21,26.39,26.13,26.33,4081590,19.3809260926761,19.5140266915575,19.321770270951,19.4696598252637,5519781.32460999,0.0,1.0
2017-08-22,26.62,26.62,26.29,26.29,5173743,19.6840996790171,19.6840996790171,19.4400819144012,19.4400819144012,6996765.96368857,0.0,1.0
2017-08-23,26.6,26.795,26.27,26.37,3578121,19.6693107235858,19.8135030390407,19.4252929589699,19.4992377361262,4838909.70749018,0.0,1.0
2017-08-24,26.85,26.91,26.6572,26.71,3670935,19.8541726664767,19.8985395327705,19.7116071361192,19.7506499784578,4964427.70019947,0.0,1.0
2017-08-25,26.67,27.0,26.66,26.92,4241819,19.7210720675952,19.9650898322112,19.7136775898796,19.9059340104861,5736468.70424905,0.0,1.0
2017-08-28,26.59,26.83,26.47,26.73,4829710,19.6619162458702,19.8393837110454,19.5731825132826,19.765438933889,6531509.30428634,0.0,1.0
2017-08-29,26.26,26.43,26.1,26.33,4267542,19.4178984812543,19.54360460242,19.2995868378041,19.4696598252637,5771255.47484895,0.0,1.0
2017-08-30,26.3,26.49,26.25,26.28,3882634,19.4474763921168,19.5879714687138,19.4105040035386,19.4326874366855,5250721.07769173,0.0,1.0
2017-08-31,26.13,26.49,26.09,26.38,4729068,19.321770270951,19.5879714687138,19.2921923600885,19.5066322138419,6395405.03313923,0.0,1.0
2017-09-01,26.41,26.605,26.12,26.18,3404525,19.5288156469888,19.6730079624436,19.3143757932354,19.3587426595292,4604145.32428975,0.0,1.0
2017-09-05,25.79,26.39,25.74,26.3,5527877,19.0703580286195,19.5140266915575,19.0333856400413,19.4474763921168,7475682.817074,0.0,1.0
2017-09-06,25.77,26.05,25.625,25.97,4075867,19.0555690731882,19.2626144492259,18.9483491463115,19.2034586275009,5512041.76514402,0.0,1.0
2017-09-07,24.97,25.8,24.655,25.75,7857053,18.4640108559375,19.0777525063351,18.231084807895,19.0407801177569,10625568.5690799,0.0,1.0
2017-09-08,25.1,25.33,24.86,25.07,5506670,18.5601390662407,18.7302120537003,18.3826716010655,18.5379556330938,7447003.30674815,0.0,1.0
2017-09-11,25.7,25.84,25.36,25.38,4612966,19.0038077291788,19.1073304171976,18.7523954868472,18.7671844422785,6238393.26778555,0.0,1.0
2017-09-12,26.18,26.3,25.75,25.8,3273856,19.3587426595292,19.4474763921168,19.0407801177569,19.0777525063351,4427433.72270668,0.0,1.0
2017-09-13,26.33,26.42,26.0,26.02,4482377,19.4696598252637,19.5362101247044,19.2256420606478,19.240431016079,6061789.85504702,0.0,1.0
2017-09-14,26.31,26.49,26.08,26.35,4155792,19.4548708698324,19.5879714687138,19.2847978823728,19.484448780695,5620129.18263805,0.0,1.0
2017-09-15,26.52,26.52,25.98,26.18,7911028,19.6101549018607,19.6101549018607,19.2108531052165,19.3587426595292,10698562.2301277,0.0,1.0
2017-09-18,26.87,26.985,26.55,26.61,5451923,19.8689616219079,19.9539981156377,19.6323383350076,19.6767052013014,7372965.62335063,0.0,1.0
2017-09-19,27.18,27.27,26.83,26.89,4813165,20.0981904310926,20.1647407305333,19.8393837110454,19.8837505773392,6509134.49887578,0.0,1.0
2017-09-20,27.41,27.53,26.94,27.12,4330195,20.2682634185521,20.3569971511397,19.9207229659174,20.0538235647988,5855984.92080773,0.0,1.0
2017-09-21,27.54,27.68,27.37,27.37,3922342,20.3643916288554,20.4679143168742,20.2386855076896,20.2386855076896,5304420.61067706,0.0,1.0
2017-09-22,27.31,27.55,27.2,27.4,4640078,20.1943186413958,20.371786106571,20.1129793865238,20.2608689408365,6275058.46719874,0.0,1.0
2017-09-25,27.14,27.47,26.98,27.29,8806241,20.06861252023,20.3126302848459,19.9503008767799,20.1795296859645,11909212.9811703,0.0,1.0
2017-09-26,27.39,27.48,27.13,27.21,3793471,20.2534744631209,20.3200247625616,20.0612180425144,20.1203738642395,5130140.55337493,0.0,1.0
2017-09-27,27.68,27.935,27.52,27.83,6259592,20.4679143168742,20.6564734986229,20.3496026734241,20.5788314826088,8465225.32181777,0.0,1.0
2017-09-28,27.59,27.68,27.3245,27.62,5305734,20.5196756608837,20.5866118989946,20.3222137584566,20.541987740254,7133894.48640514,0.16,1.0
2017-09-29,27.98,28.06,27.4865,27.58,4345610,20.8097326926976,20.8692315710183,20.4426989870562,20.5122383010936,5842947.12457635,0.0,1.0
2017-10-02,27.87,27.98,27.595,27.76,3962368,20.7279217350065,20.8097326926976,20.5233943407787,20.6461107773154,5327654.04905488,0.0,1.0
2017-10-03,27.91,28.04,27.72,27.94,3441829,20.7576711741669,20.8543568514382,20.616361338155,20.7799832535372,4627756.48501212,0.0,1.0
2017-10-04,27.81,28.02,27.785,27.94,3438623,20.6832975762659,20.839482131858,20.6647041767906,20.7799832535372,4623445.81551316,0.0,1.0
2017-10-05,28.22,28.3,27.645,27.8,3274975,20.9882293276599,21.0477282059807,20.5605811397292,20.6758602164758,4403410.74309695,0.0,1.0
2017-10-06,28.19,28.45,27.99,28.26,3430570,20.9659172482896,21.1592886028322,20.8171700524877,21.0179787668203,4612618.04836559,0.0,1.0
2017-10-09,28.13,28.29,28.02,28.29,2244074,20.921293089549,21.0402908461906,20.839482131858,21.0402908461906,3017299.23431615,0.0,1.0
2017-10-10,28.42,28.43,28.07,28.18,2420913,21.1369765234619,21.144413883252,20.8766689308084,20.9584798884995,3255070.43940887,0.0,1.0
2017-10-11,28.26,28.43,28.12,28.43,2797870,21.0179787668203,21.144413883252,20.9138557297589,21.144413883252,3761912.93545406,0.0,1.0
2017-10-12,28.15,28.41,28.01,28.41,5996125,20.9361678091292,21.1295391636718,20.8320447720679,21.1295391636718,8062168.79272428,0.0,1.0
2017-10-13,28.06,28.28,27.72,28.05,7055587,20.8692315710183,21.0328534864005,20.616361338155,20.8617942112283,9486682.36998914,0.0,1.0
2017-10-16,28.37,28.37,28.01,28.01,3625951,21.0997897245114,21.0997897245114,20.8320447720679,20.8320447720679,4875320.14361731,0.0,1.0
2017-10-17,27.97,28.4,27.94,28.38,4485199,20.8022953329075,21.1221018038817,20.7799832535372,21.1072270843015,6030633.35186608,0.0,1.0
2017-10-18,28.07,28.18,27.91,28.16,3673762,20.8766689308084,20.9584798884995,20.7576711741669,20.9436051689193,4939605.05297944,0.0,1.0
2017-10-19,28.28,28.34,27.77,27.85,3505364,21.0328534864005,21.0774776451411,20.6535481371055,20.7130470154263,4713183.30554135,0.0,1.0
2017-10-20,28.6,28.66,28.43,28.61,3875731,21.2708489996837,21.3154731584243,21.144413883252,21.2782863594738,5211165.13034568,0.0,1.0
2017-10-23,28.43,28.65,28.37,28.59,4868746,21.144413883252,21.3080357986342,21.0997897245114,21.2634116398936,6546336.51915214,0.0,1.0
2017-10-24,28.6,28.71,27.99,27.99,7683338,21.2708489996837,21.3526599573748,20.8171700524877,20.8171700524877,10330733.2398095,0.0,1.0
2017-10-25,28.58,29.22,28.41,28.88,6916263,21.2559742801035,21.7319653066699,21.1295391636718,21.4790950738065,9299352.45193746,0.0,1.0
2017-10-26,28.85,29.01,28.495,28.64,5260816,21.4567829944362,21.5757807510778,21.1927567218877,21.3005984388441,7073499.39827212,0.0,1.0
2017-10-27,29.07,29.09,28.76,28.85,4289214,21.6204049098184,21.6352796293986,21.3898467563253,21.4567829944362,5767119.14046421,0.0,1.0
2017-10-30,29.01,29.21,28.81,28.88,4974128,21.5757807510778,21.7245279468798,21.4270335552758,21.4790950738065,6688029.27434233,0.0,1.0
2017-10-31,28.9,29.18,28.84,28.95,4547827,21.4939697933867,21.7022158675095,21.4493456346461,21.5311565923372,6114840.65360691,0.0,1.0
2017-11-01,28.96,29.23,28.89,29.07,3638918,21.5385939521273,21.73940266646,21.4865324335966,21.6204049098184,4892755.09414539,0.0,1.0
2017-11-02,29.26,29.39,28.76,28.93,4080520,21.7617147458303,21.8584004231015,21.3898467563253,21.516281872757,5486516.87583016,0.0,1.0
2017-11-03,29.12,29.26,29.05,29.16,3586053,21.6575917087689,21.7617147458303,21.6055301902382,21.6873411479293,4821674.76256001,0.0,1.0
2017-11-06,29.24,29.33,28.99,29.09,2947601,21.7468400262501,21.8137762643609,21.5609060314976,21.6352796293986,3963235.7223378,0.0,1.0
2017-11-07,28.45,29.37,28.42,29.23,4823329,21.1592886028322,21.8435257035213,21.1369765234619,21.73940266646,6485270.49400103,0.0,1.0
2017-11-08,28.3,28.5,28.15,28.16,6308407,21.0477282059807,21.1964754017827,20.9361678091292,20.9436051689193,8482051.666235,0.0,1.0
2017-11-09,28.01,28.42,27.79,28.09,6197895,20.8320447720679,21.1369765234619,20.6684228566857,20.8915436503886,8333461.30202116,0.0,1.0
2017-11-10,27.67,28.56,27.65,28.08,6716938,20.5791745392045,21.2410995605233,20.5642998196243,20.8841062905985,9031347.39957283,0.0,1.0
2017-11-13,28.19,28.28,27.3825,27.52,7250779,20.9659172482896,21.0328534864005,20.3653504452391,20.467614142353,9749130.34280315,0.0,1.0
2017-11-14,28.61,28.62,28.03,28.07,4517305,21.2782863594738,21.2857237192639,20.8469194916481,20.8766689308084,6073801.8967612,0.0,1.0
2017-11-15,28.46,28.61,28.2,28.44,4844132,21.1667259626223,21.2782863594738,20.9733546080797,21.1518512430421,6513241.44147045,0.0,1.0
2017-11-16,28.47,28.88,28.35,28.67,3926341,21.1741633224124,21.4790950738065,21.0849150049312,21.3229105182144,5279213.47199963,0.0,1.0
2017-11-17,28.45,28.54,28.13,28.18,3765003,21.1592886028322,21.2262248409431,20.921293089549,20.9584798884995,5062284.34048877,0.0,1.0
2017-11-20,28.57,28.68,28.4,28.53,4814315,21.2485369203134,21.3303478780045,21.1221018038817,21.218787481153,6473150.60165429,0.0,1.0
2017-11-21,28.48,28.71,28.415,28.71,3423927,21.1816006822025,21.3526599573748,21.1332578435669,21.3526599573748,4603686.11527712,0.0,1.0
2017-11-22,28.42,28.68,28.38,28.49,2672856,21.1369765234619,21.3303478780045,21.1072270843015,21.1890380419926,3593823.71625772,0.0,1.0
2017-11-24,28.2,28.55,28.16,28.53,2281089,20.9733546080797,21.2336622007332,20.9436051689193,21.218787481153,3067068.23977596,0.0,1.0
2017-11-27,28.4,28.4,28.15,28.25,5387393,21.1221018038817,21.1221018038817,20.9361678091292,21.0105414070302,7243690.16969145,0.0,1.0
2017-11-28,29.24,29.27,28.4,28.5,5422608,21.7468400262501,21.7691521056203,21.1221018038817,21.1964754017827,7291038.96145874,0.0,1.0
2017-11-29,30.46,30.55,29.5,29.51,6388356,22.6541979206422,22.721134158753,21.9402113807926,21.9476487405827,8589548.1465134,0.0,1.0
2017-11-30,30.51,31.12,30.44,30.67,7991378,22.6913847195927,23.1450636667887,22.639323201062,22.8103824762342,10744912.4763848,0.0,1.0
2017-12-01,30.69,30.97,29.75,30.6,7486681,22.8252571958144,23.0335032699372,22.1261453755451,22.7583209577035,10066315.4819624,0.0,1.0
2017-12-04,31.36,31.83,31.17,31.21,7291799,23.3235603017511,23.6731162118857,23.1822504657392,23.2119999048996,9804284.32372873,0.0,1.0
2017-12-05,30.78,31.64,30.72,31.41,6391256,22.8921934339253,23.5318063758739,22.8475692751847,23.3607471007016,8593447.37968467,0.0,1.0
2017-12-06,30.58,31.045,30.45,30.75,8058937,22.7434462381233,23.089283468363,22.6467605608521,22.869881354555,10835749.81908,0.0,1.0
2017-12-07,30.4,30.73,30.03,30.39,10071551,22.6095737619016,22.8550066349748,22.3343914496679,22.6021364021115,13541836.4638047,0.0,1.0
2017-12-08,30.37,30.73,29.9,30.67,10185776,22.5872616825313,22.8550066349748,22.2377057723966,22.8103824762342,13695419.1910408,0.0,1.0
2017-12-11,30.3,30.68,30.16,30.32,4887733,22.5352001640006,22.8178198360243,22.4310771269392,22.5500748835808,6571865.73991844,0.0,1.0
2017-12-12,30.45,30.71,30.15,30.26,6485611,22.6467605608521,22.8401319153946,22.4236397671491,22.5054507248402,8720313.636882,0.0,1.0
2017-12-13,29.94,30.65,29.9,30.4,6658303,22.267455211557,22.795507756654,22.2377057723966,22.6095737619016,8952508.93853986,0.0,1.0
2017-12-14,29.67,30.1,29.59,30.07,9008313,22.0666464972243,22.3864529681986,22.0071476189035,22.3641408888283,12112245.8160382,0.0,1.0
2017-12-15,30.03,30.33,29.59,29.85,16787129,22.3343914496679,22.5575122433709,22.0071476189035,22.2005189734461,22571355.2574765,0.0,1.0
2017-12-18,30.47,30.82,30.16,30.34,6810841,22.6616352804323,22.9219428730857,22.4310771269392,22.564949603161,9157605.91422073,0.0,1.0
2017-12-19,30.62,30.89,30.5,30.68,5582985,22.7731956772837,22.9740043916164,22.6839473598026,22.8178198360243,7506675.96777047,0.0,1.0
2017-12-20,30.51,31.07,30.46,30.93,4986059,22.6913847195927,23.1078768678382,22.6541979206422,23.0037538307768,6704071.25743407,0.0,1.0
2017-12-21,30.93,31.03,30.65,30.75,4309598,23.0037538307768,23.0781274286778,22.795507756654,22.869881354555,5794526.71596855,0.0,1.0
2017-12-22,30.84,31.12,30.62,31.12,2619503,22.9368175926659,23.1450636667887,22.7731956772837,23.1450636667887,3522087.23784904,0.0,1.0
2017-12-26,30.68,31.03,30.52,30.78,1969129,22.8178198360243,23.0781274286778,22.6988220793828,22.8921934339253,2647618.31560355,0.0,1.0
2017-12-27,30.66,30.81,30.55,30.76,2233777,22.8029451164441,22.9145055132956,22.721134158753,22.8773187143451,3003454.26743193,0.0,1.0
2017-12-28,30.64,30.7,30.41,30.6,3140755,22.9070681535055,22.9519253365738,22.7351156184107,22.8771633647934,4201006.10672315,0.16,1.0
2017-12-29,30.34,30.78,30.34,30.68,2948150,22.6827822381644,23.011734913998,22.6827822381644,22.9369729422177,3943381.8153711,0.0,1.0
2018-01-02,30.43,31.19,30.18,31.19,4433114,22.7500680127668,23.3182589982976,22.5631630833158,23.3182589982976,5929637.61445889,0.0,1.0
2018-01-03,30.52,30.64,30.29,30.4,4288008,22.8173537873691,22.9070681535055,22.6454012522742,22.7276394212326,5735546.9604212,0.0,1.0
2018-01-04,30.63,31.01,30.56,30.73,6086894,22.8995919563275,23.1836874490929,22.8472585760812,22.9743539281079,8141698.05189404,0.0,1.0
2018-01-05,30.71,30.81,30.43,30.72,4357598,22.9594015337518,23.0341635055322,22.7500680127668,22.9668777309298,5828629.04258516,0.0,1.0
2018-01-08,30.7,30.81,30.46,30.67,5839284,22.9519253365738,23.0341635055322,22.7724966043009,22.9294967450396,7810500.25961614,0.0,1.0
2018-01-09,31.25,31.53,30.76,30.82,4300973,23.3631161813658,23.5724497023508,22.996782519642,23.0416397027102,5752888.66462088,0.0,1.0
2018-01-10,31.58,31.93,31.28,31.32,3384880,23.609830688241,23.8714975894723,23.3855447728999,23.415449561612,4527542.43821153,0.0,1.0
2018-01-11,31.86,31.9,31.54,31.68,3249116,23.819164209226,23.8490689979382,23.5799258995289,23.6845926600214,4345947.44176222,0.0,1.0
2018-01-12,32.35,32.36,31.87,32.0,4340746,24.1854978709499,24.1929740681279,23.8266404064041,23.9238309697186,5806088.17107162,0.0,1.0
2018-01-16,32.28,32.69,32.09,32.4,4942275,24.1331644907036,24.4396885750031,23.9911167443209,24.22287885684,6610680.37975109,0.0,1.0
2018-01-17,32.49,32.56,31.95,32.45,4402751,24.2901646314424,24.3424980116886,23.8864499838284,24.2602598427302,5889024.72092902,0.0,1.0
2018-01-18,32.17,32.65,32.07,32.53,4312366,24.0509263217452,24.409783786291,23.9761643499648,24.3200694201545,5768127.69554622,0.0,1.0
2018-01-19,32.5,32.55,32.07,32.12,4953573,24.2976408286204,24.3350218145106,23.9761643499648,24.013545335855,6625792.34072664,0.0,1.0
2018-01-22,32.77,32.88,32.33,32.5,5518776,24.4994981524274,24.5817363213858,24.1705454765938,24.2976408286204,7381795.67576495,0.0,1.0
2018-01-23,32.92,33.17,32.06,32.65,6969881,24.611641110098,24.7985460395489,23.9686881527868,24.409783786291,9322762.40717076,0.0,1.0
2018-01-24,33.33,33.4,32.91,33.17,4496039,24.9181651943975,24.9704985746438,24.6041649129199,24.7985460395489,6013804.73646159,0.0,1.0
2018-01-25,32.84,33.51,32.82,33.51,4275694,24.5518315326737,25.0527367436022,24.5368791383176,25.0527367436022,5719076.01977216,0.0,1.0
2018-01-26,33.35,33.4,32.84,32.94,3339474,24.9331175887536,24.9704985746438,24.5518315326737,24.626593504454,4466808.35252771,0.0,1.0
2018-01-29,33.17,33.59,33.12,33.31,2909802,24.7985460395489,25.1125463210265,24.7611650536587,24.9032128000414,3892088.35816714,0.0,1.0
2018-01-30,33.02,33.38,32.88,32.97,3406987,24.6864030818783,24.9555461802877,24.5817363213858,24.6490220959882,4557112.28431584,0.0,1.0
2018-01-31,33.1,33.47,32.99,33.08,4270928,24.7462126593026,25.02283195489,24.6639744903442,24.7312602649466,5712701.12102819,0.0,1.0
2018-02-01,33.66,33.67,32.98,33.15,3264663,25.1648797012727,25.1723558984508,24.6564982931662,24.7835936451928,4366742.77343922,0.0,1.0
2018-02-02,33.13,33.91,32.99,33.5,4896391,24.7686412508368,25.3517846307236,24.6639744903442,25.0452605464241,6549306.93158308,0.0,1.0
2018-02-05,31.7,33.3,31.52,32.68,6047075,23.6995450543775,24.8957366028634,23.5649735051728,24.4322123778251,8088437.01683602,0.0,1.0
2018-02-06,32.02,32.14,30.53,30.78,8149750,23.9387833640746,24.0284977302111,22.8248299845471,23.011734913998,10900929.7185763,0.0,1.0
2018-02-07,32.34,32.79,31.83,31.94,5253109,24.1780216737718,24.5144505467835,23.7967356176919,23.8789737866503,7026445.22997889,0.0,1.0
2018-02-08,31.1,32.35,31.1,32.3,6378462,23.2509732236952,24.1854978709499,23.2509732236952,24.1481168850597,8531693.11630533,0.0,1.0
2018-02-09,31.98,32.15,30.89,31.66,7756887,23.9088785753625,24.0359739273891,23.0939730829565,23.6696402656653,10375444.6482331,0.0,1.0
2018-02-12,32.25,32.67,31.89,32.18,5367907,24.1107358991695,24.4247361806471,23.8415928007602,24.0584025189232,7179996.55729973,0.0,1.0
2018-02-13,32.39,32.49,31.92,32.09,3193656,24.215402659662,24.2901646314424,23.8640213922943,23.9911167443209,4271765.34265583,0.0,1.0
2018-02-14,33.25,33.38,32.22,32.37,4622718,24.8583556169732,24.9555461802877,24.0883073076354,24.2004502653059,6183247.83297615,0.0,1.0
2018-02-15,33.2,33.53,33.1,33.45,3702781,24.820974631083,25.0676891379582,24.7462126593026,25.0078795605339,4952759.95512494,0.0,1.0
2018-02-16,33.13,33.43,32.93,33.11,5479881,24.7686412508368,24.9929271661779,24.619117307276,24.7536888564807,7329770.56316589,0.0,1.0
2018-02-20,33.21,33.44,33.03,33.03,3839282,24.8284508282611,25.0004033633559,24.6938792790564,24.6938792790564,5135340.7468689,0.0,1.0
2018-02-21,33.44,33.93,33.16,33.33,4490955,25.0004033633559,25.3667370250797,24.7910698423709,24.9181651943975,6007004.48778044,0.0,1.0
2018-02-22,32.87,33.71,32.75,33.54,5049014,24.5742601242078,25.2022606871629,24.4845457580713,25.0751653351363,6753452.16259487,0.0,1.0
2018-02-23,33.45,33.47,32.98,32.98,2801383,25.0078795605339,25.02283195489,24.6564982931662,24.6564982931662,3747069.44357978,0.0,1.0
2018-02-26,33.76,33.77,33.31,33.71,3419988,25.2396416730531,25.2471178702311,24.9032128000414,25.2022606871629,4574502.14133858,0.0,1.0
2018-02-27,33.26,34.09,33.25,33.74,6965046,24.8658318141512,25.4863561799283,24.8583556169732,25.224689278697,9316295.2155159,0.0,1.0
2018-02-28,33.05,33.75,33.04,33.42,5920778,24.7088316734125,25.2321654758751,24.7013554762344,24.9854509689998,7919504.87527744,0.0,1.0
2018-03-01,32.79,33.38,32.6,33.02,5035307,24.5144505467835,24.9555461802877,24.3724028004008,24.6864030818783,6735117.97520844,0.0,1.0
2018-03-02,32.91,33.01,32.11,32.53,4091256,24.6041649129199,24.6789268847003,24.006069138677,24.3200694201545,5472375.73136642,0.0,1.0
2018-03-05,33.36,33.52,32.38,32.6,5013122,24.9405937859316,25.0602129407802,24.207926462484,24.3724028004008,6705443.79798747,0.0,1.0
2018-03-06,33.66,33.75,33.04,33.56,3123720,25.1648797012727,25.2321654758751,24.7013554762344,25.0901177294923,4178220.45835897,0.0,1.0
2018-03-07,33.68,33.78,33.18,33.18,3662009,25.1798320956288,25.2545940674092,24.8060222367269,24.8060222367269,4898224.20783382,0.0,1.0
2018-03-08,33.67,33.84,33.12,33.73,3745094,25.1723558984508,25.2994512504774,24.7611650536587,25.217213081519,5009356.91075941,0.0,1.0
2018-03-09,34.21,34.22,33.7,33.85,3626299,25.5760705460648,25.5835467432428,25.1947844899849,25.3069274476554,4850459.28249864,0.0,1.0
2018-03-12,34.26,34.41,33.97,34.2,4267293,25.6134515319549,25.7255944896255,25.3966418137919,25.5685943488867,5707839.02347587,0.0,1.0
2018-03-13,34.06,34.57,33.93,34.51,5059884,25.4639275883942,25.8452136444741,25.3667370250797,25.8003564614059,6767991.64000718,0.0,1.0
2018-03-14,33.62,34.14,33.51,33.95,4214056,25.1349749125606,25.5237371658185,25.0527367436022,25.3816894194358,5636630.36119445,0.0,1.0
2018-03-15,33.57,33.79,33.36,33.72,3418296,25.0975939266704,25.2620702645872,24.9405937859316,25.2097368843409,4572238.95865398,0.0,1.0
2018-03-16,33.72,34.06,33.59,33.72,8835692,25.2097368843409,25.4639275883942,25.1125463210265,25.2097368843409,11818430.9343215,0.0,1.0
2018-03-19,33.62,33.81,33.3,33.71,3810544,25.1349749125606,25.2770226589433,24.8957366028634,25.2022606871629,5096901.41826956,0.0,1.0
2018-03-20,33.53,33.91,33.48,33.81,4518726,25.0676891379582,25.3517846307236,25.030308152068,25.2770226589433,6044150.37804881,0.0,1.0
2018-03-21,33.62,33.98,33.28,33.49,4176448,25.1349749125606,25.4041180109699,24.8807842085073,25.0377843492461,5586326.7120204,0.0,1.0
2018-03-22,32.3,33.33,32.27,33.21,6857624,24.1481168850597,24.9181651943975,24.1256882935256,24.8284508282611,9172609.86661206,0.0,1.0
2018-03-23,31.03,32.46,31.0,32.44,6691187,23.198639843449,24.2677360399083,23.1762112519149,24.2527836455522,8949987.32732304,0.0,1.0
2018-03-26,32.12,32.19,31.26,31.59,4890979,24.013545335855,24.0658787161013,23.3705923785438,23.617306885419,6542067.95718057,0.0,1.0
2018-03-27,31.34,32.43,31.07,32.33,4642002,23.4304019559681,24.2453074483742,23.2285446321611,24.1705454765938,6209041.6952042,0.0,1.0
2018-03-28,31.56,31.71,30.89,31.27,6960618,23.7144974487335,23.8272089385089,23.2110527944036,23.4965885685012,9263409.63180445,0.16,1.0
2018-03-29,31.75,31.87,31.37,31.77,5226853,23.8572653357823,23.9474345276026,23.5717295616848,23.872293534419,6956060.57166561,0.0,1.0
2018-04-02,30.95,31.75,30.45,31.67,6416854,23.2561373903138,23.8572653357823,22.8804324243959,23.7971525412355,8539751.37688676,0.0,1.0
2018-04-03,31.56,31.69,31.0,31.08,3833651,23.7144974487335,23.8121807398722,23.2937078869056,23.3538206814524,5101943.47662474,0.0,1.0
2018-04-04,32.28,32.37,30.91,31.01,5066501,24.2555125996552,24.3231394935204,23.2260809930403,23.3012219862239,6742659.08040735,0.0,1.0
2018-04-05,32.33,32.62,32.17,32.48,4303300,24.293083096247,24.5109919764793,24.1728575071533,24.4057945860223,5726967.15558073,0.0,1.0
2018-04-06,31.24,32.08,30.78,31.98,5365100,23.4740462705461,24.1052306132881,23.1283977019017,24.0300896201045,7140044.03281347,0.0,1.0
2018-04-09,31.4,32.17,31.38,31.42,4276558,23.5942718596398,24.1728575071533,23.5792436610031,23.6093000582765,5691378.05984618,0.0,1.0
2018-04-10,31.78,31.96,31.53,31.85,3985512,23.8798076337374,24.0150614214678,23.6919551507785,23.9324063289659,5304044.8776922,0.0,1.0
2018-04-11,31.47,31.74,31.35,31.53,3420334,23.6468705548683,23.8497512364639,23.556701363048,23.6919551507785,4551888.19722448,0.0,1.0
2018-04-12,32.26,32.46,31.65,31.72,4139047,24.2404844010185,24.3907663873856,23.7821243425987,23.8347230378272,5508374.09067575,0.0,1.0
2018-04-13,31.41,32.54,31.3,32.5,4879822,23.6017859589582,24.4508791819325,23.5191308664563,24.4208227846591,6494220.78848332,0.0,1.0
2018-04-16,31.49,31.71,31.21,31.65,4422829,23.661898753505,23.8272089385089,23.451503972591,23.7821243425987,5886040.11287849,0.0,1.0
2018-04-17,30.94,31.7,30.69,31.7,5807139,23.2486232909954,23.8196948391905,23.0607708080365,23.8196948391905,7728323.45430065,0.0,1.0
2018-04-18,30.78,31.29,30.73,31.0,4550534,23.1283977019017,23.5116167671379,23.0908272053099,23.2937078869056,6055993.94844734,0.0,1.0
2018-04-19,31.36,31.42,30.76,30.76,7234283,23.5642154623664,23.6093000582765,23.113369503265,23.113369503265,9627611.63181188,0.0,1.0
2018-04-20,31.42,31.72,31.24,31.43,4995781,23.6093000582765,23.8347230378272,23.4740462705461,23.6168141575949,6648542.67735791,0.0,1.0
2018-04-23,31.93,31.94,31.25,31.48,7073142,23.9925191235127,24.0000332228311,23.4815603698645,23.6543846541867,9413160.11450716,0.0,1.0
2018-04-24,33.25,33.89,32.7,33.0,11385289,24.9843802335358,25.4652825899106,24.5711047710262,24.7965277505769,15151901.1362895,0.0,1.0
2018-04-25,33.54,33.9,33.0,33.2,8342693,25.2022891137681,25.472796689229,24.7965277505769,24.946809736944,11102718.564844,0.0,1.0
2018-04-26,33.62,34.07,33.34,33.45,5806026,25.262401908315,25.600536377641,25.052007127401,25.1346622199029,7726842.23885106,0.0,1.0
2018-04-27,33.83,34.0,33.54,33.63,6273994,25.4201979940005,25.5479376824125,25.2022891137681,25.2699160076334,8349628.79007054,0.0,1.0
2018-04-30,33.17,34.17,33.17,33.98,5116005,24.9242674389889,25.6756773708246,24.9242674389889,25.5329094837758,6808540.56254197,0.0,1.0
2018-05-01,33.36,33.5,32.84,33.18,5756211,25.0670353260377,25.1722327164947,24.6763021614832,24.9317815383073,7660546.86812273,0.0,1.0
2018-05-02,32.75,33.31,32.69,33.22,7599820,24.608675267618,25.0294648294459,24.5635906717078,24.9618379355807,10114079.7825681,0.0,1.0
2018-05-03,32.28,32.68,31.8,32.66,6024864,24.2555125996552,24.5560765723895,23.8948358323741,24.5410483737528,8018078.74069685,0.0,1.0
2018-05-04,32.63,32.71,31.87,32.12,5375502,24.5185060757977,24.5786188703445,23.9474345276026,24.1352870105615,7153887.34198372,0.0,1.0
2018-05-07,32.82,33.02,32.38,32.7,4574671,24.6612739628465,24.8115559492136,24.3306535928388,24.5711047710262,6088116.22814761,0.0,1.0
2018-05-08,33.1,33.46,32.73,32.9,4764969,24.8716687437605,25.1421763192213,24.5936470689813,24.7213867573933,6341370.79923787,0.0,1.0
2018-05-09,33.67,33.92,33.16,33.16,3363782,25.2999724049068,25.4878248878657,24.9167533396706,24.9167533396706,4476627.0147407,0.0,1.0
2018-05-10,33.94,34.16,33.4,33.64,3997090,25.5028530865024,25.6681632715062,25.0970917233111,25.2774301069517,5319453.24469598,0.0,1.0
2018-05-11,33.98,34.19,33.84,33.94,3717623,25.5329094837758,25.6907055694613,25.4277120933188,25.5028530865024,4947529.76037728,0.0,1.0
2018-05-14,34.03,34.2,33.95,34.04,3754971,25.5704799803676,25.6982196687797,25.5103671858208,25.577994079686,4997233.65490627,0.0,1.0
2018-05-15,34.31,34.67,33.9,34.0,5855184,25.7808747612816,26.0513823367424,25.472796689229,25.5479376824125,7792263.25328976,0.0,1.0
2018-05-16,34.35,34.47,34.11,34.16,5271493,25.810931158555,25.9011003503753,25.6305927749145,25.6681632715062,7015468.8894276,0.0,1.0
2018-05-17,34.31,34.53,34.01,34.36,4980768,25.7808747612816,25.9461849462854,25.5554517817309,25.8184452578734,6628562.90418226,0.0,1.0
2018-05-18,33.56,34.27,33.55,34.25,5765370,25.2173173124049,25.7508183640082,25.2098032130865,25.7357901653715,7672735.95374955,0.0,1.0
2018-05-21,30.9,31.64,30.75,31.54,26880771,23.218566893722,23.7746102432804,23.1058554039466,23.6994692500968,35773776.551411,0.0,1.0
2018-05-22,31.89,32.16,31.03,31.12,16582826,23.9624627262393,24.1653434078349,23.3162501848606,23.3838770787258,22068947.0519625,0.0,1.0
2018-05-23,31.2,31.86,31.07,31.66,13001219,23.4439898732727,23.9399204282842,23.3463065821341,23.7896384419171,17302431.6676765,0.0,1.0
2018-05-24,31.76,31.81,30.91,31.11,12812371,23.8647794351007,23.9023499316924,23.2260809930403,23.3763629794075,17051106.8022483,0.0,1.0
2018-05-25,31.36,31.73,31.3,31.63,7708311,23.5642154623664,23.8422371371456,23.5191308664563,23.767096143962,10258463.0218673,0.0,1.0
2018-05-29,30.29,31.2,30.13,31.01,10422498,22.7602068353022,23.4439898732727,22.6399812462085,23.3012219862239,13870588.5541575,0.0,1.0
2018-05-30,30.6,30.74,30.0,30.61,11183497,22.9931439141713,23.0983413046283,22.5422979550699,23.0006580134896,14883349.9880407,0.0,1.0
2018-05-31,30.58,30.77,30.39,30.56,7743887,22.9781157155346,23.1208836025834,22.8353478284858,22.9630875168979,10305808.6829941,0.0,1.0
2018-06-01,30.76,31.15,30.69,30.89,5772068,23.113369503265,23.4064193766809,23.0607708080365,23.2110527944036,7681649.86307684,0.0,1.0
2018-06-04,31.0,31.1,30.78,30.82,4471345,23.2937078869056,23.3688488800891,23.1283977019017,23.1584540991751,5950606.73349989,0.0,1.0
2018-06-05,30.97,31.02,30.76,30.85,4419504,23.2711655889505,23.3087360855423,23.113369503265,23.1809963971302,5881615.09817063,0.0,1.0
2018-06-06,31.65,31.75,31.03,31.14,6731142,23.7821243425987,23.8572653357823,23.3162501848606,23.3989052773626,8958015.74455652,0.0,1.0
2018-06-07,31.62,32.01,31.4,31.72,6015677,23.7595820446437,24.0526319180596,23.5942718596398,23.8347230378272,8005852.39178825,0.0,1.0
2018-06-08,31.81,31.89,31.45,31.64,5407973,23.9023499316924,23.9624627262393,23.6318423562316,23.7746102432804,7197100.77133071,0.0,1.0
2018-06-11,31.42,31.96,31.37,31.84,6088584,23.6093000582765,24.0150614214678,23.5717295616848,23.9248922296475,8102879.32330872,0.0,1.0
2018-06-12,31.28,31.69,31.09,31.51,7592120,23.5041026678195,23.8121807398722,23.3613347807708,23.6769269521417,10103832.3800868,0.0,1.0
2018-06-13,31.15,31.65,31.0,31.35,5344982,23.4064193766809,23.7821243425987,23.2937078869056,23.556701363048,7113270.36487584,0.0,1.0
2018-06-14,30.84,31.29,30.69,31.17,5950093,23.1734822978119,23.5116167671379,23.0607708080365,23.4214475753176,7918571.13927701,0.0,1.0
2018-06-15,30.67,30.78,30.28,30.78,10964486,23.0457426093998,23.1283977019017,22.7526927359839,23.1283977019017,14591883.252347,0.0,1.0
2018-06-18,30.67,30.81,30.32,30.51,5124220,23.0457426093998,23.1509399998568,22.7827491332573,22.9255170203061,6819473.34324121,0.0,1.0
2018-06-19,30.57,30.67,30.25,30.34,5699427,22.9706016162162,23.0457426093998,22.7301504380288,22.797777331894,7584976.93273303,0.0,1.0
2018-06-20,30.71,30.93,30.63,30.81,6541627,23.0757990066732,23.2411091916771,23.0156862121264,23.1509399998568,8705803.21452377,0.0,1.0
2018-06-21,30.63,30.9,30.24,30.63,5473978,23.0156862121264,23.218566893722,22.7226363387105,23.0156862121264,7284942.30389967,0.0,1.0
2018-06-22,30.1,30.86,30.03,30.85,6830424,22.6174389482535,23.1885104964486,22.564840253025,23.1809963971302,9090143.35665427,0.0,1.0
2018-06-25,30.06,30.17,29.54,30.07,7224878,22.58738255098,22.670037643482,22.1966493864255,22.5948966502984,9615095.16163825,0.0,1.0
2018-06-26,29.6,30.15,29.38,30.07,6847177,22.2417339823356,22.6550094448452,22.0764237973318,22.5948966502984,9112438.77662442,0.0,1.0
2018-06-27,28.93,29.78,28.88,29.63,7450649,21.7382893280057,22.376987770066,21.700718831414,22.2642762802907,9915558.31821172,0.0,1.0
2018-06-28,28.74,29.07,28.55,28.84,7828733,21.7307752286874,21.9802935246326,21.5871131795068,21.8063868335193,10353877.5792487,0.18,1.0
2018-06-29,28.7,29.45,28.69,29.07,8713618,21.7005305867546,22.2676176229938,21.6929694262714,21.9802935246326,11524180.7383568,0.0,1.0
2018-07-02,29.08,29.12,28.58,28.63,5633724,21.9878546851158,22.0180993270486,21.6097966609563,21.6476024633723,7450872.14128718,0.0,1.0
2018-07-03,28.91,29.24,28.85,29.19,3614685,21.8593149569016,22.1088332528469,21.8139479940025,22.0710274504309,4780595.52900153,0.0,1.0
2018-07-05,28.82,29.2,28.78,29.05,5621600,21.7912645125529,22.0785886109141,21.7610198706201,21.9651712036663,7434837.56560668,0.0,1.0
2018-07-06,29.14,29.21,28.56,28.8,3902707,22.033221648015,22.0861497713973,21.59467433999,21.7761421915865,5161518.53763272,0.0,1.0
2018-07-09,29.96,30.03,29.25,29.3,6437713,22.6532368076365,22.7061649310189,22.1163944133301,22.154200215746,8514186.43250935,0.0,1.0
2018-07-10,29.7,30.19,29.5,30.02,5475271,22.4566466350736,22.8271434987499,22.3054234254098,22.6986037705357,7241310.39431422,0.0,1.0
2018-07-11,29.57,29.97,29.5,29.56,5644877,22.3583515487921,22.6607979681197,22.3054234254098,22.3507903883089,7465622.52256105,0.0,1.0
2018-07-12,29.41,29.75,29.19,29.72,4794940,22.2373729810611,22.4944524374895,22.0710274504309,22.47176895604,6341539.78170451,0.0,1.0
2018-07-13,29.09,29.4,28.89,29.19,5121733,21.995415845599,22.2298118205779,21.8441926359352,22.0710274504309,6773739.31076694,0.0,1.0
2018-07-16,29.46,29.58,29.13,29.13,3671950,22.275178783477,22.3659127092753,22.0256604875318,22.0256604875318,4856331.2578322,0.0,1.0
2018-07-17,29.52,29.68,29.37,29.44,4684521,22.3205457463762,22.4415243141072,22.2071283391283,22.2600564625107,6195505.32013543,0.0,1.0
2018-07-18,30.24,30.28,29.47,30.15,10344574,22.8649493011658,22.8951939430986,22.2827399439602,22.7968988568171,13681198.8358116,0.0,1.0
2018-07-19,28.31,29.92,28.29,29.92,13188840,21.4056453279102,22.6229921657038,21.3905230069438,22.6229921657038,17442878.0202747,0.0,1.0
2018-07-20,28.49,28.83,28.39,28.46,15014975,21.5417462166076,21.7988256730361,21.4661346117757,21.5190627351581,19858029.7738447,0.0,1.0
2018-07-23,29.19,29.35,28.55,28.55,9208294,22.0710274504309,22.192006018162,21.5871131795068,21.5871131795068,12178413.6449322,0.0,1.0
2018-07-24,29.33,29.64,29.14,29.3,6449508,22.1768836971956,22.4112796721745,22.033221648015,22.154200215746,8529785.88979663,0.0,1.0
2018-07-25,29.27,29.52,29.09,29.25,7480309,22.1315167342964,22.3205457463762,21.995415845599,22.1163944133301,9893070.00774616,0.0,1.0
2018-07-26,29.55,29.87,29.14,29.22,7941585,22.3432292278257,22.5851863632878,22.033221648015,22.0937109318805,10503129.8008501,0.0,1.0
2018-07-27,29.51,29.99,29.46,29.68,8745576,22.312984585893,22.6759202890861,22.275178783477,22.4415243141072,11566446.7371688,0.0,1.0
2018-07-30,29.75,30.03,29.43,29.58,6140911,22.4944524374895,22.7061649310189,22.2524953020275,22.3659127092753,8121651.44973804,0.0,1.0
2018-07-31,29.59,29.98,29.47,29.75,6344888,22.3734738697585,22.6683591286029,22.2827399439602,22.4944524374895,8391420.88586293,0.0,1.0
2018-08-01,29.78,30.04,29.56,29.81,6684232,22.5171359189391,22.713726091502,22.3507903883089,22.5398194003887,8840219.71873315,0.0,1.0
2018-08-02,30.01,30.16,29.47,29.59,6414713,22.6910426100525,22.8044600173003,22.2827399439602,22.3734738697585,8483767.82143615,0.0,1.0
2018-08-03,29.71,30.09,29.61,29.94,5858061,22.4642077955568,22.751531893918,22.3885961907249,22.6381144866702,7747568.66095336,0.0,1.0
2018-08-06,29.56,29.74,29.36,29.69,4030955,22.3507903883089,22.4868912770064,22.1995671786451,22.4490854745904,5331132.71297675,0.0,1.0
2018-08-07,29.64,29.91,29.6,29.65,3977718,22.4112796721745,22.6154310052206,22.3810350302417,22.4188408326576,5260724.2087288,0.0,1.0
2018-08-08,29.85,29.93,29.52,29.9,2896273,22.5700640423214,22.630553326187,22.3205457463762,22.6078698447374,3830460.9542928,0.0,1.0
2018-08-09,29.52,29.85,29.48,29.75,4031498,22.3205457463762,22.5700640423214,22.2903011044434,22.4944524374895,5331850.85670773,0.0,1.0
2018-08-10,29.34,29.42,29.06,29.15,4481167,22.1844448576788,22.2449341415443,21.9727323641495,22.0407828084982,5926559.83160612,0.0,1.0
2018-08-13,29.13,29.56,29.1,29.41,3958553,22.0256604875318,22.3507903883089,22.0029770060822,22.2373729810611,5235377.570415,0.0,1.0
2018-08-14,29.62,29.66,29.2,29.2,3519499,22.3961573512081,22.4264019931408,22.0785886109141,22.0785886109141,4654707.44580104,0.0,1.0
2018-08-15,29.17,29.56,29.04,29.25,4651929,22.0559051294645,22.3507903883089,21.9576100431831,22.1163944133301,6152400.82569645,0.0,1.0
2018-08-16,29.84,30.04,29.37,29.45,3927639,22.5625028818383,22.713726091502,22.2071283391283,22.2676176229938,5194492.31203604,0.0,1.0
2018-08-17,29.69,29.86,29.57,29.78,4442581,22.4490854745904,22.5776252028046,22.3583515487921,22.5171359189391,5875527.9826118,0.0,1.0
2018-08-20,29.83,29.9,29.57,29.68,2699298,22.5549417213551,22.6078698447374,22.3583515487921,22.4415243141072,3569952.0014172,0.0,1.0
2018-08-21,30.07,30.31,29.71,29.83,3734043,22.7364095729516,22.9178774245482,22.4642077955568,22.5549417213551,4938452.24989161,0.0,1.0
2018-08-22,29.75,29.99,29.73,29.95,3589223,22.4944524374895,22.6759202890861,22.4793301165232,22.6456756471533,4746920.80399522,0.0,1.0
2018-08-23,29.48,29.79,29.44,29.77,3758724,22.2903011044434,22.5246970794223,22.2600564625107,22.5095747584559,4971094.06466974,0.0,1.0
2018-08-24,29.45,29.66,29.4,29.58,2552046,22.2676176229938,22.4264019931408,22.2298118205779,22.3659127092753,3375204.11803691,0.0,1.0
2018-08-27,29.74,29.93,29.5,29.59,3842332,22.4868912770064,22.630553326187,22.3054234254098,22.3734738697585,5081669.68356564,0.0,1.0
2018-08-28,29.71,29.94,29.65,29.82,3381941,22.4642077955568,22.6381144866702,22.4188408326576,22.5473805608719,4472780.34571393,0.0,1.0
2018-08-29,29.52,29.76,29.14,29.65,6874419,22.3205457463762,22.5020135979727,22.033221648015,22.4188408326576,9091751.21369721,0.0,1.0
2018-08-30,29.28,29.47,29.19,29.38,7064255,22.1390778947796,22.2827399439602,22.0710274504309,22.2146894996115,9342818.49420536,0.0,1.0
2018-08-31,29.43,29.46,29.04,29.23,3879036,22.2524953020275,22.275178783477,21.9576100431831,22.1012720923637,5130212.4966452,0.0,1.0
2018-09-04,29.74,29.85,29.48,29.73,4797247,22.4868912770064,22.5700640423214,22.2903011044434,22.4793301165232,6344590.90064997,0.0,1.0
2018-09-05,29.68,29.89,29.6,29.6,5054886,22.4415243141072,22.6003086842542,22.3810350302417,22.3810350302417,6685330.92405353,0.0,1.0
2018-09-06,29.5,29.84,29.49,29.69,4040021,22.3054234254098,22.5625028818383,22.2978622649266,22.4490854745904,5343122.93593281,0.0,1.0
2018-09-07,29.49,29.63,29.3,29.6,5257426,22.2978622649266,22.4037185116913,22.154200215746,22.3810350302417,6953199.85826051,0.0,1.0
2018-09-10,29.42,29.64,29.23,29.63,3554023,22.2449341415443,22.4112796721745,22.1012720923637,22.4037185116913,4700367.10357018,0.0,1.0
2018-09-11,29.39,29.6,29.3,29.42,3783310,22.2222506600947,22.3810350302417,22.154200215746,22.2449341415443,5003610.23735866,0.0,1.0
2018-09-12,28.87,29.32,28.75,29.32,4588068,21.8290703149688,22.1693225367124,21.7383363891706,22.1693225367124,6067941.56822933,0.0,1.0
2018-09-13,28.77,29.1,28.7,29.05,6152769,21.7534587101369,22.0029770060822,21.7005305867546,21.9651712036663,8137334.22756873,0.0,1.0
2018-09-14,29.02,29.37,28.83,29.37,4955492,21.9424877222167,22.2071283391283,21.7988256730361,22.2071283391283,6553877.55757495,0.0,1.0
2018-09-17,28.72,29.12,28.66,29.04,4408105,21.715652907721,22.0180993270486,21.6702859448219,21.9576100431831,5829931.80716142,0.0,1.0
2018-09-18,28.85,28.88,28.62,28.71,5021644,21.8139479940025,21.836631475452,21.6400413028891,21.7080917472378,6641366.77321462,0.0,1.0
2018-09-19,29.52,29.66,28.81,28.85,5458831,22.3205457463762,22.4264019931408,21.7837033520697,21.8139479940025,7219567.70013844,0.0,1.0
2018-09-20,29.79,30.13,29.63,29.63,5764785,22.5246970794223,22.7817765358508,22.4037185116913,22.4037185116913,7624206.64502026,0.0,1.0
2018-09-21,29.5,29.86,29.44,29.78,9683402,22.3054234254098,22.5776252028046,22.2600564625107,22.5171359189391,12806766.9262258,0.0,1.0
2018-09-24,29.01,29.74,28.85,29.46,4341902,21.9349265617335,22.4868912770064,21.8139479940025,22.275178783477,5742375.14155806,0.0,1.0
2018-09-25,28.98,29.28,28.97,29.13,4307206,21.9122430802839,22.1390778947796,21.9046819198007,22.0256604875318,5696488.00548003,0.0,1.0
2018-09-26,28.45,29.19,28.41,29.17,3855221,21.5115015746749,22.0710274504309,21.4812569327421,22.0559051294645,5098716.00870139,0.0,1.0
2018-09-27,27.94,28.39,27.9,28.3,3885265,21.2619832787296,21.6044275333978,21.2315437894258,21.5359386824641,5105558.71843796,0.18,1.0
2018-09-28,27.92,28.23,27.43,27.75,8712915,21.2467635340777,21.4826695761824,20.8738797901057,21.1173957045364,11449489.0673503,0.0,1.0
2018-10-01,27.8,28.17,27.67,28.1,5285721,21.1554450661662,21.4370103422267,21.0565167259287,21.383741235945,6945873.43071337,0.0,1.0
2018-10-02,27.93,28.07,27.63,27.88,4370545,21.2543734064037,21.3609116189671,21.0260772366249,21.2163240447739,5743256.6707999,0.0,1.0
2018-10-03,28.49,28.65,27.98,28.1,5017788,21.6805262566574,21.8022842138727,21.2924227680334,21.383741235945,6593787.36602865,0.0,1.0
2018-10-04,28.5,29.0,28.34,28.52,8320798,21.6881361289833,22.0686297452813,21.566378171768,21.7033558736352,10934214.9823142,0.0,1.0
2018-10-05,28.27,28.9,28.17,28.5,3861167,21.5131090654863,21.9925310220217,21.4370103422267,21.6881361289833,5073891.95851374,0.0,1.0
2018-10-08,28.67,28.76,28.14,28.35,3331060,21.8175039585246,21.8859928094583,21.4141807252488,21.5739880440939,4377287.63022341,0.0,1.0
2018-10-09,28.46,28.61,28.23,28.51,5193477,21.6576966396795,21.7718447245689,21.4826695761824,21.6957460013093,6824657.20519887,0.0,1.0
2018-10-10,27.96,28.84,27.94,28.84,5579087,21.2772030233815,21.9468717880659,21.2619832787296,21.9468717880659,7331380.55545089,0.0,1.0
2018-10-11,27.23,28.02,27.11,27.85,7274783,20.7216823435865,21.3228622573373,20.630363875675,21.193494427796,9559664.98305631,0.0,1.0
2018-10-12,26.84,27.82,26.32,27.56,9709465,20.4248973228741,21.1706648108181,20.0291839619242,20.9728081303432,12759037.9760758,0.0,1.0
2018-10-15,26.71,27.14,26.66,26.77,4971941,20.3259689826366,20.6531934926529,20.2879196210068,20.3716282165924,6533540.62595709,0.0,1.0
2018-10-16,26.84,27.08,26.41,26.77,4365438,20.4248973228741,20.6075342586971,20.0976728128579,20.3716282165924,5736545.65150649,0.0,1.0
2018-10-17,27.03,27.46,26.53,26.74,4602147,20.5694848970673,20.8967094070836,20.1889912807694,20.3487985996145,6047600.80441955,0.0,1.0
2018-10-18,26.41,27.23,26.37,26.93,5397714,20.0976728128579,20.7216823435865,20.067233323554,20.4933861738077,7093041.47138859,0.0,1.0
2018-10-19,26.33,26.79,26.11,26.41,6782339,20.0367938342502,20.3868479612443,19.8693766430791,20.0976728128579,8912552.94371215,0.0,1.0
2018-10-22,25.38,26.43,25.32,26.37,10074546,19.3138559632841,20.1128925575098,19.2681967293283,20.067233323554,13238784.5268223,0.0,1.0
2018-10-23,26.0,26.2,24.1,24.68,10448969,19.7856680474936,19.9378654940127,18.3397923055613,18.781164900467,13730807.2362214,0.0,1.0
2018-10-24,24.97,26.19,24.92,26.19,12070452,19.0018511979198,19.9302556216868,18.96380183629,19.9302556216868,15861569.6597495,0.0,1.0
2018-10-25,25.87,26.04,25.08,25.09,10484272,19.6867397072561,19.8161075367974,19.0855597935053,19.0931696658313,13777198.2904834,0.0,1.0
2018-10-26,25.86,26.27,25.53,25.53,10063169,19.6791298349301,19.9911346002944,19.4280040481735,19.4280040481735,13223834.2102957,0.0,1.0
2018-10-29,26.63,26.95,26.2,26.2,9726056,20.265090004029,20.5086059184597,19.9378654940127,19.9378654940127,12780839.9187226,0.0,1.0
2018-10-30,26.86,26.91,26.21,26.7,10149863,20.440117067526,20.4781664291558,19.9454753663387,20.3183591103107,13337757.2779723,0.0,1.0
2018-10-31,26.99,27.59,26.98,27.18,11524718,20.5390454077635,20.995637747321,20.5314355354375,20.6836329819567,15144430.164336,0.0,1.0
2018-11-01,27.1,27.4,26.97,27.16,7740004,20.6227540033491,20.8510501731278,20.5238256631116,20.6684132373048,10171003.7546846,0.0,1.0
2018-11-02,27.36,27.68,27.12,27.35,5297983,20.820610683824,21.0641265982547,20.637973748001,20.813000811498,6961986.71024655,0.0,1.0
2018-11-05,27.57,27.73,27.35,27.42,4954553,20.9804180026691,21.1021759598845,20.813000811498,20.8662699177797,6510691.35956311,0.0,1.0
2018-11-06,27.98,28.06,27.48,27.5,5404525,21.2924227680334,21.3533017466411,20.9119291517355,20.9271488963874,7101991.68725067,0.0,1.0
2018-11-07,27.76,28.1,27.3,28.02,6554219,21.1250055768623,21.383741235945,20.7749514498682,21.3228622573373,8612784.4453343,0.0,1.0
2018-11-08,27.74,28.04,27.3,27.61,6176894,21.1097858322104,21.3380820019892,20.7749514498682,21.010857491973,8116948.26853951,0.0,1.0
2018-11-09,27.96,28.09,27.64,27.73,6387153,21.2772030233815,21.376131363619,21.0336871089508,21.1021759598845,8393245.93950405,0.0,1.0
2018-11-12,27.64,28.08,27.6,27.83,6347872,21.0336871089508,21.368521491293,21.003247619647,21.1782746831441,8341627.46508365,0.0,1.0
2018-11-13,27.69,28.13,27.56,27.59,5576815,21.0717364705806,21.4065708529228,20.9728081303432,20.995637747321,7328394.96002605,0.0,1.0
2018-11-14,27.09,27.98,26.68,27.92,6937452,20.6151441310231,21.2924227680334,20.3031393656588,21.2467635340777,9116384.22149964,0.0,1.0
2018-11-15,27.6,27.63,26.52,26.8,6955671,21.003247619647,21.0260772366249,20.1813814084434,20.3944578335703,9140325.49044558,0.0,1.0
2018-11-16,27.39,27.66,27.32,27.34,5181307,20.8434403008019,21.0489068536028,20.7901711945201,20.8053909391721,6808664.82125507,0.0,1.0
2018-11-19,27.37,27.72,27.11,27.43,4609885,20.8282205561499,21.0945660875585,20.630363875675,20.8738797901057,6057769.17475292,0.0,1.0
2018-11-20,26.9,27.33,26.82,27.2,5246555,20.4705565568299,20.7977810668461,20.4096775782222,20.6988527266086,6894406.0757797,0.0,1.0
2018-11-21,26.8,27.26,26.59,26.97,3174857,20.3944578335703,20.7445119605644,20.2346505147251,20.5238256631116,4172024.00251817,0.0,1.0
2018-11-23,26.71,26.965,26.44,26.67,1144531,20.3259689826366,20.5200207269486,20.1205024298358,20.2955294933328,1504008.15017059,0.0,1.0
2018-11-26,27.26,27.49,26.85,27.01,3414709,20.7445119605644,20.9195390240615,20.4325071952001,20.5542651524154,4487209.31670775,0.0,1.0
2018-11-27,27.06,27.33,26.87,27.1,3977568,20.5923145140452,20.7977810668461,20.447726939852,20.6227540033491,5226852.47481957,0.0,1.0
2018-11-28,27.42,27.44,26.7,27.15,5408593,20.8662699177797,20.8814896624317,20.3183591103107,20.6608033649788,7107337.37483352,0.0,1.0
2018-11-29,27.54,27.58,27.04,27.23,6241071,20.9575883856912,20.9880278749951,20.5770947693933,20.7216823435865,8201282.14071379,0.0,1.0
2018-11-30,27.93,28.09,27.35,27.42,6982136,21.2543734064037,21.376131363619,20.813000811498,20.8662699177797,9175102.68363147,0.0,1.0
2018-12-03,27.88,28.31,27.62,28.24,8021211,21.2163240447739,21.5435485547901,21.0184673642989,21.4902794485084,10540532.9503857,0.0,1.0
2018-12-04,26.08,27.89,25.95,27.71,8635664,19.8465470261012,21.2239339170998,19.7476186858638,21.0869562152326,11347974.8806583,0.0,1.0
2018-12-06,25.96,25.96,24.96,25.59,8156216,19.7552285581897,19.7552285581897,18.9942413255938,19.4736632821292,10717940.6573974,0.0,1.0
2018-12-07,25.59,26.39,25.38,25.98,5534376,19.4736632821292,20.082453068206,19.3138559632841,19.7704483028416,7272626.61309173,0.0,1.0
2018-12-10,24.86,25.51,24.52,25.43,5741172,18.9181426023342,19.4127843035216,18.6594069432516,19.3519053249139,7544373.61638187,0.0,1.0
2018-12-11,24.59,25.37,24.38,25.13,5535537,18.7126760495333,19.3062460909581,18.5528687306882,19.1236091551351,7274152.26286648,0.0,1.0
2018-12-12,24.86,25.16,24.66,24.94,4665696,18.9181426023342,19.146438772113,18.765945155815,18.9790215809419,6131109.43278801,0.0,1.0
2018-12-13,24.28,24.99,24.21,24.89,6333003,18.4767700074286,19.0170709425717,18.4235009011469,18.9409722193121,8322088.37249035,0.0,1.0
2018-12-14,23.68,24.39,23.6,24.05,8861535,18.020177667871,18.5604786030141,17.9592986892634,18.3017429439315,11644788.0075087,0.0,1.0
2018-12-17,23.74,24.08,23.5,23.66,9568014,18.0658369018268,18.3245725609094,17.8831999660038,18.0049579232191,12573159.6933122,0.0,1.0
2018-12-18,23.42,24.09,23.27,23.84,6059038,17.8223209873961,18.3321824332354,17.7081729025067,18.1419356250864,7962075.7622059,0.0,1.0
2018-12-19,22.8,23.72,22.63,23.39,9582688,17.3505089031867,18.0506171571749,17.2211410736453,17.7994913704182,12592442.5398192,0.0,1.0
2018-12-20,23.04,23.17,22.62,22.7,10035806,17.5331458390097,17.6320741792471,17.2135312013194,17.2744101799271,13187876.9710308,0.0,1.0
2018-12-21,22.73,23.57,22.71,23.01,11839963,17.2972397969049,17.9364690722855,17.282020052253,17.5103162220318,15558688.099945,0.0,1.0
2018-12-24,22.36,22.78,22.22,22.63,4807971,17.0156745208445,17.3352891585347,16.909136308281,17.2211410736453,6318070.51952616,0.0,1.0
2018-12-26,23.53,23.54,22.12,22.42,7198358,17.9060295829817,17.9136394553076,16.8330375850214,17.0613337548002,9459236.22850373,0.0,1.0
2018-12-27,23.54,23.56,22.74,23.08,6257556,17.9136394553076,17.9288591999595,17.3048496692309,17.5635853283135,8222944.79061629,0.0,1.0
2018-12-28,23.37,23.735,23.19,23.38,5432068,17.9516888169374,18.2320639311087,17.8134216373461,17.9593703269147,7071614.84663355,0.22,1.0
2018-12-31,23.53,23.7007,23.1,23.41,4096716,18.0745929765741,18.2057163518866,17.7442880475505,17.9824148568466,5333217.05251872,0.0,1.0
2019-01-02,24.2,24.21,23.11,23.17,5951166,18.5892541450529,18.5969356550302,17.7519695575278,17.7980586173915,7747390.83538363,0.0,1.0
2019-01-03,24.18,24.49,23.94,24.1,5772927,18.5738911250983,18.8120179343944,18.3895348856432,18.5124390452799,7515354.42518974,0.0,1.0
2019-01-04,24.76,24.9,24.46,24.64,6154931,19.0194187037814,19.1269598434635,18.7889734044625,18.9272405840538,8012657.6912522,0.0,1.0
2019-01-07,24.9,25.17,24.46,24.63,4732304,19.1269598434635,19.3343606128504,18.7889734044625,18.9195590740765,6160642.91264087,0.0,1.0
2019-01-08,25.03,25.14,24.54,25.11,4427935,19.2268194731683,19.3113160829186,18.8504254842809,19.2882715529867,5764407.01514199,0.0,1.0
2019-01-09,25.05,25.27,24.89,25.01,6292973,19.2421824931229,19.4111757126234,19.1192783334862,19.2114564532137,8192364.54629508,0.0,1.0
2019-01-10,24.92,25.07,24.64,24.95,5025432,19.1423228634181,19.2575455130775,18.9272405840538,19.16536739335,6542244.96857316,0.0,1.0
2019-01-11,25.06,25.13,24.64,24.79,4185310,19.2498640031002,19.3036345729413,18.9272405840538,19.0424632337132,5448551.14732802,0.0,1.0
2019-01-14,25.37,25.42,24.77,24.88,4450563,19.4879908123963,19.5263983622828,19.0271002137587,19.1115968235089,5793864.76507252,0.0,1.0
2019-01-15,25.46,25.48,24.83,25.28,5453403,19.557124402192,19.5724874221466,19.0731892736224,19.4188572226007,7099389.3337631,0.0,1.0
2019-01-16,26.26,26.3,25.54,25.65,5550441,20.1716452003756,20.2023712402847,19.6185764820103,19.7030730917606,7225716.05896013,0.0,1.0
2019-01-17,26.41,26.48,25.81,26.12,5731865,20.286867850035,20.340638419876,19.8259772513973,20.0641040606934,7461898.78935593,0.0,1.0
2019-01-18,27.0,27.03,26.24,26.63,7051266,20.7400769386953,20.7631214686272,20.156282180421,20.4558610695354,9179531.13494942,0.0,1.0
2019-01-22,27.56,27.96,27.14,27.15,10147828,21.1702414974238,21.4775018965156,20.8476180783775,20.8552995883548,13210720.3271174,0.0,1.0
2019-01-23,27.57,27.9,27.26,27.79,4709635,21.1779230074011,21.4314128366519,20.939796198105,21.3469162269016,6131131.78778782,0.0,1.0
2019-01-24,27.65,27.75,27.31,27.41,4886777,21.2393750872195,21.3161901869924,20.9782037479915,21.0550188477644,6361740.09334701,0.0,1.0
2019-01-25,27.78,28.02,27.61,27.92,3962616,21.3392347169243,21.5235909563794,21.2086490473103,21.4467758566065,5158642.00100361,0.0,1.0
2019-01-28,27.68,27.92,27.51,27.62,3901657,21.2624196171514,21.4467758566065,21.1318339475374,21.2163305572876,5079283.90581113,0.0,1.0
2019-01-29,27.43,27.79,27.4,27.65,4093776,21.070381867719,21.3469162269016,21.0473373377871,21.2393750872195,5329389.68002464,0.0,1.0
2019-01-30,27.04,27.45,26.96,27.43,6512962,20.7708029786045,21.0857448876736,20.7093508987862,21.070381867719,8478752.2495595,0.0,1.0
2019-01-31,26.82,27.03,26.4,26.86,6898518,20.601809759104,20.7631214686272,20.2791863400577,20.6325357990132,8980679.60647195,0.0,1.0
2019-02-01,26.87,27.1,26.74,26.95,3651818,20.6402173089905,20.8168920384683,20.5403576792857,20.7016693888089,4754036.65528554,0.0,1.0
2019-02-04,27.14,27.15,26.67,26.81,5906108,20.8476180783775,20.8552995883548,20.4865871094446,20.5941282491268,7688733.09734361,0.0,1.0
2019-02-05,26.89,27.13,26.73,27.11,4239792,20.6555803289451,20.8399365684002,20.5326761693084,20.8245735484456,5519477.30658713,0.0,1.0
2019-02-06,26.72,27.01,26.63,26.74,4481552,20.5249946593311,20.7477584486726,20.4558610695354,20.5403576792857,5834207.09371831,0.0,1.0
2019-02-07,26.78,27.55,26.64,27.22,8603185,20.5710837191949,21.1625599874465,20.4635425795127,20.9090701581958,11199861.7790379,0.0,1.0
2019-02-08,26.43,26.87,26.16,26.72,5134749,20.3022308699896,20.6402173089905,20.0948301006026,20.5249946593311,6684556.83215613,0.0,1.0
2019-02-11,26.61,26.66,26.35,26.54,4608401,20.4404980495809,20.4789055994673,20.2407787901712,20.3867274797398,5999342.59490875,0.0,1.0
2019-02-12,27.07,27.24,26.82,26.87,4928368,20.7938475085364,20.9244331781504,20.601809759104,20.6402173089905,6415884.39586428,0.0,1.0
2019-02-13,26.77,27.22,26.74,27.12,5262355,20.5634022092176,20.9090701581958,20.5403576792857,20.8322550584229,6850677.81667244,0.0,1.0
2019-02-14,26.52,26.71,26.36,26.53,4670699,20.3713644597852,20.5173131493538,20.2484603001485,20.3790459697625,6080443.83696162,0.0,1.0
2019-02-15,27.17,27.25,26.67,26.8,4904537,20.8706626083094,20.9321146881277,20.4865871094446,20.5864467391495,6384860.54759688,0.0,1.0
2019-02-19,27.51,27.65,26.9473,27.09,5149338,21.1318339475374,21.2393750872195,20.699595381115,20.809210528491,6703549.19178741,0.0,1.0
2019-02-20,27.93,27.94,27.38,27.48,5303400,21.4544573665837,21.462138876561,21.0319743178325,21.1087894176055,6904111.32144082,0.0,1.0
2019-02-21,27.74,27.98,27.6,27.95,5202832,21.3085086770151,21.4928649164702,21.200967537333,21.4698203865383,6773189.14559615,0.0,1.0
2019-02-22,27.83,27.9,27.66,27.76,4745188,21.3776422668108,21.4314128366519,21.2470565971968,21.3238716969697,6177415.65659107,0.0,1.0
2019-02-25,27.7,28.11,27.67,27.96,5621679,21.277782637106,21.592724546175,21.2547381071741,21.4775018965156,7318455.63778067,0.0,1.0
2019-02-26,27.46,27.8,27.3,27.35,4437615,21.0934263976509,21.3545977368789,20.9705222380142,21.0089297879007,5777008.70417007,0.0,1.0
2019-02-27,27.81,27.86,27.32,27.39,6320916,21.3622792468562,21.4006867967427,20.9858852579688,21.0396558278098,8228741.50874465,0.0,1.0
2019-02-28,27.58,27.87,27.54,27.85,6957683,21.1856045173784,21.40836830672,21.1548784774693,21.3930052867654,9057702.22334659,0.0,1.0
2019-03-01,27.57,28.06,27.55,27.8,6730239,21.1779230074011,21.5543169962886,21.1625599874465,21.3545977368789,8761609.39697224,0.0,1.0
2019-03-04,27.37,27.96,27.14,27.58,8370214,21.0242928078552,21.4775018965156,20.8476180783775,21.1856045173784,10896573.7527402,0.0,1.0
2019-03-05,27.4,27.48,26.75,27.35,9636671,21.0473373377871,21.1087894176055,20.548039189263,21.0089297879007,12545282.1495834,0.0,1.0
2019-03-06,26.81,27.47,26.81,27.37,6604234,20.5941282491268,21.1011079076282,20.5941282491268,21.0242928078552,8597572.63808957,0.0,1.0
2019-03-07,26.6,27.14,26.43,26.65,15427245,20.4328165396036,20.8476180783775,20.3022308699896,20.47122408949,20083609.9225291,0.0,1.0
2019-03-08,26.67,26.82,26.22,26.37,7098247,20.4865871094446,20.601809759104,20.1409191604664,20.2561418101258,9240692.28703913,0.0,1.0
2019-03-11,27.07,27.21,26.58,26.82,5827598,20.7938475085364,20.9013886482185,20.417453519649,20.601809759104,7586526.62982348,0.0,1.0
2019-03-12,27.86,27.88,27.2,27.23,11097950,21.4006867967427,21.4160498166973,20.8937071382412,20.9167516681731,14447615.1600452,0.0,1.0
2019-03-13,27.98,28.23,27.8,27.97,6605879,21.4928649164702,21.6849026659026,21.3545977368789,21.4851834064929,8599714.14412794,0.0,1.0
2019-03-14,28.41,28.49,27.93,28.04,8239571,21.8231698454939,21.8846219253122,21.4544573665837,21.538953976334,10726499.1184741,0.0,1.0
2019-03-15,28.32,28.59,28.25,28.42,9785316,21.7540362556982,21.9614370250852,21.7002656858572,21.8308513554712,12738792.2803251,0.0,1.0
2019-03-18,28.76,28.87,28.36,28.46,6090703,22.0920226946992,22.1765193044494,21.7847622956074,21.8615773953804,7929043.92235801,0.0,1.0
2019-03-19,27.82,29.0,27.73,28.96,9896881,21.3699607568335,22.2763789341543,21.3008271670379,22.2456528942451,12884030.6518559,0.0,1.0
2019-03-20,26.46,27.8,26.4,27.73,13265785,20.3252753999214,21.3545977368789,20.2791863400577,21.3008271670379,17269762.1160576,0.0,1.0
2019-03-21,25.48,26.38,25.42,26.38,49772964,19.5724874221466,20.2638233201031,19.5263983622828,20.2638233201031,64795807.2659172,0.0,1.0
2019-03-22,24.62,25.41,24.48,25.36,17102193,18.9118775640992,19.5187168523055,18.8043364244171,19.480309302419,22264103.0872207,0.0,1.0
2019-03-25,24.42,24.99,24.17,24.68,9234535,18.7582473645533,19.1960934332591,18.566209615121,18.957966623963,12021770.4947282,0.0,1.0
2019-03-26,24.98,25.08,24.5,24.63,9769892,19.1884119232818,19.2652270230548,18.8196994443717,18.9195590740765,12718712.8948324,0.0,1.0
2019-03-27,24.95,25.2,24.72,24.83,10826920,19.16536739335,19.3574051427823,18.9886926638722,19.0731892736224,14094780.8855326,0.0,1.0
2019-03-28,25.4,25.43,24.85,24.86,11870882,19.6800285618287,19.7032726900513,19.2538862110804,19.2616342538213,15321136.443106,0.22,1.0
2019-03-29,25.22,25.78,25.18,25.64,10691430,19.5405637924929,19.974454185982,19.5095716215294,19.8659815876098,13798878.4491259,0.0,1.0
2019-04-01,26.25,26.38,25.48,25.57,14375683,20.3386121948033,20.4393367504347,19.7420129037557,19.8117452884236,18553954.1801392,0.0,1.0
2019-04-02,26.22,26.63,26.06,26.15,8824436,20.3153680665806,20.6330378189566,20.1913993827266,20.2611317673945,11389245.3812157,0.0,1.0
2019-04-03,26.26,26.91,26.19,26.52,7998454,20.3463602375442,20.8499830157012,20.292123938358,20.547809348807,10323192.9243258,0.0,1.0
2019-04-04,26.75,26.84,26.17,26.17,9416156,20.7260143318471,20.795746716515,20.2766278528763,20.2766278528763,12152947.9313813,0.0,1.0
2019-04-05,26.69,26.95,26.47,26.8,5612188,20.6795260754019,20.8809751866647,20.5090691351026,20.7647545455515,7243362.21119559,0.0,1.0
2019-04-08,26.87,26.91,26.58,26.66,7319210,20.8189908447377,20.8499830157012,20.5942976052522,20.6562819471793,9446527.65192557,0.0,1.0
2019-04-09,26.43,26.75,26.33,26.69,6073366,20.4780769641391,20.7260143318471,20.4005965367303,20.6795260754019,7838580.920518,0.0,1.0
2019-04-10,26.72,26.73,26.21,26.45,6313827,20.7027702036245,20.7105182463654,20.3076200238398,20.4935730496208,8148931.55750066,0.0,1.0
2019-04-11,26.97,27.16,26.68,26.84,6802458,20.8964712721465,21.0436840842231,20.671778032661,20.795746716515,8779582.44100965,0.0,1.0
2019-04-12,27.66,27.96,27.17,27.4,9033155,21.431086221267,21.6635275034933,21.051432126964,21.2296371100042,11658628.2524521,0.0,1.0
2019-04-15,27.13,27.76,27.06,27.6,5983496,21.0204399560005,21.5085666486758,20.9662036568144,21.3845979648217,7722590.33682407,0.0,1.0
2019-04-16,27.73,27.805,27.04,27.13,8182340,21.4853225204531,21.5434328410097,20.9507075713326,21.0204399560005,10560525.1205331,0.0,1.0
2019-04-17,27.71,27.99,27.53,27.75,6068268,21.4698264349714,21.686771631716,21.3303616656356,21.5008186059349,7832001.19429489,0.0,1.0
2019-04-18,27.5,27.82,27.28,27.73,7824873,21.307117537413,21.555054905121,21.1366605971137,21.4853225204531,10099160.8612549,0.0,1.0
2019-04-22,27.56,27.72,27.22,27.25,8936219,21.3536057938582,21.4775744777123,21.0901723406684,21.113416468891,11533517.9462214,0.0,1.0
2019-04-23,28.35,28.48,27.29,27.44,11397157,21.9657011703875,22.0664257260189,21.1444086398545,21.2606292809677,14709723.9666354,0.0,1.0
2019-04-24,28.28,28.4,27.74,28.13,7744003,21.9114648712014,22.0044413840919,21.493070563194,21.7952442300882,9994786.11436134,0.0,1.0
2019-04-25,28.26,28.53,27.97,28.16,7492084,21.8959687857196,22.1051659397233,21.6712755462342,21.8184883583109,9669647.22648337,0.0,1.0
2019-04-26,28.4,28.44,28.11,28.32,6924391,22.0044413840919,22.0354335550554,21.7797481446065,21.9424570421649,8936955.08862906,0.0,1.0
2019-04-29,28.75,29.05,28.41,28.45,6522688,22.2756228800226,22.508064162249,22.0121894268328,22.0431815977963,8418497.70082881,0.0,1.0
2019-04-30,28.82,28.91,28.51,28.74,6268893,22.3298591792088,22.3995915638767,22.0896698542416,22.2678748372818,8090937.5563022,0.0,1.0
2019-05-01,28.5,29.13,28.28,28.8,10078050,22.0819218115007,22.570048504176,21.9114648712014,22.314363093727,13007220.4517275,0.0,1.0
2019-05-02,28.83,29.04,28.55,28.55,6301170,22.3376072219497,22.5003161195081,22.1206620252051,22.1206620252051,8132595.81901377,0.0,1.0
2019-05-03,28.98,29.18,28.86,28.96,5559769,22.4538278630628,22.6087887178804,22.3608513501723,22.4383317775811,7175707.70572489,0.0,1.0
2019-05-06,28.8,28.98,28.29,28.45,6461319,22.314363093727,22.4538278630628,21.9192129139423,22.0431815977963,8339291.89098444,0.0,1.0
2019-05-07,28.08,28.6,27.9,28.4,6630424,21.7565040163838,22.1594022389095,21.6170392470481,22.0044413840919,8557547.01121995,0.0,1.0
2019-05-08,27.74,28.21,27.72,28.01,5807608,21.493070563194,21.8572285720153,21.4775744777123,21.7022677171977,7495580.74758673,0.0,1.0
2019-05-09,27.83,27.92,27.29,27.42,5357370,21.5628029478619,21.6325353325298,21.1444086398545,21.2451331954859,6914481.73321937,0.0,1.0
2019-05-10,28.03,28.13,27.44,27.64,4444625,21.7177638026795,21.7952442300882,21.2606292809677,21.4155901357852,5736448.73762874,0.0,1.0
2019-05-13,27.08,27.83,27.04,27.3,8909771,20.9816997422961,21.5628029478619,20.9507075713326,21.1521566825954,11499382.8738108,0.0,1.0
2019-05-14,27.38,27.64,27.13,27.16,7171201,21.2141410245224,21.4155901357852,21.0204399560005,21.0436840842231,9255500.05315006,0.0,1.0
2019-05-15,27.0,27.2,26.63,27.01,7111331,20.9197154003691,21.0746762551866,20.6330378189566,20.92746344311,9178228.92545719,0.0,1.0
2019-05-16,27.24,27.61,27.14,27.17,4422809,21.1056684261501,21.3923460075626,21.0281879987414,21.051432126964,5708291.94922477,0.0,1.0
2019-05-17,27.28,27.6,26.94,26.95,7313900,21.1366605971137,21.3845979648217,20.8732271439238,20.8809751866647,9439674.30821337,0.0,1.0
2019-05-20,27.37,27.58,27.19,27.19,5004674,21.2063929817816,21.36910187934,21.0669282124458,21.0669282124458,6459275.15809396,0.0,1.0
2019-05-21,27.42,27.6,27.27,27.44,4823177,21.2451331954859,21.3845979648217,21.1289125543728,21.2606292809677,6225026.32123297,0.0,1.0
2019-05-22,27.36,27.44,27.18,27.2,4767335,21.1986449390407,21.2606292809677,21.0591801697049,21.0746762551866,6152953.92583251,0.0,1.0
2019-05-23,27.02,27.2,26.84,27.06,8023659,20.9352114858508,21.0746762551866,20.795746716515,20.9662036568144,10355723.7206094,0.0,1.0
2019-05-24,27.23,27.35,27.07,27.17,5542096,21.0979203834093,21.1908968962998,20.9739516995552,21.051432126964,7152898.07419463,0.0,1.0
2019-05-28,27.05,27.39,27.02,27.22,7925490,20.9584556140735,21.2218890672633,20.9352114858508,21.0901723406684,10229022.044737,0.0,1.0
2019-05-29,27.25,27.3,26.84,26.89,6506693,21.113416468891,21.1521566825954,20.795746716515,20.8344869302194,8397853.77753756,0.0,1.0
2019-05-30,26.89,27.5,26.63,27.31,4868443,20.8344869302194,21.307117537413,20.6330378189566,21.1599047253363,6283448.81774449,0.0,1.0
2019-05-31,26.5,26.7,26.4,26.61,8431373,20.5323132633252,20.6872741181428,20.4548328359164,20.6175417334749,10881939.1967437,0.0,1.0
2019-06-03,26.57,26.95,26.29,26.43,6703649,20.5865495625114,20.8809751866647,20.3696043657668,20.4780769641391,8652054.75007591,0.0,1.0
2019-06-04,27.33,27.34,26.955,27.04,8037261,21.175400810818,21.1831488535589,20.8848492080351,20.9507075713326,10373279.1219603,0.0,1.0
2019-06-05,27.17,27.35,26.83,27.26,7697284,21.051432126964,21.1908968962998,20.7879986737742,21.1211645116319,9934488.30553084,0.0,1.0
2019-06-06,27.09,27.25,26.84,27.15,6160875,20.989447785037,21.113416468891,20.795746716515,21.0359360414822,7951524.28302467,0.0,1.0
2019-06-07,26.83,27.07,26.76,27.03,5782361,20.7879986737742,20.9739516995552,20.733762374588,20.9429595285917,7462995.74406472,0.0,1.0
2019-06-10,27.02,27.32,26.94,27.13,6921705,20.9352114858508,21.1676527680772,20.8732271439238,21.0204399560005,8933488.40666844,0.0,1.0
2019-06-11,27.41,27.64,27.19,27.22,6272182,21.2373851527451,21.4155901357852,21.0669282124458,21.0901723406684,8095182.49932845,0.0,1.0
2019-06-12,27.11,27.37,26.95,27.25,7410237,21.0049438705187,21.2063929817816,20.8809751866647,21.113416468891,9564011.51597265,0.0,1.0
2019-06-13,27.21,27.54,27.14,27.26,6341893,21.0824242979275,21.3381097083765,21.0281879987414,21.1211645116319,8185154.89923821,0.0,1.0
2019-06-14,27.39,27.48,26.97,27.23,5843756,21.2218890672633,21.2916214519312,20.8964712721465,21.0979203834093,7542235.11077098,0.0,1.0
2019-06-17,26.97,27.63,26.9,27.39,7111837,20.8964712721465,21.4078420930444,20.8422349729603,21.2218890672633,9178881.99361506,0.0,1.0
2019-06-18,27.88,27.91,26.9,26.98,8542691,21.6015431615663,21.6247872897889,20.8422349729603,20.9042193148873,11025611.6101814,0.0,1.0
2019-06-19,27.29,28.39,27.23,28.0,8695994,21.1444086398545,21.9966933413511,21.0979203834093,21.6945196744568,11223471.9022926,0.0,1.0
2019-06-20,27.3,27.4999,26.76,27.42,8431689,21.1521566825954,21.3070400569855,20.733762374588,21.2451331954859,10882347.0416803,0.0,1.0
2019-06-21,27.36,27.58,27.2,27.24,11605944,21.1986449390407,21.36910187934,21.0746762551866,21.1056684261501,14979194.601972,0.0,1.0
2019-06-24,27.18,27.66,27.1,27.4,6383835,21.0591801697049,21.431086221267,20.9971958277779,21.2296371100042,8239287.2800248,0.0,1.0
2019-06-25,27.09,27.28,26.8,27.13,7386738,20.989447785037,21.1366605971137,20.7647545455515,21.0204399560005,9533682.56608697,0.0,1.0
2019-06-26,27.26,27.48,27.16,27.23,5545111,21.1211645116319,21.2916214519312,21.0436840842231,21.0979203834093,7156789.37952275,0.0,1.0
2019-06-27,27.29,27.52,27.07,27.16,4030967,21.3303616656356,21.5101338599594,21.1584056536737,21.2287512949308,5157206.95009238,0.24,1.0
2019-06-28,27.9,27.95,27.23,27.5,8183298,21.8071487897117,21.8462297015212,21.2834645714642,21.4945014952356,10469686.6335738,0.0,1.0
2019-07-01,28.32,28.48,28.06,28.19,6267098,22.1354284489117,22.2604873667021,21.9322077075022,22.0338180782069,8018106.16720753,0.0,1.0
2019-07-02,27.71,28.42,27.65,28.24,5008461,21.6586413248355,22.2135902725307,21.6117442306641,22.0728989900165,6407809.80803532,0.0,1.0
2019-07-03,28.1,28.11,27.72,27.85,2299998,21.9634724369498,21.9712886193117,21.6664575071974,21.7680678779022,2942610.46314658,0.0,1.0
2019-07-05,28.35,28.64,28.23,28.32,2636095,22.1588769959974,22.3855462844926,22.0650828076545,22.1354284489117,3372611.94524881,0.0,1.0
2019-07-08,28.06,28.24,27.95,28.24,4645428,21.9322077075022,22.0728989900165,21.8462297015212,22.0728989900165,5943346.48925524,0.0,1.0
2019-07-09,28.26,28.29,27.78,27.81,4312814,22.0885313547403,22.111979901826,21.7133546013689,21.7368031484546,5517801.14678579,0.0,1.0
2019-07-10,27.64,28.3,27.6,28.28,5723851,21.6039280483022,22.1197960841879,21.5726633188546,22.1041637194641,7323077.60358576,0.0,1.0
2019-07-11,28.05,28.16,27.6,27.81,5608609,21.9243915251403,22.0103695311212,21.5726633188546,21.7368031484546,7175637.33842293,0.0,1.0
2019-07-12,28.2,28.23,27.82,27.98,4309447,22.0416342605688,22.0650828076545,21.7446193308165,21.869678248607,5513493.41720109,0.0,1.0
2019-07-15,27.81,28.25,27.74,28.25,5823356,21.7368031484546,22.0807151723784,21.6820898719213,22.0807151723784,7450383.99869365,0.0,1.0
2019-07-16,27.85,27.96,27.64,27.91,4920360,21.7680678779022,21.8540458838831,21.6039280483022,21.8149649720736,6295093.65592836,0.0,1.0
2019-07-17,27.58,27.78,27.46,27.78,5674515,21.5570309541308,21.7133546013689,21.463236765788,21.7133546013689,7259957.27486816,0.0,1.0
2019-07-18,27.81,28.09,27.45,27.56,4296234,21.7368031484546,21.9556562545879,21.455420583426,21.541398589407,5496588.74508851,0.0,1.0
2019-07-19,27.94,28.18,27.7,27.82,4309895,21.8384135191593,22.026001895845,21.6508251424736,21.7446193308165,5514066.58704188,0.0,1.0
2019-07-22,27.82,27.98,27.65,27.88,6180093,21.7446193308165,21.869678248607,21.6117442306641,21.7915164249879,7906792.23417539,0.0,1.0
2019-07-23,29.25,29.29,28.1,28.26,9840274,22.8623334085687,22.8935981380164,21.9634724369498,22.0885313547403,12589616.7008099,0.0,1.0
2019-07-24,29.66,29.76,29.13,29.13,6981167,23.1827968854068,23.2609587090258,22.7685392202259,22.7685392202259,8931683.87936582,0.0,1.0
2019-07-25,29.56,30.0,29.46,29.66,6211981,23.1046350617878,23.4485470857115,23.0264732381687,23.1827968854068,7947589.64462914,0.0,1.0
2019-07-26,30.04,30.16,29.42,29.5,4967470,23.4798118151591,23.573606003502,22.9952085087211,23.0577379676163,6355366.04699951,0.0,1.0
2019-07-29,29.77,30.2,29.75,29.97,4570607,23.2687748913877,23.6048707329496,23.2531425266639,23.4250985386258,5847620.7288576,0.0,1.0
2019-07-30,29.88,29.89,29.42,29.49,4783774,23.3547528973687,23.3625690797306,22.9952085087211,23.0499217852544,6120345.94192193,0.0,1.0
2019-07-31,29.69,30.0,29.48,29.87,5788612,23.2062454324925,23.4485470857115,23.0421056028925,23.3469367150068,7405932.63050484,0.0,1.0
2019-08-01,28.37,29.74,28.23,29.6,6189847,22.1745093607212,23.245326344302,22.0650828076545,23.1358997912354,7919271.47218236,0.0,1.0
2019-08-02,28.21,28.45,27.87,28.41,4044879,22.0494504429307,22.2370388196164,21.783700242626,22.2057740901688,5175005.92068424,0.0,1.0
2019-08-05,26.98,27.76,26.72,27.67,5917885,21.0880600124166,21.6977222366451,20.8848392710071,21.6273765953879,7571324.11449844,0.0,1.0
2019-08-06,27.26,27.78,26.69,27.22,4829527,21.3069131185499,21.7133546013689,20.8613907239214,21.2756483891023,6178882.19131012,0.0,1.0
2019-08-07,26.54,26.73,26.07,26.73,5502013,20.7441479884928,20.892655453369,20.3767874174833,20.892655453369,7039258.73942869,0.0,1.0
2019-08-08,26.84,27.05,26.61,26.8,4826676,20.9786334593499,21.1427732889499,20.7988612650261,20.9473687299023,6175234.63055989,0.0,1.0
2019-08-09,26.74,26.93,26.41,26.71,3661884,20.9004716357309,21.048979100607,20.642537617788,20.8770230886452,4685003.27966765,0.0,1.0
2019-08-12,26.08,26.54,26.04,26.36,5161929,20.3846035998452,20.7441479884928,20.3533388703976,20.6034567059785,6604156.30162278,0.0,1.0
2019-08-13,26.44,26.65,25.83,26.03,5824730,20.6659861648738,20.8301259944737,20.1891990407976,20.3455226880357,7452141.89012501,0.0,1.0
2019-08-14,25.51,25.83,25.41,25.7,9994773,19.9390812052167,20.1891990407976,19.8609193815977,20.0875886700929,12787282.2526693,0.0,1.0
2019-08-15,25.22,25.75,25.07,25.59,5132419,19.7124119167215,20.1266695819024,19.5951691812929,20.0016106641119,6566401.2971543,0.0,1.0
2019-08-16,25.67,25.89,25.36,25.39,5335618,20.0641401230072,20.236096134969,19.8218384697881,19.8452870168739,6826373.48126094,0.0,1.0
2019-08-19,25.92,26.23,25.91,26.12,3345112,20.2595446820548,20.5018463352738,20.2517284996929,20.4158683292928,4279726.14393455,0.0,1.0
2019-08-20,25.41,25.8,25.36,25.67,4525346,19.8609193815977,20.1657504937119,19.8218384697881,20.0641401230072,5789713.94277669,0.0,1.0
2019-08-21,25.55,25.71,25.39,25.52,4808833,19.9703459346643,20.0954048524548,19.8452870168739,19.9468973875786,6152406.35049447,0.0,1.0
2019-08-22,25.78,25.88,25.5,25.74,4685774,20.1501181289881,20.2282799526071,19.9312650228548,20.1188533995405,5994965.03924795,0.0,1.0
2019-08-23,25.08,25.83,24.97,25.59,8413888,19.6029853636548,20.1891990407976,19.5170073576739,20.0016106641119,10764702.7799779,0.0,1.0
2019-08-26,25.41,25.41,25.06,25.34,3490661,19.8609193815977,19.8609193815977,19.587352998931,19.8062061050643,4465941.09294777,0.0,1.0
2019-08-27,25.3,25.56,25.08,25.51,8431155,19.7749413756167,19.9781621170262,19.6029853636548,19.9390812052167,10786794.1273908,0.0,1.0
2019-08-28,25.77,25.93,25.13,25.21,4816011,20.1423019466262,20.2673608644167,19.6420662754644,19.7045957343596,6161589.86191685,0.0,1.0
2019-08-29,26.31,26.4,25.99,25.99,4482896,20.564375794169,20.6347214354261,20.3142579585881,20.3142579585881,5735403.54156741,0.0,1.0
2019-08-30,26.45,26.79,26.37,26.58,4240563,20.6738023472357,20.9395525475404,20.6112728883404,20.7754127179404,5425363.43659091,0.0,1.0
2019-09-03,25.74,26.25,25.46,26.18,5528596,20.1188533995405,20.5174786999976,19.9000002934072,20.4627654234643,7073268.94897749,0.0,1.0
2019-09-04,25.95,26.09,25.68,26.03,5370185,20.2829932291405,20.3924197822071,20.0719563053691,20.3455226880357,6870598.39618678,0.0,1.0
2019-09-05,26.75,27.01,26.27,26.5,5282221,20.9082878180928,21.1115085595023,20.5331110647214,20.7128832590452,6758057.52146418,0.0,1.0
2019-09-06,26.76,26.96,26.58,26.91,5534973,20.9161040004547,21.0724276476928,20.7754127179404,21.0333467358832,7081427.66343006,0.0,1.0
2019-09-09,27.53,27.65,26.89,26.95,6194180,21.5179500423213,21.6117442306641,21.0177143711594,21.0646114653309,7924815.09923629,0.0,1.0
2019-09-10,27.92,28.12,27.48,27.6,6290733,21.8227811544355,21.9791048016736,21.4788691305118,21.5726633188546,8048344.71450041,0.0,1.0
2019-09-11,27.79,27.97,27.39,27.84,6311327,21.7211707837308,21.861862066245,21.4085234892546,21.7602516955403,8074692.61561945,0.0,1.0
2019-09-12,28.03,28.11,27.28,27.59,5386809,21.9087591604165,21.9712886193117,21.3225454832737,21.5648471364927,6891867.09135058,0.0,1.0
2019-09-13,28.38,28.66,28.18,28.32,4536366,22.1823255430831,22.4011786492164,22.026001895845,22.1354284489117,5803812.8973427,0.0,1.0
2019-09-16,28.51,28.54,27.92,27.96,4594511,22.2839359137879,22.3073844608736,21.8227811544355,21.8540458838831,5878203.4339343,0.0,1.0
2019-09-17,28.18,28.49,27.89,28.36,5713810,22.026001895845,22.268303549064,21.7993326073498,22.1666931783593,7310231.17864954,0.0,1.0
2019-09-18,28.29,28.45,27.85,27.99,4308685,22.111979901826,22.2370388196164,21.7680678779022,21.8774944309689,5512518.51671293,0.0,1.0
2019-09-19,27.95,28.44,27.93,28.23,4473483,21.8462297015212,22.2292226372545,21.8305973367974,22.0650828076545,5723360.57792589,0.0,1.0
2019-09-20,27.83,28.15,27.78,28.12,8158474,21.7524355131784,22.0025533487593,21.7133546013689,21.9791048016736,10437926.8832883,0.0,1.0
2019-09-23,27.72,27.83,27.43,27.58,4797120,21.6664575071974,21.7524355131784,21.4397882187022,21.5570309541308,6137420.773831,0.0,1.0
2019-09-24,27.45,27.88,27.32,27.73,5499631,21.455420583426,21.7915164249879,21.3538102127213,21.6742736895594,7036211.21585555,0.0,1.0
2019-09-25,27.66,27.8,27.32,27.39,3295116,21.619560413026,21.7289869660927,21.3538102127213,21.4085234892546,4215761.41321937,0.0,1.0
2019-09-26,27.39,27.63,27.26,27.52,5249111,21.4085234892546,21.5961118659403,21.3069131185499,21.5101338599594,6715696.68791792,0.0,1.0
2019-09-27,27.48,27.71,27.13,27.4,4831479,21.6664575071975,21.8477997643538,21.3905018984813,21.6033819394909,6127861.13631611,0.24,1.0
2019-09-30,27.38,27.64,27.31,27.58,3654785,21.5876130475643,21.7926086426105,21.532421925821,21.7453019668306,4635436.67748346,0.0,1.0
2019-10-01,26.47,27.66,26.46,27.52,4449755,20.8701284649023,21.8083775345372,20.862244018939,21.6979952910507,5643712.97704666,0.0,1.0
2019-10-02,25.94,26.36,25.82,26.29,4184556,20.4522528288465,20.7833995593059,20.3576394772867,20.7282084375626,5307355.79832562,0.0,1.0
2019-10-03,26.08,26.1,25.46,25.86,4830365,20.562635072333,20.5784039642596,20.0737994226072,20.38917726114,6126448.22790735,0.0,1.0
2019-10-04,26.5,26.52,25.84,26.15,4580941,20.8937818027923,20.9095506947189,20.3734083692133,20.6178261940762,5810098.79617755,0.0,1.0
2019-10-07,26.29,26.62,26.26,26.49,3214158,20.7282084375626,20.9883951543521,20.7045550996727,20.885897356829,4076580.66902073,0.0,1.0
2019-10-08,25.45,25.92,25.42,25.81,5921077,20.0659149766439,20.4364839369199,20.042261638754,20.3497550313234,7509820.00199842,0.0,1.0
2019-10-09,25.66,25.79,25.57,25.74,4054749,20.2314883418736,20.3339861393967,20.1605283282037,20.2945639095801,5142718.99238653,0.0,1.0
2019-10-10,26.18,26.35,25.78,25.89,4585130,20.6414795319661,20.7755151133425,20.3261016934334,20.4128305990299,5815411.78838968,0.0,1.0
2019-10-11,26.85,27.14,26.77,26.99,5213512,21.1697374115084,21.3983863444446,21.1066618438019,21.2801196549949,6612401.20644585,0.0,1.0
2019-10-14,26.99,27.07,26.57,26.58,3692766,21.2801196549949,21.3431952227014,20.9489729245355,20.9568573704988,4683608.73697465,0.0,1.0
2019-10-15,27.38,27.57,26.9,27.1,3990367,21.5876130475643,21.7374175208673,21.209159641325,21.3668485605914,5061062.01826363,0.0,1.0
2019-10-16,27.17,27.58,27.1,27.28,3897469,21.4220396823346,21.7453019668306,21.3668485605914,21.5087685879311,4943237.63284428,0.0,1.0
2019-10-17,27.08,27.42,26.95,27.35,5086981,21.3510796686647,21.6191508314175,21.2485818711416,21.5639597096743,6451919.41661727,0.0,1.0
2019-10-18,27.33,27.51,27.06,27.19,6168821,21.5481908177477,21.6901108450874,21.3353107767381,21.4378085742612,7824038.65623565,0.0,1.0
2019-10-21,28.02,28.04,27.57,27.57,6067084,22.0922175892166,22.1079864811433,21.7374175208673,21.7374175208673,7695003.59090154,0.0,1.0
2019-10-22,28.3,28.64,26.93,27.83,8448037,22.3129820761895,22.5810532389423,21.232812979215,21.9424131159136,10714813.7476041,0.0,1.0
2019-10-23,28.27,28.38,27.98,28.11,5324428,22.2893287382996,22.3760576438961,22.0606798053633,22.1631776028865,6753078.18047296,0.0,1.0
2019-10-24,28.19,28.42,27.93,28.28,3485797,22.226253170593,22.4075954277493,22.0212575755468,22.2972131842629,4421105.82812993,0.0,1.0
2019-10-25,29.05,29.25,28.49,28.62,9573405,22.9043155234384,23.0620044427047,22.4627865494926,22.5652843470157,12142140.417399,0.0,1.0
2019-10-28,29.44,29.58,28.99,28.99,7465430,23.2118089160078,23.3221911594942,22.8570088476584,22.8570088476584,9468553.70019996,0.0,1.0
2019-10-29,29.63,29.67,29.07,29.29,6889731,23.3616133893108,23.3931511731641,22.920084415365,23.093542226558,8738383.18133483,0.0,1.0
2019-10-30,29.28,29.6,29.06,29.58,8114034,23.0856577805947,23.3379600514208,22.9121999694017,23.3221911594942,10291191.084003,0.0,1.0
2019-10-31,29.08,29.28,28.68,29.1,7915031,22.9279688613283,23.0856577805947,22.6125910227956,22.9437377532549,10038791.6117689,0.0,1.0
2019-11-01,29.56,29.57,29.21,29.35,5209795,23.3064222675676,23.3143067135309,23.0304666588514,23.1408489023379,6607686.86124353,0.0,1.0
2019-11-04,30.08,30.15,29.74,29.8,6044043,23.7164134576601,23.7716045794033,23.4483422949073,23.4956489706872,7665780.23125496,0.0,1.0
2019-11-05,30.35,30.65,30.1,30.24,4962674,23.9292934986697,24.1658268775692,23.7321823495867,23.8425645930732,6294258.37032645,0.0,1.0
2019-11-06,30.43,30.49,30.1,30.37,5428738,23.9923690663762,24.0396757421561,23.7321823495867,23.9450623905963,6885376.63300255,0.0,1.0
2019-11-07,30.51,30.89,30.43,30.67,5180902,24.0554446340828,24.3550535806888,23.9923690663762,24.1815957694958,6571041.29333118,0.0,1.0
2019-11-08,30.56,30.64,30.39,30.41,3597509,24.0948668638993,24.1579424316059,23.9608312825229,23.9766001744496,4562792.38482616,0.0,1.0
2019-11-11,30.13,30.37,30.06,30.26,4751456,23.7558356874767,23.9450623905963,23.7006445657335,23.8583334849998,6026366.37007344,0.0,1.0
2019-11-12,30.11,30.31,29.94,30.19,4306973,23.74006679555,23.8977557148164,23.6060312141736,23.8031423632566,5462619.71993729,0.0,1.0
2019-11-13,29.81,29.99,29.47,29.75,4535224,23.5035334166505,23.6454534439902,23.2354622538977,23.4562267408706,5752115.01366107,0.0,1.0
2019-11-14,29.78,29.91,29.58,29.74,3676152,23.4798800787606,23.5823778762837,23.3221911594942,23.4483422949073,4662536.86955708,0.0,1.0
2019-11-15,30.07,30.11,29.65,29.84,4760907,23.7085290116968,23.74006679555,23.3773822812374,23.5271867545405,6038353.26178906,0.0,1.0
2019-11-18,29.85,30.12,29.68,30.05,4022209,23.5350712005038,23.7479512415134,23.4010356191274,23.6927601197701,5101447.8616674,0.0,1.0
2019-11-19,29.87,30.07,29.69,29.93,3151684,23.5508400924304,23.7085290116968,23.4089200650907,23.5981467682103,3997343.64933582,0.0,1.0
2019-11-20,29.76,29.96,29.53,29.75,3237687,23.4641111868339,23.6218001061003,23.2827689296776,23.4562267408706,4106422.96879609,0.0,1.0
2019-11-21,29.78,29.96,29.65,29.89,3398414,23.4798800787606,23.6218001061003,23.3773822812374,23.5666089843571,4310276.22715789,0.0,1.0
2019-11-22,30.1,30.19,29.86,29.86,4700894,23.7321823495867,23.8031423632566,23.5429556464671,23.5429556464671,5962237.57746679,0.0,1.0
2019-11-25,30.33,30.35,30.05,30.14,3717329,23.913524606743,23.9292934986697,23.6927601197701,23.76372013344,4714762.4795639,0.0,1.0
2019-11-26,30.23,30.31,30.08,30.14,4341009,23.8346801471099,23.8977557148164,23.7164134576601,23.76372013344,5505788.25728074,0.0,1.0
2019-11-27,30.29,30.5,30.14,30.37,2803669,23.8819868228898,24.0475601881194,23.76372013344,23.9450623905963,3555949.2867907,0.0,1.0
2019-11-29,30.19,30.49,30.12,30.18,1730924,23.8031423632566,24.0396757421561,23.7479512415134,23.7952579172933,2195365.41699071,0.0,1.0
2019-12-02,30.11,30.55,30.09,30.39,4450909,23.74006679555,24.086982417936,23.7242979036234,23.9608312825229,5645176.61825286,0.0,1.0
2019-12-03,29.49,29.77,29.3,29.49,6382175,23.2512311458243,23.4719956327972,23.1014266725213,23.2512311458243,8094639.78787208,0.0,1.0
2019-12-04,29.67,29.87,29.49,29.55,4206420,23.3931511731641,23.5508400924304,23.2512311458243,23.2985378216042,5335086.34540745,0.0,1.0
2019-12-05,29.87,29.99,29.67,29.81,4209384,23.5508400924304,23.6454534439902,23.3931511731641,23.5035334166505,5338845.64569792,0.0,1.0
2019-12-06,30.25,30.44,30.16,30.34,4065794,23.8504490390365,24.0002535123395,23.7794890253666,23.9214090527064,5156727.58608022,0.0,1.0
2019-12-09,30.23,30.37,30.17,30.25,3205209,23.8346801471099,23.9450623905963,23.78737347133,23.8504490390365,4065230.47391299,0.0,1.0
2019-12-10,30.44,30.61,30.14,30.21,3635257,24.0002535123395,24.1342890937159,23.76372013344,23.8189112551832,4610668.92577225,0.0,1.0
2019-12-11,30.34,30.61,30.27,30.47,2939417,23.9214090527064,24.1342890937159,23.8662179309631,24.0239068502295,3728121.18146988,0.0,1.0
2019-12-12,31.49,31.54,30.33,30.44,4698301,24.8281203384879,24.8675425683045,23.913524606743,24.0002535123395,5958948.82387261,0.0,1.0
2019-12-13,30.97,31.64,30.95,31.41,4613360,24.4181291483954,24.9463870279377,24.4023602564687,24.7650447707814,5851216.46018441,0.0,1.0
2019-12-16,30.92,31.4,30.87,31.24,5675088,24.3787069185788,24.757160324818,24.3392846887622,24.631009189405,7197827.24924893,0.0,1.0
2019-12-17,31.31,31.4,30.78,31.02,5872864,24.6862003111482,24.757160324818,24.2683246750923,24.457551378212,7448670.49292153,0.0,1.0
2019-12-18,31.2,31.61,31.2,31.36,4830028,24.5994714055517,24.9227336900477,24.5994714055517,24.7256225409648,6126020.80408891,0.0,1.0
2019-12-19,31.0,31.3,30.95,31.3,4860915,24.4417824862853,24.6783158651849,24.4023602564687,24.6783158651849,6165195.40195376,0.0,1.0
2019-12-20,31.15,31.45,30.9,31.25,9662570,24.5600491757351,24.7965825546346,24.3629380266522,24.6388936353683,12255230.1644971,0.0,1.0
2019-12-23,30.95,31.23,30.9,31.15,2862253,24.4023602564687,24.6231247434416,24.3629380266522,24.5600491757351,3630252.54192438,0.0,1.0
2019-12-24,30.96,31.06,30.86,31.06,905232,24.4102447024321,24.4890891620652,24.3314002427989,24.4890891620652,1148123.79235214,0.0,1.0
2019-12-26,31.12,31.19,30.97,30.97,2081753,24.5363958378451,24.5915869595884,24.4181291483954,24.4181291483954,2640328.83183587,0.0,1.0
2019-12-27,30.9,31.18,30.83,31.11,2729206,24.3629380266522,24.5837025136251,24.3077469049089,24.5285113918818,3461506.37939247,0.0,1.0
2019-12-30,30.55,30.91,30.51,30.83,2766608,24.2762091210557,24.5622790157719,24.2444235771983,24.4987079280572,3481592.77993254,0.24,1.0
2019-12-31,30.74,30.78,30.53,30.61,3404170,24.4271904543781,24.4589759982355,24.260316349127,24.3238874368417,4283922.2953389,0.0,1.0
2020-01-02,31.02,31.02,30.56,30.95,4618549,24.6496892613796,24.6496892613796,24.28415550702,24.5940645596292,5812137.77020983,0.0,1.0
2020-01-03,30.44,30.62,30.19,30.51,4245343,24.1887988754479,24.331833822806,23.9901392263395,24.2444235771983,5342482.75763577,0.0,1.0
2020-01-06,30.19,30.27,29.89,30.27,3652152,23.9901392263395,24.0537103140542,23.7517476474093,24.0537103140542,4595991.20454223,0.0,1.0
2020-01-07,29.85,30.16,29.7,30.02,4058115,23.7199621035519,23.9663000684464,23.6007663140868,23.8550506649457,5106868.73027765,0.0,1.0
2020-01-08,29.92,30.16,29.81,29.96,4795435,23.7755868053023,23.9663000684464,23.6881765596946,23.8073723491597,6034737.07610035,0.0,1.0
2020-01-09,30.25,30.25,29.93,30.13,5780252,24.0378175421255,24.0378175421255,23.7835331912666,23.9424609105534,7274063.99077522,0.0,1.0
2020-01-10,29.76,30.2,29.72,30.18,3832051,23.6484446298729,23.9980856123038,23.6166590860155,23.9821928403751,4822382.17121229,0.0,1.0
2020-01-13,29.86,29.87,29.62,29.85,3959701,23.7279084895163,23.7358548754806,23.5371952263721,23.7199621035519,4983021.23477257,0.0,1.0
2020-01-14,29.74,30.0,29.69,29.89,5539334,23.6325518579442,23.839157893017,23.5928199281225,23.7517476474093,6970884.65732582,0.0,1.0
2020-01-15,29.03,29.54,28.94,29.53,4408861,23.0683584544761,23.4736241386574,22.9968409807971,23.4656777526931,5548259.32164087,0.0,1.0
2020-01-16,29.39,29.4,29.05,29.22,3426012,23.3544283491923,23.3623747351567,23.0842512264048,23.2193397877986,4311409.00451465,0.0,1.0
2020-01-17,29.45,29.63,29.3,29.55,5281616,23.4021066649784,23.5451416123365,23.2829108755133,23.4815705246218,6646563.63748539,0.0,1.0
2020-01-21,29.02,29.43,29.02,29.43,6437543,23.0604120685118,23.3862138930497,23.0604120685118,23.3862138930497,8101221.14492017,0.0,1.0
2020-01-22,29.34,29.4,28.56,29.25,7553013,23.3146964193706,23.3623747351567,22.6948783141522,23.2431789456916,9504966.19959774,0.0,1.0
2020-01-23,29.36,29.47,28.59,29.15,5503648,23.3305891912993,23.417999436907,22.7187174720452,23.1637150860482,6925976.19181691,0.0,1.0
2020-01-24,28.84,29.38,28.51,29.28,4796367,22.9173771211537,23.346481963228,22.6551463843305,23.2670181035846,6035909.93632156,0.0,1.0
2020-01-27,28.5,28.66,28.22,28.33,4688562,22.6471999983662,22.7743421737956,22.4247011913647,22.5121114369724,5900244.48981065,0.0,1.0
2020-01-28,28.86,29.02,28.58,28.65,4751055,22.9332698930824,23.0604120685118,22.7107710860809,22.7663957878312,5978887.78788408,0.0,1.0
2020-01-29,28.47,28.99,28.45,28.71,3459366,22.6233608404731,23.0365729106188,22.6074680685445,22.8140741036173,4353382.8026031,0.0,1.0
2020-01-30,29.19,29.22,28.08,28.23,8450113,23.1955006299056,23.2193397877986,22.3134517878639,22.432647577329,10633907.0842035,0.0,1.0
2020-01-31,28.45,29.0,28.27,28.85,7780206,22.6074680685445,23.0445192965831,22.4644331211864,22.925323507118,9790873.53032588,0.0,1.0
2020-02-03,28.98,29.18,28.68,28.69,4578473,23.0286265246544,23.1875542439412,22.7902349457243,22.7981813316886,5761704.78069756,0.0,1.0
2020-02-04,29.48,29.7,29.38,29.53,4715722,23.4259458228714,23.6007663140868,23.346481963228,23.4656777526931,5934423.54947613,0.0,1.0
2020-02-05,30.18,30.26,29.78,29.94,5655097,23.9821928403751,24.0457639280898,23.6643374018016,23.791479577231,7116564.71933075,0.0,1.0
2020-02-06,29.66,30.47,29.63,30.39,4520605,23.5689807702295,24.2126380333409,23.5451416123365,24.1490669456262,5688881.73855022,0.0,1.0
2020-02-07,29.49,29.63,29.31,29.53,3666445,23.4338922088357,23.5451416123365,23.2908572614776,23.4656777526931,4613977.99761289,0.0,1.0
2020-02-10,29.4,29.48,29.07,29.4,3189881,23.3623747351567,23.4259458228714,23.1001439983335,23.3623747351567,4014253.79325296,0.0,1.0
2020-02-11,29.51,29.77,29.44,29.47,4473671,23.4497849807644,23.6563910158372,23.394160279014,23.417999436907,5629818.41062905,0.0,1.0
2020-02-12,29.64,30.05,29.52,29.81,2652730,23.5530879983008,23.8788898228387,23.4577313667287,23.6881765596946,3338284.86547804,0.0,1.0
2020-02-13,29.83,29.85,29.38,29.46,2838401,23.7040693316232,23.7199621035519,23.346481963228,23.4100530509427,3571939.51154386,0.0,1.0
2020-02-14,29.6,29.89,29.44,29.7,1918009,23.5213024544435,23.7517476474093,23.394160279014,23.6007663140868,2413687.18887737,0.0,1.0
2020-02-18,29.24,29.66,28.94,29.55,2792197,23.2352325597272,23.5689807702295,22.9968409807971,23.4815705246218,3513794.84023372,0.0,1.0
2020-02-19,29.64,29.74,29.26,29.32,3505243,23.5530879983008,23.6325518579442,23.2511253316559,23.298803647442,4411115.96608884,0.0,1.0
2020-02-20,29.83,30.08,29.45,29.45,3588178,23.7040693316232,23.9027289807317,23.4021066649784,23.4021066649784,4515484.16613876,0.0,1.0
2020-02-21,29.4,29.7,29.16,29.58,3598857,23.3623747351567,23.6007663140868,23.1716614720125,23.5054096825148,4528922.97976789,0.0,1.0
2020-02-24,28.31,28.66,28.09,28.5,5932008,22.4962186650437,22.7743421737956,22.3213981738283,22.6471999983662,7465038.85743919,0.0,1.0
2020-02-25,27.07,28.65,26.95,28.35,6472466,21.5108668054657,22.7663957878312,21.4155101738936,22.5280042089011,8145169.42550548,0.0,1.0
2020-02-26,26.65,27.49,26.62,27.32,5840720,21.1771185949634,21.8446150159679,21.1532794370704,21.7095264545742,7350158.96057832,0.0,1.0
2020-02-27,25.19,26.59,25.19,26.09,8155642,20.01694624417,21.1294402791774,20.01694624417,20.7321209809605,10263334.8500816,0.0,1.0
2020-02-28,24.4,24.76,23.73,24.41,11606905,19.3891817529872,19.6752516477034,18.8567738933765,19.3971281389515,14606520.5643022,0.0,1.0
2020-03-02,25.72,25.73,24.05,24.19,10718134,20.4381047002799,20.4460510862443,19.1110582442353,19.2223076477361,13488061.1740982,0.0,1.0
2020-03-03,24.44,26.04,24.1,25.72,11051276,19.4209672968445,20.6923890511388,19.150790174057,20.4381047002799,13907298.2983646,0.0,1.0
2020-03-04,25.17,25.21,24.18,24.78,8068703,20.0010534722413,20.0328390160986,19.2143612617717,19.6911444196321,10153927.8814418,0.0,1.0
2020-03-05,23.68,24.2,23.31,24.13,7761234,18.8170419635548,19.2302540337004,18.5230256828742,19.17462933195,9766998.5259086,0.0,1.0
2020-03-06,22.2,23.16,21.86,22.45,11039258,17.6409768408326,18.4038298934091,17.3707997180451,17.8396364899411,13892174.4419927,0.0,1.0
2020-03-09,18.3,20.22,18.25,20.02,9538784,14.5418863147404,16.0675924198935,14.5021543849187,15.9086647006067,12003927.3737863,0.0,1.0
2020-03-10,19.26,19.61,17.73,19.19,14120358,15.3047393673169,15.5828628760688,14.0889423147731,15.2491146655666,17769534.5574302,0.0,1.0
2020-03-11,17.66,18.81,17.38,18.55,16402473,14.0333176130227,14.9471519989217,13.8108188060212,14.7405459638489,20641425.0120864,0.0,1.0
2020-03-12,15.9,17.2,14.89,16.06,15085936,12.634753683299,13.6677838586631,11.8321687009008,12.7618958587284,18984650.4658862,0.0,1.0
2020-03-13,17.63,18.03,16.16,17.4,9912648,14.0094784551297,14.3273338937032,12.8413597183718,13.8267115779499,12474410.435744,0.0,1.0
2020-03-16,13.79,14.98,13.71,14.87,14846109,10.9580662448235,11.9036861745798,10.8944951571088,11.8162759289721,18682844.0836185,0.0,1.0
2020-03-17,13.95,14.69,13.05,14.21,12165694,11.0852084202529,11.673240981614,10.3700336834624,11.2918144553257,15309719.4807753,0.0,1.0
2020-03-18,11.67,13.3,11.5,13.08,11482317,9.27343242038362,10.5686933325709,9.13834385898986,10.3938728413554,14449734.8247734,0.0,1.0
2020-03-19,13.07,13.74,11.1,11.78,11965438,10.3859264553911,10.9183343150018,8.82048842041629,9.36084266599135,15057710.5789944,0.0,1.0
2020-03-20,12.91,13.67,12.11,13.32,14915010,10.2587842799617,10.8627096132514,9.62307340281453,10.5845861044996,18769551.4249296,0.0,1.0
2020-03-23,12.16,13.07,11.62,13.02,11559253,9.66280533263623,10.3859264553911,9.23370049056192,10.3461945255694,14546553.6809745,0.0,1.0
2020-03-24,14.41,14.61,13.0,13.11,11749975,11.4507421746125,11.6096698938993,10.3303017536407,10.4177119992484,14786564.6757285,0.0,1.0
2020-03-25,14.82,15.54,13.98,14.72,11039712,11.7765439991504,12.3486837885828,11.1090475781459,11.697080139507,13892745.7708988,0.0,1.0
2020-03-26,17.32,17.52,14.71,15.05,11915241,13.7631404902352,13.9220682095219,11.6891337535427,11.9593108763302,14994540.9818652,0.0,1.0
2020-03-27,17.15,17.72,16.14,16.25,11708801,13.6280519288414,14.0809959288087,12.8254669464432,12.9128771920509,14734749.9259985,0.0,1.0
2020-03-30,15.87,16.85,15.52,16.75,9790999,12.8254669464432,13.6174617547301,12.5426116577692,13.5366459579662,12115204.4427584,0.27,1.0
2020-03-31,14.85,15.86,14.73,15.63,9934182,12.0011458194506,12.8173853667668,11.9041668633338,12.6315090342096,12292376.4879938,0.0,1.0
2020-04-01,13.46,14.05,13.15,14.0,9353404,10.8778062444313,11.3546194453388,10.627277274463,11.3142115469568,11573732.3326981,0.0,1.0
2020-04-02,14.28,14.6,13.2,13.21,8708091,11.5404957778959,11.7991063275406,10.667685172845,10.6757667525214,10775233.7397997,0.0,1.0
2020-04-03,13.44,14.53,13.15,14.25,7931746,10.8616430850785,11.7425352698059,10.627277274463,11.5162510388667,9814598.52850887,0.0,1.0
2020-04-06,15.47,15.61,14.4,14.42,10118222,12.5022037593872,12.6153458748568,11.6374747340127,11.6536378933655,12520104.2434196,0.0,1.0
2020-04-07,15.86,17.34,15.74,16.61,8668808,12.8173853667668,14.0134591588736,12.72040641065,13.4235038424966,10726625.6686391,0.0,1.0
2020-04-08,16.69,16.79,15.97,16.16,7163594,13.4881564799078,13.5689722766717,12.9062827432071,13.0598327570587,8864101.186704,0.0,1.0
2020-04-09,17.82,18.35,17.44,17.6,10667455,14.4013749833407,14.8296987061898,14.0942749556376,14.22358023046,13199715.1882996,0.0,1.0
2020-04-13,17.37,18.18,17.01,18.18,8256393,14.0377038979028,14.692311851691,13.7467670295525,14.692311851691,10216310.8335278,0.0,1.0
2020-04-14,17.15,18.0,16.55,17.85,9040435,13.8599091450221,14.5468434175159,13.3750143644382,14.4256197223699,11186470.1729077,0.0,1.0
2020-04-15,15.73,16.27,15.52,16.17,12250888,12.7123248309736,13.1487301334991,12.5426116577692,13.0679143367351,15159026.4410543,0.0,1.0
2020-04-16,14.77,15.75,14.47,15.71,10716452,11.9364931820394,12.7284879903264,11.6940457917475,12.6961616716208,13260343.1867379,0.0,1.0
2020-04-17,16.63,16.76,15.64,15.68,10250444,13.4396670018494,13.5447275376426,12.639590613886,12.6719169325916,12683713.3462118,0.0,1.0
2020-04-20,16.68,16.94,15.7,16.0,8585603,13.4800749002314,13.6901959718177,12.6880800919444,12.9305274822363,10623669.3119221,0.0,1.0
2020-04-21,16.26,17.08,15.62,16.04,11306491,13.1406485538227,13.8033380872873,12.6234274545332,12.9628538009419,13990446.735334,0.0,1.0
2020-04-22,16.5,17.05,16.32,16.92,8011242,13.3346064660562,13.7790933482581,13.1891380318811,13.6740328124649,9912965.43594921,0.0,1.0
2020-04-23,16.86,17.19,16.52,16.64,8536559,13.6255433344065,13.8922354637277,13.350769625409,13.4477485815258,10562983.1565369,0.0,1.0
2020-04-24,17.12,17.4,16.78,17.0,8428161,13.8356644059929,14.061948636932,13.5608906969953,13.7386854498761,10428853.4389068,0.0,1.0
2020-04-27,18.35,18.45,17.23,17.29,6439620,14.8296987061898,14.9105145029538,13.9245617824332,13.9730512604916,7968268.90020888,0.0,1.0
2020-04-28,18.58,19.53,18.53,19.27,6413644,15.0155750387469,15.7833251080047,14.9751671403649,15.5732040364184,7936126.66930835,0.0,1.0
2020-04-29,19.69,20.07,19.23,19.45,6646587,15.9126303828271,16.2197304105302,15.5408777177128,15.7186724705935,8224366.10927859,0.0,1.0
2020-04-30,18.69,19.31,18.55,19.3,6142258,15.1044724151873,15.605530355124,14.9913302997177,15.5974487754476,7600318.55893038,0.0,1.0
2020-05-01,17.77,18.15,17.5,17.97,5342989,14.3609670849587,14.6680671126618,14.142764433696,14.5225986784867,6611317.60614108,0.0,1.0
2020-05-04,17.64,17.77,17.11,17.51,5472589,14.2559065491655,14.3609670849587,13.8275828263165,14.1508460133724,6771682.29372624,0.0,1.0
2020-05-05,17.37,18.4,17.35,18.17,5493338,14.0377038979028,14.8701066045718,14.02154073855,14.6842302720146,6797356.72970388,0.0,1.0
2020-05-06,16.78,17.77,16.7,17.57,7340501,13.5608906969953,14.3609670849587,13.4962380595842,14.1993354914308,9083002.69740333,0.0,1.0
2020-05-07,17.33,17.85,17.03,17.08,6359830,14.0053775791972,14.4256197223699,13.7629301889053,13.8033380872873,7869538.20250505,0.0,1.0
2020-05-08,18.1,18.24,17.67,17.8,5411663,14.6276592142798,14.7408013297494,14.2801512881947,14.3852118239879,6696293.56721534,0.0,1.0
2020-05-11,17.19,17.67,16.95,17.6,5716918,13.8922354637277,14.2801512881947,13.6982775514941,14.22358023046,7074010.56342521,0.0,1.0
2020-05-12,16.29,17.5,16.27,17.34,8000172,13.1648932928519,14.142764433696,13.1487301334991,14.0134591588736,9899267.61888461,0.0,1.0
2020-05-13,15.7,16.14,15.18,16.13,13376476,12.6880800919444,13.0436695977059,12.2678379487717,13.0355880180295,16551808.6013135,0.0,1.0
2020-05-14,16.33,16.36,14.89,15.28,9130313,13.1972196115574,13.2214643505866,12.0334721381562,12.3486537455357,11297683.5787008,0.0,1.0
2020-05-15,16.12,16.29,15.81,16.01,7132717,13.0275064383531,13.1648932928519,12.7769774683848,12.9386090619127,8825894.54736323,0.0,1.0
2020-05-18,17.87,18.07,16.88,17.03,10653025,14.4417828817227,14.6034144752507,13.6417064937593,13.7629301889053,13181859.7682236,0.0,1.0
2020-05-19,17.03,17.8,17.0,17.63,7012854,13.7629301889053,14.3852118239879,13.7386854498761,14.2478249694891,8677578.24683839,0.0,1.0
2020-05-20,17.7,17.81,17.4,17.41,7080467,14.3043960272239,14.3932934036643,14.061948636932,14.0700302166084,8761241.34577125,0.0,1.0
2020-05-21,17.45,17.97,17.21,17.57,6633479,14.102356535314,14.5225986784867,13.9083986230804,14.1993354914308,8208146.50800648,0.0,1.0
2020-05-22,17.61,17.78,17.22,17.64,5876410,14.2316618101364,14.3690486646351,13.9164802027568,14.2559065491655,7271363.06923023,0.0,1.0
2020-05-26,19.19,19.59,18.23,18.52,9212094,15.5085513990072,15.8318145860631,14.732719750073,14.9670855606885,11398877.9036653,0.0,1.0
2020-05-27,20.97,20.98,19.7,20.12,9498325,16.947072581406,16.9551541610824,15.9207119625035,16.2601383089122,11753054.9475864,0.0,1.0
2020-05-28,20.13,21.17,19.98,21.02,7863317,16.2682198885886,17.1087041749339,16.1469961934426,16.987480479788,9729925.72598752,0.0,1.0
2020-05-29,19.39,19.91,19.35,19.65,10798922,15.6701829925351,16.0904251357078,15.6378566738296,15.8803040641215,13362390.0677962,0.0,1.0
2020-06-01,19.82,20.07,19.34,19.58,5417065,16.0176909186203,16.2197304105302,15.6297750941532,15.8237330063867,6702977.90396171,0.0,1.0
2020-06-02,20.21,20.55,19.94,20.21,7438194,16.3328725259998,16.6076462349973,16.114669874737,16.3328725259998,9203886.24234352,0.0,1.0
2020-06-03,21.36,21.51,20.81,20.9,8660982,17.2622541887855,17.3834778839315,16.8177673065836,16.8905015236712,10716941.9182916,0.0,1.0
2020-06-04,22.71,22.72,20.98,21.31,8489718,18.3532674450992,18.3613490247756,16.9551541610824,17.2218462904035,10505022.9533643,0.0,1.0
2020-06-05,23.49,24.92,23.28,24.0,11003407,18.9836306598582,20.1392965535831,18.8139174866539,19.3957912233545,13615416.0951175,0.0,1.0
2020-06-08,24.77,24.93,24.13,24.47,12236972,20.0180728584371,20.1473781332595,19.5008517591477,19.7756254681452,15141807.0352485,0.0,1.0
2020-06-09,24.08,24.41,23.49,23.83,8835819,19.4604438607657,19.7271359900868,18.9836306598582,19.2584043688557,10933282.0485641,0.0,1.0
2020-06-10,22.4,23.67,22.35,23.39,19356968,18.1027384751309,19.1290990940334,18.0623305767489,18.9028148630942,23951960.848115,0.0,1.0
2020-06-11,19.75,21.5,19.67,20.57,10834656,15.9611198608855,17.3753963042551,15.8964672234743,16.6238093943501,13406606.6707758,0.0,1.0
2020-06-12,20.81,21.18,20.06,21.02,7169194,16.8177673065836,17.1167857546103,16.2116488308538,16.987480479788,8871030.52505648,0.0,1.0
2020-06-15,21.46,21.64,19.59,19.72,10504172,17.3430699855495,17.4885384197246,15.8318145860631,15.9368751218563,12997671.7679063,0.0,1.0
2020-06-16,22.04,22.89,21.41,22.8,7253787,17.8118016067805,18.4987358792743,17.3026620871675,18.4260016621868,8975704.36777941,0.0,1.0
2020-06-17,21.48,22.33,21.47,22.08,8114284,17.3592331449023,18.0461674173961,17.3511515652259,17.8441279254861,10040467.7363979,0.0,1.0
2020-06-18,21.59,21.97,21.05,21.22,8145923,17.4481305213426,17.7552305490458,17.0117252188172,17.1491120733159,10079617.2607074,0.0,1.0
2020-06-19,20.79,22.11,20.76,22.06,31547013,16.8016041472308,17.8683726645153,16.7773594082016,17.8279647661333,39035701.265352,0.0,1.0
2020-06-22,21.02,21.35,20.52,20.8,9928372,16.987480479788,17.2541726091091,16.5834014959681,16.8096857269072,12285187.2994532,0.0,1.0
2020-06-23,21.08,21.78,21.07,21.5,8007999,17.0359699578464,17.6016805351942,17.02788837817,17.3753963042551,9908952.60661401,0.0,1.0
2020-06-24,19.89,20.65,19.74,20.58,8176028,16.074261976355,16.6884620317613,15.9530382812091,16.6318909740265,10116868.641261,0.0,1.0
2020-06-25,20.5,20.59,19.63,19.77,6996888,16.5672383366153,16.6399725537029,15.8641409047687,15.9772830202383,8657822.20824283,0.0,1.0
2020-06-26,18.76,20.0,18.68,19.96,10954453,15.1610434729221,16.1631593527954,15.0963908355109,16.1308330340898,13554841.3040987,0.0,1.0
2020-06-29,18.74,19.15,18.48,18.88,6993596,15.363082964832,15.699201642291,15.1499345352239,15.4778551961595,8530839.11217641,0.27,1.0
2020-06-30,19.28,19.46,18.47,18.52,8561389,15.8057758570951,15.9533401545161,15.1417365187005,15.1827266013175,10443244.3818254,0.0,1.0
2020-07-01,18.43,19.31,18.4,19.31,7289900,15.108944452607,15.8303699066652,15.0843504030368,15.8303699066652,8892272.87991107,0.0,1.0
2020-07-02,18.57,19.36,18.51,19.03,8235766,15.2237166839344,15.8713599892822,15.1745285847941,15.6008254440103,10046047.0852953,0.0,1.0
2020-07-06,18.86,19.39,18.61,19.11,5248890,15.4614591631127,15.8959540388524,15.256508750028,15.6664095761974,6402634.08231067,0.0,1.0
2020-07-07,18.06,18.6,17.97,18.6,6953642,14.8056178412415,15.2483107335046,14.731835692531,15.2483107335046,8482102.93326533,0.0,1.0
2020-07-08,18.14,18.34,17.72,18.01,6958038,14.8712019734287,15.0351623038965,14.5268852794463,14.7646277586246,8487465.20594119,0.0,1.0
2020-07-09,17.39,18.1,17.28,18.04,4676349,14.2563507341744,14.8384099073351,14.1661725524172,14.7892218081948,5704244.41894943,0.0,1.0
2020-07-10,18.39,18.42,17.4,17.43,6239953,15.0761523865134,15.1007464360836,14.2645487506978,14.289142800268,7611539.91602352,0.0,1.0
2020-07-13,18.7,19.05,18.15,18.78,8050898,15.3302908987385,15.6172214770571,14.8793999899521,15.3958750309256,9820543.75839591,0.0,1.0
2020-07-14,18.15,18.71,17.97,18.69,7012558,14.8793999899521,15.3384889152619,14.731835692531,15.3220928822151,8553969.09727203,0.0,1.0
2020-07-15,19.17,19.28,18.54,18.78,6096080,15.7155976753378,15.8057758570951,15.1991226343642,15.3958750309256,7436042.58738369,0.0,1.0
2020-07-16,19.16,19.56,18.76,18.81,4057143,15.7073996588144,16.03532031975,15.3794789978788,15.4204690804958,4948932.45021483,0.0,1.0
2020-07-17,18.76,19.27,18.74,19.08,5026636,15.3794789978788,15.7975778405717,15.363082964832,15.6418155266273,6131527.04152112,0.0,1.0
2020-07-20,18.45,18.81,18.43,18.66,4642291,15.1253404856537,15.4204690804958,15.108944452607,15.2974988326449,5662700.22359092,0.0,1.0
2020-07-21,19.36,19.4,18.57,18.57,6639930,15.8713599892822,15.9041520553757,15.2237166839344,15.2237166839344,8099434.76090317,0.0,1.0
2020-07-22,19.42,19.5,19.02,19.1224,7207642,15.9205480884225,15.9861322206096,15.5926274274869,15.6765751166865,8791933.9750488,0.0,1.0
2020-07-23,19.405,19.5,18.255,19.01,7436328,15.9082510636374,15.9861322206096,14.9654791634476,15.5844294109636,9070886.81607754,0.0,1.0
2020-07-24,19.54,19.88,19.37,19.55,6641556,16.0189242867032,16.2976568484984,15.8795580058056,16.0271223032266,8101418.16749349,0.0,1.0
2020-07-27,19.42,19.47,19.05,19.41,4916784,15.9205480884225,15.9615381710395,15.6172214770571,15.9123500718991,5997528.77537152,0.0,1.0
2020-07-28,19.27,19.535,19.19,19.29,5393447,15.7975778405717,16.0148252784415,15.7319937083846,15.8139738736185,6578965.75911025,0.0,1.0
2020-07-29,20.0,20.075,18.995,19.17,7435004,16.3960330467791,16.4575181707045,15.5721323861785,15.7155976753378,9069271.79127705,0.0,1.0
2020-07-30,19.69,19.84,18.95,19.46,6124253,16.141894534554,16.2648647824049,15.5352413118232,15.9533401545161,7470408.21706941,0.0,1.0
2020-07-31,19.86,19.88,19.205,19.64,9862164,16.2812608154517,16.2976568484984,15.7442907331696,16.1009044519371,12029939.1588959,0.0,1.0
2020-08-03,19.64,19.98,19.56,19.98,4496583,16.1009044519371,16.3796370137323,16.03532031975,16.3796370137323,5484964.54864528,0.0,1.0
2020-08-04,19.49,19.785,19.38,19.72,3589758,15.9779342040863,16.2197756915262,15.887756022329,16.1664885841242,4378812.83815193,0.0,1.0
2020-08-05,19.87,19.935,19.63,19.76,4210478,16.2894588319751,16.3427459393771,16.0927064354137,16.1992806502178,5135971.59506471,0.0,1.0
2020-08-06,19.775,20.07,19.67,19.72,3778540,16.2115776750029,16.4534191624428,16.1254985015073,16.1664885841242,4609090.49063213,0.0,1.0
2020-08-07,20.45,20.46,19.505,19.65,4213577,16.7649437903316,16.773141806855,15.9902312288713,16.1091024684605,5139751.77773594,0.0,1.0
2020-08-10,21.03,21.29,20.64,20.69,4406602,17.2404287486882,17.4535771782964,16.9207061042761,16.961696186893,5375205.07238262,0.0,1.0
2020-08-11,21.48,22.18,21.37,21.6,6483670,17.6093394922408,18.183200648878,17.5191613104835,17.7077156905215,7908827.67984377,0.0,1.0
2020-08-12,21.3,22.05,20.825,22.05,4760062,17.4617751948198,18.076626434074,17.0723694099588,18.076626434074,5806358.14336208,0.0,1.0
2020-08-13,20.74,21.23,20.72,21.06,3882405,17.0026862695099,17.404389079156,16.9862902364632,17.2650227982584,4735785.77076933,0.0,1.0
2020-08-14,20.96,21.17,20.445,20.63,3283289,17.1830426330245,17.3552009800157,16.76084478207,16.9125080877527,4004979.72970966,0.0,1.0
2020-08-17,20.72,20.89,20.56,20.8,5228973,16.9862902364632,17.1256565173608,16.8551219720889,17.0518743686503,6378339.18129018,0.0,1.0
2020-08-18,20.08,20.76,20.03,20.76,4722549,16.4616171789662,17.0190823025567,16.4206270963493,17.0190823025567,5760599.51395099,0.0,1.0
2020-08-19,20.16,20.46,19.93,20.14,3847651,16.5272013111534,16.773141806855,16.3386469311154,16.5108052781066,4693392.58956401,0.0,1.0
2020-08-20,19.78,20.0201,19.66,19.94,4660029,16.2156766832646,16.4125110599911,16.1173004849839,16.3468449476388,5684337.16461118,0.0,1.0
2020-08-21,19.56,19.97,19.51,19.76,3985591,16.03532031975,16.371438997209,15.994330237133,16.1992806502178,4861652.80178297,0.0,1.0
2020-08-24,20.5,20.58,19.61,19.8,6350909,16.8059338729486,16.8715180051357,16.0763104023669,16.2320727163113,7746884.84937835,0.0,1.0
2020-08-25,20.71,21.0,20.385,20.75,4829103,16.9780922199398,17.2158346991181,16.7116566829296,17.0108842860333,5890574.8557864,0.0,1.0
2020-08-26,20.31,20.7,20.29,20.66,4998875,16.6501715590042,16.9698942034164,16.6337755259574,16.9371021373228,6097663.97242288,0.0,1.0
2020-08-27,20.94,21.05,20.33,20.41,4499911,17.1666465999777,17.256824781735,16.666567592051,16.7321517242381,5489024.06717701,0.0,1.0
2020-08-28,21.11,21.21,20.905,21.18,4262912,17.3060128808754,17.3879930461093,17.1379535421459,17.3633989965391,5199930.96846973,0.0,1.0
2020-08-31,20.66,21.0,20.65,20.98,4149329,16.9371021373228,17.2158346991181,16.9289041207994,17.1994386660713,5061381.60146623,0.0,1.0
2020-09-01,20.85,21.08,20.36,20.42,3690276,17.0928644512672,17.2814188313052,16.6911616416211,16.7403497407615,4501425.42341964,0.0,1.0
2020-09-02,21.285,21.385,20.625,20.8907,4807301,17.4494781700347,17.5314583352686,16.908409079491,17.1262303785174,5863980.61809756,0.0,1.0
2020-09-03,21.11,22.1,20.95,21.39,6668063,17.3060128808754,18.1176165166909,17.1748446165011,17.5355573435303,8133751.5982988,0.0,1.0
2020-09-04,21.63,21.96,21.085,21.77,5521719,17.7323097400916,18.0028442853635,17.2855178395669,17.8470819714191,6735432.87482542,0.0,1.0
2020-09-08,21.0,21.51,20.915,21.22,5836914,17.2158346991181,17.6339335418109,17.1461515586693,17.3961910626326,7119910.02134094,0.0,1.0
2020-09-09,21.12,21.29,20.865,21.18,3383055,17.3142108973988,17.4535771782964,17.1051614760523,17.3633989965391,4126675.01992449,0.0,1.0
2020-09-10,20.63,21.7,20.59,21.29,4986346,16.9125080877527,17.7896958557553,16.8797160216591,17.4535771782964,6082381.00737363,0.0,1.0
2020-09-11,21.045,21.15,20.535,20.7162,4125527,17.2527257734733,17.3388049469689,16.8346269307805,16.9831749901843,5032347.74927517,0.0,1.0
2020-09-14,22.255,22.41,21.27,21.38,6653668,18.2446857728035,18.371755028916,17.4371811452496,17.5273593270069,8116192.47291899,0.0,1.0
2020-09-15,21.87,22.43,21.66,22.4,5842968,17.929062136653,18.3881510619628,17.7569037896618,18.3635570123926,7127294.73443919,0.0,1.0
2020-09-16,22.045,22.545,21.8,22.04,12531263,18.0725274258123,18.4824282519818,17.8716760209892,18.0684284175506,15285725.4730426,0.0,1.0
2020-09-17,21.87,22.15,21.47,21.65,7366984,17.929062136653,18.1586065993079,17.6011414757174,17.7487057731384,8986300.50205611,0.0,1.0
2020-09-18,21.74,21.965,21.565,21.81,10229153,17.8224879218489,18.0069432936252,17.6790226326896,17.8798740375126,12477595.0021758,0.0,1.0
2020-09-21,20.855,21.355,20.58,21.18,7945319,17.0969634595289,17.5068642856984,16.8715180051357,17.3633989965391,9691757.72863035,0.0,1.0
2020-09-22,20.11,20.98,19.98,20.75,8013657,16.4862112285364,17.1994386660713,16.3796370137323,17.0108842860333,9775116.91655711,0.0,1.0
2020-09-23,19.56,20.665,19.55,20.17,5745713,16.03532031975,16.9412011455845,16.0271223032266,16.5353993276767,7008662.3802319,0.0,1.0
2020-09-24,19.61,20.09,19.32,19.69,4236755,16.0763104023669,16.4698151954896,15.8385679231886,16.141894534554,5168024.4702023,0.0,1.0
2020-09-25,20.47,20.58,19.52,19.96,6909939,16.7813398233784,16.8715180051357,16.0025282536564,16.3632409806856,8428793.69696979,0.0,1.0
2020-09-28,21.34,21.5189,20.78,20.92,6739486,17.4945672609133,17.6412297765168,17.0354783356035,17.150250566931,8220873.8915953,0.0,1.0
2020-09-29,20.99,21.36,20.69,21.23,5726402,17.2076366825947,17.5109632939601,16.961696186893,17.404389079156,6985106.6824056,0.0,1.0
2020-09-30,21.32,21.62,21.115,21.16,5976110,17.4781712278665,17.7241117235682,17.3101118891371,17.3470029634923,7289702.31146732,0.0,1.0
2020-10-01,21.03,21.29,20.83,21.15,4869253,17.4617751948198,17.6776601948508,17.2957098101805,17.5614144256033,5864260.0450141,0.27,1.0
2020-10-02,21.89,22.045,20.52,20.52,6405332,18.1758563487686,18.3045570218641,17.0383084639896,17.0383084639896,7714228.96338523,0.0,1.0
2020-10-05,22.75,22.93,21.99,21.99,5647394,18.8899375027175,19.0393963488929,18.2588890410883,18.2588890410883,6801410.19426439,0.0,1.0
2020-10-06,22.52,23.625,22.39,23.12,6100567,18.6989623103824,19.6164735605144,18.5910198103668,19.1971584643002,7347186.78820581,0.0,1.0
2020-10-07,23.33,23.6,22.8001,22.99,4474455,19.3715271181714,19.5957153874344,18.9315368815697,19.0892159642847,5388787.0849417,0.0,1.0
2020-10-08,23.71,23.815,23.305,23.55,4255950,19.687051348986,19.7742356759217,19.3507689450915,19.5541990412746,5125631.70132623,0.0,1.0
2020-10-09,23.38,23.93,23.225,23.92,5757833,19.4130434643312,19.8697232720892,19.2843427912358,19.8614200028573,6934416.84130272,0.0,1.0
2020-10-12,23.52,23.575,23.22,23.26,4613948,19.5292892335787,19.5749572143545,19.2801911566198,19.3134042335477,5556784.76886964,0.0,1.0
2020-10-13,23.12,23.41,22.875,23.32,6383433,19.1971584643002,19.4379532720271,18.9937283681171,19.3632238489395,7687855.01429573,0.0,1.0
2020-10-14,22.73,23.59,22.7,23.33,6537186,18.8733309642536,19.5874121182025,18.8484211565577,19.3715271181714,7873026.65657866,0.0,1.0
2020-10-15,23.4,23.52,22.65,22.69,5220486,19.4296500027952,19.5292892335787,18.8069048103979,18.8401178873257,6287265.71927059,0.0,1.0
2020-10-16,23.26,23.46,22.82,23.44,4284497,19.3134042335477,19.479469618187,18.9480603873413,19.462863079723,5160012.13534864,0.0,1.0
2020-10-19,23.045,23.56,23.02,23.4,3832207,19.1348839450605,19.5625023105066,19.1141257719805,19.4296500027952,4615298.97795891,0.0,1.0
2020-10-20,23.75,24.27,23.3939,23.5,6650011,19.7202644259139,20.152034425976,19.4245850085637,19.5126826951148,8008906.87056194,0.0,1.0
2020-10-21,23.5,23.99,23.48,23.64,5598052,19.5126826951148,19.919542887481,19.4960761566509,19.6289284643623,6741985.40792835,0.0,1.0
2020-10-22,23.965,24.2,22.93,24.13,6607626,19.8987847144011,20.0939115413523,19.0393963488929,20.0357886567285,7957860.71173473,0.0,1.0
2020-10-23,24.42,24.59,23.79,24.31,6232554,20.2765834644555,20.4177390413989,19.7534775028418,20.1852475029039,7506144.65927172,0.0,1.0
2020-10-26,23.45,24.1,23.34,23.95,4478897,19.471166348955,20.0108788490326,19.3798303874034,19.8863298105532,5394136.78501272,0.0,1.0
2020-10-27,22.905,23.5,22.9,23.32,4164815,19.018638175813,19.5126826951148,19.014486541197,19.3632238489395,5015873.72834712,0.0,1.0
2020-10-28,22.44,22.83,22.32,22.43,5165915,18.6325361565267,18.9563636565732,18.5328969257431,18.6242328872947,6221543.41342275,0.0,1.0
2020-10-29,23.1,23.28,22.1,22.35,3707808,19.1805519258363,19.3300107720116,18.3502250026399,18.557806733439,4465479.67603729,0.0,1.0
2020-10-30,23.22,23.24,22.56,22.73,6116417,19.2801911566198,19.2967976950838,18.7321753873102,18.8733309642536,7366275.65496085,0.0,1.0
2020-11-02,24.11,24.23,23.215,23.55,4727494,20.0191821182646,20.1188213490482,19.2760395220038,19.5541990412746,5693533.3155299,0.0,1.0
2020-11-03,24.51,24.9,24.43,24.6033,5485832,20.3513128875431,20.6751403875897,20.2848867336874,20.4287823894774,6606833.82261302,0.0,1.0
2020-11-04,23.1,23.95,22.67,23.92,6776535,19.1805519258363,19.8863298105532,18.8235113488618,19.8614200028573,8161285.4054081,0.0,1.0
2020-11-05,24.0,24.305,23.16,23.16,6101114,19.927846156713,20.1810958682879,19.230371541228,19.230371541228,7347845.56486923,0.0,1.0
2020-11-06,23.21,24.31,22.935,24.29,4930623,19.2718878873879,20.1852475029039,19.0435479835089,20.1686409644399,5938170.69187564,0.0,1.0
2020-11-09,26.56,27.0813,25.03,25.1965,13913718,22.0534830800957,22.486332505158,20.7830828876053,20.9213323203175,16756915.3923597,0.0,1.0
2020-11-10,26.335,26.58,26.07,26.41,9815632,21.8666595223765,22.0700896185596,21.6466228877295,21.9289340416163,11821406.3952237,0.0,1.0
2020-11-11,25.72,26.5,25.475,26.5,5980963,21.3560084646108,22.0036634647039,21.1525783684276,22.0036634647039,7203142.32010694,0.0,1.0
2020-11-12,24.86,25.27,24.455,25.27,6966316,20.6419273106619,20.9823613491724,20.3056449067673,20.9823613491724,8389847.18595285,0.0,1.0
2020-11-13,25.39,25.59,25.05,25.18,6519342,21.082000579956,21.2480659645952,20.7996894260692,20.9076319260847,7851536.3260817,0.0,1.0
2020-11-16,26.25,26.69,25.909,26.69,7144375,21.7960817339048,22.1614255801112,21.5129402530949,22.1614255801112,8604291.63551324,0.0,1.0
2020-11-17,26.05,26.07,25.22,25.75,4994966,21.6300163492656,21.6466228877295,20.9408450030126,21.3809182723067,6015661.85614177,0.0,1.0
2020-11-18,25.7,26.605,25.69,26.1,5603842,21.3394019261468,22.0908477916396,21.3310986569149,21.6715326954254,6748958.56493224,0.0,1.0
2020-11-19,25.88,25.97,25.0,25.53,4843939,21.4888607723222,21.5635901954099,20.7581730799094,21.1982463492035,5833773.25807173,0.0,1.0
2020-11-20,25.29,25.71,25.11,25.44,5829089,20.9989678876363,21.3477051953788,20.849509041461,21.1235169261158,7020233.6419018,0.0,1.0
2020-11-23,26.01,26.12,25.5,25.73,6035157,21.5968032723377,21.6881392338893,21.1733365415076,21.3643117338427,7268410.58792534,0.0,1.0
2020-11-24,27.26,27.47,26.505,26.6,6026241,22.6347119263332,22.8090805802044,22.0078150993199,22.0866961570236,7257672.64874629,0.0,1.0
2020-11-25,26.68,26.95,26.44,26.77,4899511,22.1531223108793,22.3773105801423,21.9538438493122,22.227851733967,5900701.11317015,0.0,1.0
2020-11-27,26.28,26.71,26.025,26.6,2970691,21.8209915416007,22.1780321185752,21.6092581761857,22.0866961570236,3577736.57219763,0.0,1.0
2020-11-30,25.34,26.38,25.27,26.07,8550647,21.0404842337961,21.9040242339204,20.9823613491724,21.6466228877295,10297928.1547128,0.0,1.0
2020-12-01,26.2,26.46,25.79,25.9,5686374,21.754565387745,21.9704503877761,21.4141313492345,21.5054673107861,6848355.55868777,0.0,1.0
2020-12-02,26.59,26.701,25.83,26.11,5976859,22.0783928877916,22.1705591762664,21.4473444261624,21.6798359646573,7198199.68861404,0.0,1.0
2020-12-03,26.83,27.0,26.34,26.62,5348478,22.2776713493587,22.4188269263021,21.8708111569925,22.1033026954875,6441412.23243833,0.0,1.0
2020-12-04,27.4,27.46,26.925,27.06,6907554,22.7509576955807,22.8007773109725,22.3565524070624,22.4686465416939,8319077.47060531,0.0,1.0
2020-12-07,27.38,27.47,26.84,27.42,4497688,22.7343511571167,22.8090805802044,22.2859746185907,22.7675642340446,5416767.63013536,0.0,1.0
2020-12-08,27.26,27.47,26.98,26.98,7063688,22.6347119263332,22.8090805802044,22.4022203878382,22.4022203878382,8507116.65810866,0.0,1.0
2020-12-09,27.73,28.11,27.465,27.51,5235641,23.0249655802355,23.3404898110501,22.8049289455884,22.8422936571323,6305517.56631617,0.0,1.0
2020-12-10,27.78,27.98,27.1842,27.48,4580382,23.0664819263953,23.2325473110346,22.5717731455549,22.8173838494364,5516359.7277656,0.0,1.0
2020-12-11,27.34,27.56,26.99,27.35,4120485,22.7011380801889,22.8838100032921,22.4105236570702,22.7094413494209,4962485.11867836,0.0,1.0
2020-12-14,26.62,27.87,26.54,27.87,4671121,22.1033026954875,23.141211349483,22.0368765416318,23.141211349483,5625640.78016204,0.0,1.0
2020-12-15,27.09,27.24,26.58,26.89,3444601,22.4935563493898,22.6181053878692,22.0700896185596,22.3274909647505,4148487.66644815,0.0,1.0
2020-12-16,27.25,27.355,26.86,27.19,3229468,22.6264086571012,22.7135929840368,22.3025811570546,22.5765890417094,3889393.33385463,0.0,1.0
2020-12-17,27.13,27.34,26.735,27.34,3716276,22.5267694263176,22.7011380801889,22.1987902916551,22.7011380801889,4475678.06869861,0.0,1.0
2020-12-18,26.63,27.32,26.418,27.17,8719496,22.1116059647195,22.684531541725,21.9355766570018,22.5599825032455,10501280.5876918,0.0,1.0
2020-12-21,27.165,27.42,26.565,26.9,6393019,22.5558308686295,22.7675642340446,22.0576347147117,22.3357942339825,7699399.86456158,0.0,1.0
2020-12-22,26.93,27.445,26.89,27.29,5442190,22.3607040416784,22.7883224071245,22.3274909647505,22.6596217340291,6554273.80223934,0.0,1.0
2020-12-23,27.73,27.88,27.065,27.12,3570292,23.0249655802355,23.1495146187149,22.4727981763099,22.5184661570857,4299862.98198789,0.0,1.0
2020-12-24,27.58,27.82,27.14,27.82,1477615,22.900416541756,23.0996950033231,22.5350726955496,23.0996950033231,1779558.09780546,0.0,1.0
2020-12-28,27.53,28.04,27.49,27.78,2682498,22.8589001955962,23.2823669264263,22.8256871186683,23.0664819263953,3230652.80079516,0.0,1.0
2020-12-29,27.28,27.65,27.1899,27.65,2782506,22.6513184647971,22.9585394263798,22.5765060090171,22.9585394263798,3351096.92612235,0.0,1.0
2020-12-30,27.28,27.405,27.01,27.01,2253100,22.8755067340601,22.9803248550923,22.6490995926306,22.6490995926306,2686916.12887785,0.27,1.0
2020-12-31,27.57,27.61,27.04,27.15,2503418,23.1186847748548,23.152226573585,22.6742559416784,22.7664958881867,2985430.82931211,0.0,1.0
2021-01-04,27.23,27.96,26.83,27.76,4980463,22.8335794856473,23.4457173124751,22.4981614983443,23.2780083188236,5939410.7514,0.0,1.0
2021-01-05,27.61,27.93,27.15,27.34,3476114,23.152226573585,23.4205609634274,22.7664958881867,22.9258194321556,4145411.5540447,0.0,1.0
2021-01-06,30.26,30.46,28.29,28.36,10079563,25.374370739467,25.5420797331185,23.722437152,23.781135299778,12020301.0948206,0.0,1.0
2021-01-07,31.44,32.12,30.82,30.95,6308182,26.3638538020106,26.9340643804256,25.8439559216911,25.9529667675645,7522771.27499754,0.0,1.0
2021-01-08,31.18,31.5,30.6,31.5,5164958,26.1458321102637,26.4141665001061,25.6594760286745,26.4141665001061,6159428.76711051,0.0,1.0
2021-01-11,31.38,31.49,30.5,30.7,6048386,26.3135411039152,26.4057810504235,25.5756215318487,25.7433305255002,7212953.66254448,0.0,1.0
2021-01-12,31.82,31.91,31.25,31.42,5471414,26.6825008899484,26.7579699370916,26.2045302580417,26.3470829026455,6524890.38407886,0.0,1.0
2021-01-13,31.7,31.98,31.35,31.66,3931168,26.5818754937576,26.8166680848696,26.2883847548675,26.5483336950273,4688082.51055366,0.0,1.0
2021-01-14,32.54,32.82,31.665,31.8,5223468,27.2862532670937,27.5210458582058,26.5525264198685,26.6657299905833,6229204.39300401,0.0,1.0
2021-01-15,31.865,32.24,31.56,31.98,4431805,26.72023541352,27.0346897766165,26.4644791982015,26.8166680848696,5285113.10396409,0.0,1.0
2021-01-19,32.07,32.39,31.76,31.95,4513570,26.8921371320128,27.1604715218551,26.632188191853,26.7915117358219,5382621.2914736,0.0,1.0
2021-01-20,31.33,32.06,31.24,31.98,4872517,26.2716138555023,26.8837516823302,26.1961448083592,26.8166680848696,5810680.62470886,0.0,1.0
2021-01-21,30.68,31.6825,30.375,31.32,4103446,25.7265596261351,26.567200956813,25.4708034108166,26.2632284058198,4893531.24201291,0.0,1.0
2021-01-22,30.9,30.985,30.415,30.57,3559281,25.9110395191517,25.9823158414536,25.5043452095469,25.6343196796268,4244591.68528182,0.0,1.0
2021-01-25,30.4,30.575,29.46,30.25,4378517,25.491767035023,25.638512404468,24.7035347648611,25.3659852897844,5221564.93181211,0.0,1.0
2021-01-26,29.75,30.95,29.73,30.77,4283810,24.9467128056557,25.9529667675645,24.9299419062906,25.8020286732782,5108622.86718221,0.0,1.0
2021-01-27,28.44,29.09,28.25,29.09,8079853,23.8482188972386,24.3932731266059,23.6888953532697,24.3932731266059,9635563.15505841,0.0,1.0
2021-01-28,29.6,29.775,28.87,29.12,6342676,24.8209310604171,24.9676764298622,24.2087932335893,24.4184294756536,7563906.81489791,0.0,1.0
2021-01-29,28.93,29.83,28.73,29.51,5700328,24.2591059316847,25.0137964031163,24.0913969380333,24.745462013274,6797879.91793264,0.0,1.0
2021-02-01,29.49,29.59,28.94,29.05,5181070,24.7286911139088,24.8125456107346,24.2674913813673,24.3597313278756,6178643.0020173,0.0,1.0
2021-02-02,30.32,30.8346,29.88,29.97,5212426,25.4246834375624,25.8561986782276,25.0557236515292,25.1311926986724,6216036.34547169,0.0,1.0
2021-02-03,31.03,31.05,30.2206,30.28,4286358,26.0200503650251,26.0368212643903,25.3413320677176,25.3911416388321,5111661.46391399,0.0,1.0
2021-02-04,32.09,32.35,31.14,31.15,5475477,26.9089080313779,27.1269297231248,26.1122903115334,26.120675761216,6529735.68177165,0.0,1.0
2021-02-05,32.095,32.605,32.015,32.26,3717376,26.9131007562192,27.3407586900304,26.8460171587586,27.0514606759817,4433126.59513711,0.0,1.0
2021-02-08,32.57,32.62,32.1,32.1,3198623,27.3114096161414,27.3533368645543,26.9172934810605,26.9172934810605,3814491.91287544,0.0,1.0
2021-02-09,32.53,32.61,32.04,32.15,2938208,27.2778678174111,27.3449514148717,26.866980782965,26.9592207294734,3503936.11699345,0.0,1.0
2021-02-10,32.61,33.19,32.46,32.82,3682383,27.3449514148717,27.831307496461,27.2191696696331,27.5210458582058,4391395.97683441,0.0,1.0
2021-02-11,32.25,32.78,31.85,32.51,3566545,27.0430752262991,27.4875040594755,26.7076572389962,27.261096918046,4253254.30955956,0.0,1.0
2021-02-12,32.51,32.76,32.05,32.19,3344302,27.261096918046,27.4707331601103,26.8753662326476,26.9927625282036,3988220.22264367,0.0,1.0
2021-02-16,33.47,33.7,32.62,32.86,5104268,28.066100087573,28.2589654302722,27.3533368645543,27.5545876569361,6087053.39990018,0.0,1.0
2021-02-17,33.53,33.92,33.1411,33.5,3557075,28.1164127856685,28.4434453232888,27.7903026475132,28.0912564366208,4241960.93787589,0.0,1.0
2021-02-18,33.22,33.5,32.61,33.1,6140097,27.8564638455087,28.0912564366208,27.3449514148717,27.7558384493178,7322322.87167658,0.0,1.0
2021-02-19,34.54,34.695,33.4,33.53,5682199,28.9633432036084,29.0933176736883,28.007401939795,28.1164127856685,6776260.32603683,0.0,1.0
2021-02-22,34.88,35.4,34.51,34.75,5460821,29.2484484928159,29.6844918763097,28.9381868545607,29.1394376469424,6512257.78785445,0.0,1.0
2021-02-23,35.08,35.25,34.31,35.14,6476315,29.4161574864673,29.5587101310711,28.7704778609092,29.4664701845628,7723276.92032913,0.0,1.0
2021-02-24,36.25,36.36,35.18,35.36,8044962,30.3972550993284,30.4894950458367,29.5000119832931,29.6509500775794,9593954.17602832,0.0,1.0
2021-02-25,35.3,36.85,35.215,36.75,8869787,29.600637379484,30.9003820802828,29.5293610571821,30.8165275834571,10577592.5391732,0.0,1.0
2021-02-26,34.69,35.535,34.36,34.91,9865818,29.089124948847,29.7976954470244,28.8124051093221,29.2736048418636,11765401.2288728,0.0,1.0
2021-03-01,36.0,36.13,35.2164,35.36,8171527,30.1876188572641,30.2966297031376,29.5305350201376,29.6509500775794,9744888.24014062,0.0,1.0
2021-03-02,36.15,36.34,35.7,35.76,6892222,30.3134006025027,30.4727241464716,29.9360553667869,29.9863680648823,8219263.43953075,0.0,1.0
2021-03-03,35.91,36.645,35.79,36.38,9722456,30.1121498101209,30.7284803617901,30.0115244139301,30.5062659452019,11594436.0386602,0.0,1.0
2021-03-04,35.56,36.3,34.53,35.98,9923776,29.8186590712309,30.4391823477413,28.9549577539258,30.1708479578989,11834518.5716439,0.0,1.0
2021-03-05,36.77,37.38,35.22,37.21,8728736,30.8332984828222,31.3448109134592,29.5335537820234,31.2022582688555,10409383.3132647,0.0,1.0
2021-03-08,37.74,38.665,37.0,37.2,7269061,31.6466871020319,32.4223411976699,31.0261638255214,31.1938728191729,8668659.73223422,0.0,1.0
2021-03-09,36.705,37.48,36.21,37.07,8381185,30.7787930598855,31.4286654102849,30.3637133005981,31.0848619732994,9994914.18739031,0.0,1.0
2021-03-10,38.02,38.18,36.63,36.71,6583290,31.8814796931439,32.0156468880651,30.7159021872662,30.7829857847268,7850849.0888466,0.0,1.0
2021-03-11,38.01,38.8,37.5001,37.64,7668275,31.8730942434613,32.5355447683846,31.4455201641469,31.5628326052061,9144739.1496919,0.0,1.0
2021-03-12,39.09,39.26,38.5,38.69,6929169,32.7787228091793,32.921275453783,32.2839812779074,32.4433048218763,8263324.28468349,0.0,1.0
2021-03-15,38.42,39.205,37.93,38.96,8084573,32.2168976804468,32.8751554805289,31.8060106460008,32.6697119633058,9641191.95277192,0.0,1.0
2021-03-16,37.88,38.2,37.26,38.11,6586838,31.7640833975879,32.0324177874302,31.2441855172683,31.9569487402871,7855080.22746683,0.0,1.0
2021-03-17,38.58,39.04,38.08,38.41,7376538,32.351064875368,32.7367955607664,31.9317923912394,32.2085122307643,8796830.55677971,0.0,1.0
2021-03-18,39.01,40.46,38.74,39.49,10519304,32.7116392117187,33.9275294156918,32.4852320702892,33.1141407964822,12544710.6573917,0.0,1.0
2021-03-19,38.31,39.235,37.855,38.3,27628769,32.1246577339385,32.9003118295766,31.7431197733815,32.116272284256,32948464.3589456,0.0,1.0
2021-03-22,37.22,38.295,37.0,38.28,7546242,31.210643718538,32.1120795594147,31.0261638255214,32.0995013848908,8999209.68541807,0.0,1.0
2021-03-23,36.34,37.405,36.145,36.8,6729259,30.4727241464716,31.3657745376657,30.3092078776614,30.85845483187,8024923.23576247,0.0,1.0
2021-03-24,36.28,37.42,36.26,36.85,6076055,30.4224114483761,31.3783527121895,30.405640549011,30.9003820802828,7245950.10405616,0.0,1.0
2021-03-25,37.73,37.865,35.88,36.22,5669034,31.6383016523493,31.751505223064,30.0869934610732,30.3720987502807,6760560.51207532,0.0,1.0
2021-03-26,38.44,38.74,37.79,38.35,6891773,32.233668579812,32.4852320702892,31.6886143504447,32.1581995326688,8218727.98822284,0.0,1.0
2021-03-29,37.18,37.9313,36.64,37.72,6310410,31.1771019198078,31.8071007544595,30.7242876369488,31.6299162026667,7525428.25832499,0.0,1.0
2021-03-30,38.12,38.38,37.17,37.2,5788354,32.1917413313991,32.4113072481401,31.3894812509996,31.4148157798544,6854306.27093108,0.27,1.0
2021-03-31,37.45,38.34,37.42,37.87,6148131,31.6259368536437,32.3775278763338,31.600602324789,31.9806202576098,7280337.8763299,0.0,1.0
2021-04-01,37.98,38.03,37.19,37.4,6138758,32.0735135300771,32.115737744835,31.4063709369028,31.5837126388858,7269238.79485053,0.0,1.0
2021-04-05,38.23,38.85,37.925,38.77,6063650,32.2846346038664,32.808214866864,32.0270668938434,32.7406561232514,7180299.30783971,0.0,1.0
2021-04-06,38.33,38.43,37.86,38.18,4109032,32.3690830333822,32.4535314628979,31.9721754146582,32.2424103891086,4865729.32565224,0.0,1.0
2021-04-07,38.4,38.71,38.15,38.45,3109927,32.4281969340432,32.689987065542,32.2170758602538,32.4704211488011,3682634.49993519,0.0,1.0
2021-04-08,38.14,38.23,37.38,38.06,3341167,32.2086310173023,32.2846346038664,31.5668229529827,32.1410722736897,3956458.41984231,0.0,1.0
2021-04-09,38.44,38.6005,38.115,38.33,3549922,32.4619763058495,32.5975160352222,32.1875189099233,32.3690830333822,4203656.62257633,0.0,1.0
2021-04-12,38.85,38.91,38.4,38.41,3207741,32.808214866864,32.8588839245735,32.4281969340432,32.4366417769948,3798461.40229549,0.0,1.0
2021-04-13,38.22,38.73,37.89,38.68,5205661,32.2761897609149,32.7068767514451,31.9975099435129,32.6646525366873,6164307.64888279,0.0,1.0
2021-04-14,38.55,39.085,38.06,38.16,4316393,32.5548695783168,33.006668676226,32.1410722736897,32.2255207032054,5111276.81681234,0.0,1.0
2021-04-15,38.03,38.68,37.37,38.67,6049540,32.115737744835,32.6646525366873,31.5583781100311,32.6562076937357,7163590.88581111,0.0,1.0
2021-04-16,38.2,38.76,37.961,38.24,5355483,32.2593000750117,32.7322112802999,32.0574683284691,32.293079446818,6341720.06597467,0.0,1.0
2021-04-19,37.87,38.5,37.605,38.08,5577069,31.9806202576098,32.5126453635589,31.7568319193931,32.1579619595928,6604112.15694743,0.0,1.0
2021-04-20,36.44,37.8489,36.1,37.69,5382652,30.7730077155347,31.962801638982,30.4858830551812,31.8286130844815,6373892.36350087,0.0,1.0
2021-04-21,37.36,37.38,35.88,36.4,5614454,31.5499332670795,31.5668229529827,30.3000965102466,30.7392283437284,6648381.77831799,0.0,1.0
2021-04-22,36.86,37.56,36.775,37.48,5514985,31.1276911195008,31.718830126111,31.0559099544125,31.6512713824984,6530595.10002167,0.0,1.0
2021-04-23,38.34,38.64,36.72,36.86,6741687,32.3775278763338,32.630873164881,31.0094633181788,31.1276911195008,7983199.97027729,0.0,1.0
2021-04-26,38.78,39.3,38.51,38.58,3979031,32.749100966203,33.1882327996848,32.5210902065105,32.5802041071715,4711788.03776153,0.0,1.0
2021-04-27,39.25,39.3,38.75,38.8,4453473,33.146008584927,33.1882327996848,32.7237664373483,32.7659906521061,5273600.73542879,0.0,1.0
2021-04-28,39.8,39.975,39.3,39.35,4880642,33.6104749472635,33.7582596989161,33.1882327996848,33.2304570144427,5779434.89060441,0.0,1.0
2021-04-29,40.71,40.8,40.1,40.19,7776627,34.3789556558567,34.4549592424209,33.8638202358107,33.9398238223749,9208728.97766652,0.0,1.0
2021-04-30,40.54,40.96,40.16,40.34,7236355,34.23539332568,34.5900767296461,33.9144892935202,34.0664964666485,8568963.3797766,0.0,1.0
2021-05-03,40.47,41.12,40.17,40.99,4009047,34.176279425019,34.7251942168713,33.9229341364718,34.6154112585008,4747331.62355954,0.0,1.0
2021-05-04,41.32,41.32,40.01,40.33,6043169,34.8940910759027,34.8940910759027,33.7878166492466,34.0580516236969,7156046.63657342,0.0,1.0
2021-05-05,41.55,41.92,40.91,41.37,3622522,35.0883224637889,35.4007816529972,34.5478525148882,34.9363152906606,4289626.2497397,0.0,1.0
2021-05-06,41.92,41.94,41.1,41.8,4983216,35.4007816529972,35.4176713389003,34.7083045309681,35.2994435375783,5900898.36907072,0.0,1.0
2021-05-07,42.35,42.38,40.73,40.79,4830918,35.7639098999148,35.7892444287695,34.3958453417599,34.4465143994693,5720553.98508001,0.0,1.0
2021-05-10,42.24,43.06,42.23,42.96,6068733,35.6710166274475,36.3634937494766,35.6625717844959,36.2790453199608,7186318.36589579,0.0,1.0
2021-05-11,41.63,42.805,41.33,41.95,5227230,35.1558812074015,36.1481502542114,34.9025359188543,35.4261161818519,6189848.6804019,0.0,1.0
2021-05-12,40.94,42.4,40.81,42.26,6785192,34.5731870437429,35.8061341146727,34.4634040853725,35.6879063133507,8034716.6180699,0.0,1.0
2021-05-13,41.98,42.22,40.6,40.64,6146893,35.4514507107066,35.6541269415444,34.2860623833894,34.3198417551957,7278871.89288048,0.0,1.0
2021-05-14,42.64,42.745,42.051,42.19,3680584,36.0088103455105,36.097481196502,35.5114090956628,35.6287924126896,4358380.63668679,0.0,1.0
2021-05-17,42.9,42.915,42.205,42.38,4000573,36.2283762622514,36.2410435266787,35.641459677117,35.7892444287695,4737297.09710524,0.0,1.0
2021-05-18,42.01,43.025,41.98,42.85,3380014,35.4767852395613,36.3339367991461,35.4514507107066,36.1861520474935,4002459.27530259,0.0,1.0
2021-05-19,41.69,41.7,40.82,41.43,4940650,35.206550265111,35.2149951080625,34.471848928324,34.98698434837,5850493.64248896,0.0,1.0
2021-05-20,41.53,41.81,41.11,41.59,3347071,35.0714327778858,35.3078883805298,34.7167493739197,35.1221018355952,3963449.66886122,0.0,1.0
2021-05-21,41.92,42.36,41.64,41.74,5364119,35.4007816529972,35.7723547428664,35.1643260503531,35.2487744798688,6351946.42548131,0.0,1.0
2021-05-24,41.87,42.14,41.655,42.14,4091464,35.3585574382393,35.5865681979318,35.1769933147805,35.5865681979318,4844926.09686427,0.0,1.0
2021-05-25,41.26,42.52,41.14,42.0,5847033,34.8434220181933,35.9074722300916,34.7420839027744,35.4683403966097,6923791.28129359,0.0,1.0
2021-05-26,41.67,41.815,41.05,41.41,4609939,35.1896605792078,35.3121108020056,34.6660803162102,34.9700946624669,5458880.67597623,0.0,1.0
2021-05-27,42.21,42.465,41.91,42.21,4672009,35.6456820985928,35.8610255938579,35.3923368100456,35.6456820985928,5532381.15473698,0.0,1.0
2021-05-28,42.14,42.22,41.515,42.21,4053858,35.5865681979318,35.6541269415444,35.0587655134584,35.6456820985928,4800394.77731736,0.0,1.0
2021-06-01,42.35,42.77,42.08,42.43,3459340,35.7639098999148,36.1185933038809,35.5358991402223,35.8314686435274,4096393.52660233,0.0,1.0
2021-06-02,42.16,42.47,41.85,42.4,3731428,35.6034578838349,35.8652480153337,35.3416677523361,35.8061341146727,4418587.79541262,0.0,1.0
2021-06-03,42.21,42.765,41.95,42.13,2999553,35.6456820985928,36.1143708824051,35.4261161818519,35.5781233549802,3551934.6152447,0.0,1.0
2021-06-04,42.04,42.28,41.6,42.19,4503199,35.502119768416,35.7047959992538,35.1305466785468,35.6287924126896,5332484.00926249,0.0,1.0
2021-06-07,41.99,42.245,41.8,42.1348,2638179,35.4598955536582,35.6752390489233,35.2994435375783,35.582176879597,3124011.91487919,0.0,1.0
2021-06-08,41.68,41.785,40.85,41.51,5080002,35.1981054221594,35.2867762731509,34.4971834571788,35.0545430919826,6015507.96045687,0.0,1.0
2021-06-09,41.15,41.38,40.79,41.21,3713679,34.750528745726,34.9447601336122,34.4465143994693,34.8011978034354,4397570.23463406,0.0,1.0
2021-06-10,40.4,41.86,40.29,41.8,4596972,34.1171655243579,35.3501125952877,34.0242722518906,35.2994435375783,5443525.74270589,0.0,1.0
2021-06-11,40.57,40.97,40.4,40.498,3625628,34.2607278545347,34.5985215725976,34.1171655243579,34.1999249852834,4293304.23406434,0.0,1.0
2021-06-14,39.54,40.66,39.28,40.39,3909213,33.3909090305226,34.3367314410989,33.1713431137817,34.1087206814064,4629112.72881812,0.0,1.0
2021-06-15,40.06,40.32,39.44,39.6529,3632214,33.8300408640044,34.0496067807454,33.3064606010069,33.4862513074459,4301103.07655055,0.0,1.0
2021-06-16,40.55,40.82,39.38,39.91,5883388,34.2438381686315,34.471848928324,33.2557915432974,33.7033682197308,6966841.22338072,0.0,1.0
2021-06-17,38.03,41.0,37.965,40.97,6222911,32.115737744835,34.6238561014524,32.0608462656497,34.5985215725976,7368888.96061746,0.0,1.0
2021-06-18,36.91,37.67,36.7,37.51,11729154,31.1699153342587,31.8117233985783,30.9925736322757,31.6766059113531,13889132.1807402,0.0,1.0
2021-06-21,37.79,37.84,37.02,37.28,10710061,31.9130615139972,31.9552857287551,31.262808606726,31.4823745234669,12682368.4719964,0.0,1.0
2021-06-22,37.95,38.19,37.39,37.71,6271710,32.0481790012224,32.2508552320601,31.5752677959342,31.8455027703846,7426674.52309604,0.0,1.0
2021-06-23,37.92,38.3,37.85,38.02,4411005,32.0228444723677,32.3437485045275,31.9637305717066,32.1072929018834,5223312.05600215,0.0,1.0
2021-06-24,38.59,38.76,37.77,38.11,3782725,32.5886489501231,32.7322112802999,31.8961718280941,32.1832964884476,4479331.37619222,0.0,1.0
2021-06-25,39.5,39.625,38.61,38.85,6591555,33.3571296587163,33.462690195611,32.6055386360262,32.808214866864,7805420.46524574,0.0,1.0
2021-06-28,38.68,39.48,38.51,39.33,3681858,32.6646525366873,33.3402399728132,32.5210902065105,33.2135673285396,4359889.2497034,0.0,1.0
2021-06-29,38.09,38.99,38.01,38.68,2795361,32.3944175622369,33.1598409228568,32.3263799301818,32.8961950986433,3286841.02084679,0.27,1.0
2021-06-30,38.23,38.42,38.01,38.03,3256531,32.5134834183333,32.6750727944642,32.3263799301818,32.3433893381956,3829093.8724763,0.0,1.0
2021-07-01,38.74,38.83,38.31,38.5,2916193,32.9472233226846,33.0237656587466,32.5815210503884,32.7431104265193,3428917.68795024,0.0,1.0
2021-07-02,38.44,38.87,38.275,38.84,2709495,32.692082202478,33.0577844747742,32.5517545863643,33.0322703627535,3185878.07148317,0.0,1.0
2021-07-06,37.32,38.305,37.07,38.23,4090511,31.7395553537065,32.577268698385,31.5269377535343,32.5134834183333,4809704.13160413,0.0,1.0
2021-07-07,37.07,37.46,36.86,37.0,3754697,31.5269377535343,31.858621209803,31.3483389693897,31.4674048254861,4414847.35619135,0.0,1.0
2021-07-08,36.55,36.95,36.07,36.43,8073449,31.0846931451761,31.4248813054517,30.6764673528455,30.9826366970935,9492921.79182386,0.0,1.0
2021-07-09,38.08,38.12,37.01,37.3,4142443,32.38591285823,32.4199316742576,31.475909529493,31.7225459456927,4870766.80933863,0.0,1.0
2021-07-12,38.39,38.54,37.23,37.57,3587826,32.6495586824435,32.7771292425469,31.6630130176445,31.9521729538787,4218637.11787518,0.0,1.0
2021-07-13,37.57,38.44,37.46,38.41,4171387,31.9521729538787,32.692082202478,31.858621209803,32.6665680904573,4904799.73979284,0.0,1.0
2021-07-14,37.38,38.16,36.775,37.64,3631188,31.7905835777478,32.4539504902851,31.2760489853311,32.0117058819269,4269623.01928325,0.0,1.0
2021-07-15,37.77,38.035,36.9,37.17,3386333,32.1222670340165,32.347641690199,31.3823577854172,31.6119847936032,3981717.64385608,0.0,1.0
2021-07-16,36.4,37.91,36.29,37.76,3583061,30.9571225850728,32.2413328901129,30.863570840997,32.1137623300096,4213034.33617208,0.0,1.0
2021-07-19,34.63,35.78,34.35,35.5,7391038,29.4517899758536,30.4298309366457,29.2136582636607,30.1916992244529,8690529.37528907,0.0,1.0
2021-07-20,35.96,36.41,34.37,34.53,5561933,30.5829156087697,30.9656272890797,29.2306676716745,29.3667429357847,6539831.36331997,0.0,1.0
2021-07-21,36.88,37.23,36.26,36.29,7176415,31.3653483774034,31.6630130176445,30.8380567289764,30.863570840997,8438171.38631478,0.0,1.0
2021-07-22,36.02,36.89,35.66,36.41,6109731,30.6339438328111,31.3738530814103,30.3277744885631,30.9656272890797,7183943.13905763,0.0,1.0
2021-07-23,35.78,36.7,35.57,36.25,4253313,30.4298309366457,31.2122637052795,30.2512321525011,30.8295520249695,5001129.95885002,0.0,1.0
2021-07-26,36.32,36.6,35.89,35.98,5476794,30.8890849530177,31.1272166652106,30.5233826807215,30.5999250167835,6439723.23500528,0.0,1.0
2021-07-27,36.38,36.5384,35.42,35.66,4168264,30.940113177059,31.0748276885281,30.1236615923978,30.3277744885631,4901127.65432406,0.0,1.0
2021-07-28,36.45,36.86,35.87,36.26,4898081,30.9996461051073,31.3483389693897,30.5063732727077,30.8380567289764,5759260.9878403,0.0,1.0
2021-07-29,36.64,37.13,36.39,36.92,4188486,31.1612354812381,31.5779659775756,30.9486178810659,31.399367193431,4924905.08383086,0.0,1.0
2021-07-30,36.29,37.05,36.13,36.55,8250813,30.863570840997,31.5099283455205,30.7274955768868,31.0846931451761,9701469.90808558,0.0,1.0
2021-08-02,36.08,37.38,36.05,36.63,6345334,30.6849720568524,31.7905835777478,30.6594579448317,31.1527307772312,7460969.82900379,0.0,1.0
2021-08-03,36.84,36.925,35.49,36.47,4375435,31.3313295613759,31.4036195454344,30.183194520446,31.016655513121,5144723.43359186,0.0,1.0
2021-08-04,36.37,36.985,36.1,36.58,3952904,30.9316084730521,31.4546477694758,30.7019814648662,31.1102072571968,4647903.08610208,0.0,1.0
2021-08-05,36.98,37.065,36.55,36.59,3516233,31.4503954174723,31.5226854015309,31.0846931451761,31.1187119612037,4134456.64558359,0.0,1.0
2021-08-06,37.73,38.07,37.445,37.515,4426286,32.0882482179889,32.3774081542231,31.8458641537926,31.9053970818408,5204515.05004179,0.0,1.0
2021-08-09,37.56,37.985,37.18,37.65,4638452,31.9436682498718,32.3051181701646,31.6204894976101,32.0202105859338,5453984.04958389,0.0,1.0
2021-08-10,38.16,38.32,37.45,37.55,4021299,32.4539504902851,32.5900257543953,31.8501165057961,31.9351635458649,4728323.28643427,0.0,1.0
2021-08-11,38.69,38.77,37.87,38.36,5230700,32.9046998026502,32.9727374347053,32.2073140740854,32.6240445704229,6150361.01875332,0.0,1.0
2021-08-12,38.88,38.95,38.475,38.79,2967648,33.0662891787811,33.1258221068293,32.7218486665021,32.9897468427191,3489419.4996045,0.0,1.0
2021-08-13,38.48,39.11,38.37,39.01,3648689,32.7261010185055,33.2618973709395,32.6325492744298,33.1768503308706,4290201.04291091,0.0,1.0
2021-08-16,38.21,38.56,37.84,38.22,4044928,32.4964740103196,32.7941386505606,32.1817999620647,32.5049787143264,4756106.73425427,0.0,1.0
2021-08-17,37.7,38.24,37.32,37.83,4718799,32.0627341059683,32.5219881223402,31.7395553537065,32.1732952580578,5548457.64905885,0.0,1.0
2021-08-18,37.51,38.165,37.31,37.48,4839543,31.9011447298374,32.4582028422886,31.7310506496996,31.8756306178167,5690430.84401333,0.0,1.0
2021-08-19,37.37,37.86,37.02,37.19,8430062,31.782078873741,32.1988093700785,31.4844142334999,31.628994201617,9912234.44481114,0.0,1.0
2021-08-20,37.62,37.69,37.01,37.21,5027730,31.9946964739132,32.0542294019614,31.475909529493,31.6460036096307,5911704.85877925,0.0,1.0
2021-08-23,38.04,38.38,37.8,37.94,3650163,32.3518940422025,32.6410539784367,32.1477811460371,32.2668470021336,4291934.20140625,0.0,1.0
2021-08-24,38.44,38.615,38.0,38.05,3517601,32.692082202478,32.8409145225985,32.3178752261749,32.3603987462093,4136065.16717222,0.0,1.0
2021-08-25,39.29,39.655,38.505,38.65,4573947,33.4149820430635,33.7254037393149,32.7473627785228,32.8706809866226,5378137.78856438,0.0,1.0
2021-08-26,38.8,39.53,38.635,39.4,4326876,32.998251546726,33.6190949392288,32.8579239306123,33.5085337871392,5087626.79629481,0.0,1.0
2021-08-27,39.46,39.56,38.77,38.92,3724884,33.5595620111806,33.6446090512495,32.9727374347053,33.1003079948086,4379792.638266,0.0,1.0
2021-08-30,38.63,39.56,38.63,39.56,3683081,32.8536715786089,33.6446090512495,32.8536715786089,33.6446090512495,4330639.84004263,0.0,1.0
2021-08-31,38.86,39.16,38.49,38.7,4716570,33.0492797707673,33.3044208909739,32.7346057225124,32.9132045066571,5545836.74655808,0.0,1.0
2021-09-01,38.47,39.01,38.2,39.01,3933596,32.7175963144987,33.1768503308706,32.4879693063127,33.1768503308706,4625200.35596076,0.0,1.0
2021-09-02,38.69,39.035,38.4,38.51,2787639,32.9046998026502,33.1981120908878,32.6580633864504,32.7516151305262,3277761.33977412,0.0,1.0
2021-09-03,38.51,38.94,38.3,38.88,4129959,32.7516151305262,33.1173174028224,32.5730163463816,33.0662891787811,4856087.8740225,0.0,1.0
2021-09-07,38.56,39.11,38.47,38.58,4058004,32.7941386505606,33.2618973709395,32.7175963144987,32.8111480585744,4771481.75493626,0.0,1.0
2021-09-08,38.42,38.6,38.09,38.41,5041796,32.6750727944642,32.8281574665882,32.3944175622369,32.6665680904573,5928243.94113722,0.0,1.0
2021-09-09,38.8,39.15,38.15,38.38,5211463,32.998251546726,33.295916186967,32.4454457862782,32.6410539784367,6127741.77182312,0.0,1.0
2021-09-10,38.66,39.15,38.485,38.98,4102681,32.8791856906295,33.295916186967,32.730353370509,33.1513362188499,4824013.8594796,0.0,1.0
2021-09-13,39.58,39.595,38.9,39.15,4823415,33.6616184592632,33.6743755152736,33.0832985867948,33.295916186967,5671467.22107368,0.0,1.0
2021-09-14,38.98,39.97,38.85,39.61,5819723,33.1513362188499,33.9933019155319,33.0407750667604,33.6871325712839,6842945.96882678,0.0,1.0
2021-09-15,40.27,40.43,38.975,38.975,7590694,34.2484430357385,34.3845182998487,33.1470838668465,33.1470838668465,8925288.86819829,0.0,1.0
2021-09-16,40.4,40.89,40.32,40.45,5348353,34.3590041878281,34.7757346841656,34.290966555773,34.4015277078625,6288699.754475,0.0,1.0
2021-09-17,40.12,40.78,39.96,40.15,12714833,34.1208724756352,34.6821829400898,33.984797211525,34.1463865876559,14950353.3452804,0.0,1.0
2021-09-20,38.54,39.09,37.86,39.08,9578013,32.7771292425469,33.2448879629257,32.1988093700785,33.2363832589188,11262018.045828,0.0,1.0
2021-09-21,38.23,38.82,38.0,38.72,5393420,32.5134834183333,33.0152609547397,32.3178752261749,32.9302139146709,6341690.4287695,0.0,1.0
2021-09-22,39.05,39.4552,38.48,38.77,3862846,33.2108691468982,33.5554797532573,32.7261010185055,32.9727374347053,4542011.09982358,0.0,1.0
2021-09-23,40.76,40.99,39.46,39.52,4801003,34.665173532076,34.8607817242345,33.5595620111806,33.6105902352219,5645114.74604122,0.0,1.0
2021-09-24,41.51,41.6,40.22,40.2637,5565823,35.3030263325926,35.3795686686546,34.2059195157041,34.2430850722142,6544405.30263268,0.0,1.0
2021-09-27,43.6,43.69,42.0,42.0,9988424,37.0805094700323,37.1570518060943,35.7197568289302,35.7197568289302,11744587.4564361,0.0,1.0
2021-09-28,43.57,44.18,43.29,44.0,6864252,37.0549953580116,37.5737823024318,36.8168636458187,37.4206976303078,8071123.92675924,0.0,1.0
2021-09-29,43.34,43.52,42.955,43.34,5511052,37.1145282860598,37.268672612121,36.7848306997623,37.1145282860598,6435458.15372013,0.3,1.0
2021-09-30,42.44,43.65,42.41,43.6,5147021,36.343806655754,37.3799990698318,36.3181159347438,37.3371812014815,6010365.76352731,0.0,1.0
2021-10-01,43.66,43.97,42.4715,42.62,4893703,37.3885626435019,37.6540334272739,36.3707819128147,36.4979509818152,5714557.01619847,0.0,1.0
2021-10-04,43.51,44.38,43.365,43.78,3907199,37.2601090384509,38.0051399477465,37.135937220235,37.4913255275427,4562580.00518905,0.0,1.0
2021-10-05,43.97,44.39,43.41,43.83,4123907,37.6540334272739,38.0137035214166,37.1744733017503,37.534143395893,4815637.90875744,0.0,1.0
2021-10-06,43.74,43.9,42.74,43.57,4084626,37.4570712328624,37.5940884115834,36.600713865856,37.3114904804713,4769768.04003977,0.0,1.0
2021-10-07,43.85,44.33,43.67,44.26,3883898,37.5512705432331,37.9623220793962,37.397126217172,37.9023770637058,4535370.57032256,0.0,1.0
2021-10-08,43.95,44.32,43.62,43.7,2764251,37.6369062799338,37.9537585057261,37.3543083488216,37.4228169381822,3227917.58032387,0.0,1.0
2021-10-11,43.49,44.49,43.48,44.35,3341956,37.2429818911108,38.0993392581172,37.2344183174407,37.9794492267363,3902524.96067428,0.0,1.0
2021-10-12,43.29,43.65,43.115,43.42,4122778,37.0717104177095,37.3799990698318,36.9218478784834,37.1830368754203,4814319.53392528,0.0,1.0
2021-10-13,42.71,43.27,41.92,43.22,4202529,36.5750231448458,37.0545832703694,35.8985008249107,37.011765402019,4907447.71039999,0.0,1.0
2021-10-14,43.39,43.41,42.73,43.24,3260800,37.1573461544101,37.1744733017503,36.5921502921859,37.0288925493592,3807756.11401428,0.0,1.0
2021-10-15,43.6,44.08,43.325,43.82,4112977,37.3371812014815,37.7482327376446,37.1016829255547,37.5255798222229,4802874.545679,0.0,1.0
2021-10-18,44.05,44.44,43.35,43.35,4664359,37.7225420166344,38.0565213897669,37.1230918597299,37.1230918597299,5446743.59059357,0.0,1.0
2021-10-19,43.93,44.43,43.51,44.39,4724900,37.6197791325936,38.0479578160969,37.2601090384509,38.0137035214166,5517439.54339612,0.0,1.0
2021-10-20,45.59,45.6,43.77,44.02,4893162,39.0413323618244,39.0498959354944,37.4827619538726,37.6968512956242,5713925.27059687,0.0,1.0
2021-10-21,45.08,45.81,44.7,45.51,3869548,38.6045901046511,39.2297309825658,38.2791743051886,38.9728237724638,4518613.54743366,0.0,1.0
2021-10-22,45.49,45.665,45.075,45.4562,2947788,38.9556966251237,39.1055591643498,38.600308317816,38.9267517461189,3442240.48694121,0.0,1.0
2021-10-25,45.58,45.92,45.41,45.77,2428343,39.0327687881543,39.3239302929365,38.8871880357632,39.1954766878855,2835665.45178292,0.0,1.0
2021-10-26,44.79,45.59,44.77,45.59,2714428,38.3562464682192,39.0413323618244,38.3391193208791,39.0413323618244,3169737.43040099,0.0,1.0
2021-10-27,43.24,44.68,43.21,44.6,3693082,37.0288925493592,38.2620471578485,37.003201828349,38.193538568488,4312547.70763495,0.0,1.0
2021-10-28,43.99,44.01,43.38,43.38,3145965,37.671160574614,37.6882877219541,37.1487825807401,37.1487825807401,3673659.06011559,0.0,1.0
2021-10-29,43.53,44.35,43.46,44.05,3726256,37.277236185791,37.9794492267363,37.2172911701006,37.7225420166344,4351286.20779637,0.0,1.0
2021-11-01,44.47,44.55,43.89,43.93,4033871,38.0822121107771,38.1507207001376,37.5855248379134,37.6197791325936,4710499.5594317,0.0,1.0
2021-11-02,44.0,44.34,43.76,44.34,4088467,37.6797241482841,37.9708856530663,37.4741983802025,37.9708856530663,4774253.31703741,0.0,1.0
2021-11-03,44.7,44.93,43.74,43.79,3532328,38.2791743051886,38.4761364996001,37.4570712328624,37.4998891012127,4124829.3482286,0.0,1.0
2021-11-04,43.98,44.68,43.485,44.68,6390781,37.662597000944,38.2620471578485,37.2387001042758,38.2620471578485,7462750.06933152,0.0,1.0
2021-11-05,44.08,44.64,43.815,44.5265,2600884,37.7482327376446,38.2277928631682,37.5212980353879,38.130596302013,3037147.92469391,0.0,1.0
2021-11-08,44.26,44.655,43.97,44.29,2266562,37.9023770637058,38.2406382236733,37.6540334272739,37.928067784716,2646747.82669664,0.0,1.0
2021-11-09,44.09,44.22,43.68,44.02,4174005,37.7567963113147,37.8681227690255,37.405689790842,37.6968512956242,4874139.18629666,0.0,1.0
2021-11-10,44.03,44.575,43.92,44.11,3358586,37.7054148692943,38.1721296343128,37.6112155589236,37.7739234586548,3921944.42343681,0.0,1.0
2021-11-11,44.3,44.495,43.97,44.16,3055922,37.936631358386,38.1036210449523,37.6540334272739,37.8167413270051,3568512.53663234,0.0,1.0
2021-11-12,44.21,44.46,43.685,44.13,3423806,37.8595591953554,38.0736485371071,37.409971577677,37.7910506059949,3998104.21666424,0.0,1.0
2021-11-15,44.62,44.94,44.18,44.28,3047988,38.2106657158281,38.4847000732701,37.8338684743452,37.9195042110459,3559247.7129668,0.0,1.0
2021-11-16,44.83,45.195,44.42,44.69,3155777,38.3905007628994,38.7030712018568,38.0393942424268,38.2706107315185,3685116.89346652,0.0,1.0
2021-11-17,44.2,44.79,44.03,44.74,4331403,37.8509956216854,38.3562464682192,37.7054148692943,38.3134285998689,5057938.62104691,0.0,1.0
2021-11-18,44.14,44.49,43.72,44.12,4076990,37.799614179665,38.0993392581172,37.4399440855223,37.7824870323249,4760851.20193666,0.0,1.0
2021-11-19,43.55,43.71,42.72,43.61,3523097,37.2943633331312,37.4313805118522,36.5835867185158,37.3457447751516,4114049.96995073,0.0,1.0
2021-11-22,44.16,44.65,43.7999,44.25,3671297,37.8167413270051,38.2363564368383,37.5083670391461,37.8938134900357,4287108.56173708,0.0,1.0
2021-11-23,44.84,44.925,44.25,44.58,2807313,38.3990643365695,38.4718547127651,37.8938134900357,38.1764114211478,3278202.66183199,0.0,1.0
2021-11-24,44.6,45.27,44.45,44.91,3474209,38.193538568488,38.7672980043823,38.065084963437,38.45900935226,4056961.65392339,0.0,1.0
2021-11-26,42.48,43.33,41.5,42.9,5680948,36.3780609504343,37.1059647123898,35.5388307307679,36.737731044577,6633851.96283033,0.0,1.0
2021-11-29,42.99,43.39,42.265,43.15,5628984,36.8148032076076,37.1573461544101,36.1939441165279,36.9518203863286,6573171.68844716,0.0,1.0
2021-11-30,42.15,42.64,41.7,42.44,9155610,36.0954630193221,36.5150781291553,35.7101022041692,36.343806655754,10691342.6015181,0.0,1.0
2021-12-01,41.74,43.84,41.73,43.25,5277372,35.7443564988495,37.542706969563,35.7357929251794,37.0374561230292,6162581.42140816,0.0,1.0
2021-12-02,43.94,44.325,42.13,42.22,6366489,37.6283427062637,37.9580402925612,36.078335871982,36.1554080350126,7434383.40730944,0.0,1.0
2021-12-03,43.05,44.32,42.64,43.94,5418083,36.8661846496279,37.9537585057261,36.5150781291553,37.6283427062637,6326894.83239905,0.0,1.0
2021-12-06,43.58,44.31,43.315,43.71,4701325,37.3200540541414,37.9451949320561,37.0931193518847,37.4313805118522,5489910.14865007,0.0,1.0
2021-12-07,44.08,44.27,43.69,43.8758,7327695,37.7482327376446,37.9109406373758,37.4142533645121,37.5733645633019,8556819.01308937,0.0,1.0
2021-12-08,43.96,44.89,43.94,44.3965,3941843,37.6454698536038,38.4418822049198,37.6283427062637,38.0192698443021,4603035.07842688,0.0,1.0
2021-12-09,43.75,44.1,43.3,43.85,2995629,37.4656348065325,37.7653598849847,37.0802739913796,37.5512705432331,3498106.18255289,0.0,1.0
2021-12-10,43.76,44.08,43.155,43.93,3099753,37.4741983802025,37.7482327376446,36.9561021731636,37.6197791325936,3619695.60772942,0.0,1.0
2021-12-13,42.4,43.76,42.36,43.56,4213672,36.3095523610737,37.4741983802025,36.2752980663935,37.3029269068012,4920459.801414,0.0,1.0
2021-12-14,43.12,43.481,42.41,42.51,5782536,36.9261296653184,37.2352746748077,36.3181159347438,36.4037516714445,6752480.00751584,0.0,1.0
2021-12-15,43.42,43.87,42.68,43.38,4360203,37.1830368754203,37.5683976905732,36.5493324238356,37.1487825807401,5091569.44050337,0.0,1.0
2021-12-16,43.53,44.44,43.38,43.915,5075356,37.277236185791,38.0565213897669,37.1487825807401,37.6069337720885,5926679.90670972,0.0,1.0
2021-12-17,42.26,43.46,41.9,43.4,11341904,36.1896623296928,37.2172911701006,35.8813736775705,37.1659097280802,13244358.5318213,0.0,1.0
2021-12-20,41.18,41.65,40.37,41.62,5621391,35.2647963733259,35.6672843358189,34.5711469060506,35.6415936148087,6564305.06302588,0.0,1.0
2021-12-21,42.51,42.63,41.64,41.74,5457546,36.4037516714445,36.5065145554852,35.6587207621488,35.7443564988495,6372977.22921189,0.0,1.0
2021-12-22,42.7,42.845,42.12,42.34,2333797,36.5664595711757,36.6906313893916,36.0697722983119,36.2581709190534,2725260.60954924,0.0,1.0
2021-12-23,43.07,43.54,42.93,43.01,2605621,36.8833117969681,37.2857997594611,36.7634217655872,36.8319303549477,3042679.49385242,0.0,1.0
2021-12-27,43.7,43.72,42.78,43.07,2347412,37.4228169381822,37.4399440855223,36.6349681605362,36.8833117969681,2741159.34589992,0.0,1.0
2021-12-28,43.78,44.07,43.49,43.65,3294524,37.4913255275427,37.7396691639745,37.2429818911108,37.3799990698318,3847136.86940835,0.0,1.0
2021-12-29,43.9,44.21,43.52,43.96,5400521,37.5940884115834,37.8595591953554,37.268672612121,37.6454698536038,6306387.03895133,0.0,1.0
2021-12-30,43.6,44.15,43.56,43.56,2329374,37.5940884115834,38.0683257653993,37.559598422215,37.559598422215,2701507.35637222,0.3,1.0
2021-12-31,43.55,43.82,43.38,43.53,2364794,37.5509759248729,37.7837833531098,37.4043934700571,37.5337309301887,2742585.94253429,0.0,1.0
2022-01-03,44.67,44.735,43.99,43.99,4020933,38.5166956271888,38.5727418599125,37.9303658079256,37.9303658079256,4663304.42384082,0.0,1.0
2022-01-04,46.57,46.78,45.07,45.07,5534142,40.154970122189,40.3360425663732,38.8615955208731,38.8615955208731,6418258.86448824,0.0,1.0
2022-01-05,46.43,47.31,46.31,46.8812,5632050,40.0342551593995,40.7930349255049,39.9307851912942,40.4233022394754,6531808.3341087,0.0,1.0
2022-01-06,48.37,48.48,47.27,47.32,5831663,41.7070196437681,41.8018671145313,40.7585449361365,40.801657422847,6763310.86995204,0.0,1.0
2022-01-07,48.8,48.95,47.95,48.2599,5191196,42.0777870294787,42.2071244896103,41.3448747553997,41.6120859480316,6020524.90599191,0.0,1.0
2022-01-10,48.8,49.41,47.95,49.12,4560316,42.0777870294787,42.6037593673472,41.3448747553997,42.3537069444261,5288857.53055624,0.0,1.0
2022-01-11,49.05,49.24,48.395,49.08,4021198,42.2933494630314,42.4571769125314,41.7285758871234,42.3192169550577,4663611.75939511,0.0,1.0
2022-01-12,49.2,49.81,48.95,49.06,5511905,42.422686923163,42.9486592610315,42.2071244896103,42.3019719603735,6392469.35233448,0.0,1.0
2022-01-13,49.54,50.155,49.305,49.58,5476879,42.7158518327946,43.2461354193341,42.5132231452551,42.750341822163,6351847.710355,0.0,1.0
2022-01-14,50.45,50.5,48.6,48.76,5695588,43.5004990909263,43.5436115776368,41.9053370826366,42.0432970401103,6605496.96221615,0.0,1.0
2022-01-18,49.62,50.64,49.305,50.48,6181737,42.7848318115314,43.6643265404263,42.5132231452551,43.5263665829526,7169311.57498036,0.0,1.0
2022-01-19,47.97,49.83,47.8,49.8065,8028471,41.3621197500839,42.9659042557157,41.2155372952681,42.9456413869617,9311073.90522989,0.0,1.0
2022-01-20,46.62,48.8,46.53,48.19,6461322,40.1980826088995,42.0777870294787,40.1204801328206,41.5518146916102,7493562.18232436,0.0,1.0
2022-01-21,45.04,46.51,44.88,46.2,8255960,38.8357280288467,40.1032351381364,38.697768071373,39.8359377205311,9574905.82187092,0.0,1.0
2022-01-24,45.48,45.625,43.37,44.28,7575517,39.2151179118994,39.34014412336,37.395770972715,38.1804182308467,8785757.41972855,0.0,1.0
2022-01-25,44.92,45.47,43.85,45.1,7688583,38.7322580607415,39.2064954145573,37.8096508451361,38.8874630128994,8916886.48305438,0.0,1.0
2022-01-26,44.8,45.86,43.9,45.42,9085943,38.6287880926362,39.5427728108995,37.8527633318466,39.1633829278468,10537484.2571775,0.0,1.0
2022-01-27,44.23,45.86,43.81,45.43,6219448,38.1373057441361,39.5427728108995,37.7751608557677,39.1720054251889,7213047.16399104,0.0,1.0
2022-01-28,44.47,44.5,43.2301,44.18,6438948,38.3442456803467,38.370113172373,37.2751422348989,38.0941932574256,7467613.78348781,0.0,1.0
2022-01-31,44.63,44.83,43.39,44.23,8487021,38.4822056378204,38.6546555846625,37.4130159673992,38.1373057441361,9842880.38983239,0.0,1.0
2022-02-01,45.94,46.025,44.36,44.55,7512391,39.6117527896363,39.6850440170442,38.2493982095835,38.4132256590835,8712546.61142625,0.0,1.0
2022-02-02,46.67,46.81,45.64,45.8,5988541,40.2411950956101,40.3619100583996,39.3530778693731,39.4910378268468,6945251.19857807,0.0,1.0
2022-02-03,46.18,47.44,46.09,46.82,5592181,39.8186927258469,40.9051273909523,39.7410902497679,40.3705325557417,6485569.98990497,0.0,1.0
2022-02-04,47.34,47.575,46.39,46.44,6470322,40.8189024175312,41.0215311050707,39.9997651700311,40.0428776567416,7503999.99360213,0.0,1.0
2022-02-07,48.32,48.51,47.13,47.43,6679065,41.6639071570576,41.8277346065576,40.637829973347,40.8965048936101,7746091.10910836,0.0,1.0
2022-02-08,49.5,49.62,48.7,48.82,6839246,42.6813618434262,42.7848318115314,41.9915620560577,42.0950320241629,7931862.11447333,0.0,1.0
2022-02-09,49.19,49.7406,49.085,49.37,3807250,42.4140644258209,42.8888191294772,42.3235282037287,42.5692693779788,4415484.1096999,0.0,1.0
2022-02-10,49.12,50.13,48.91,49.32,5784226,42.3537069444261,43.2245791759789,42.1726345002419,42.5261568912682,6708295.48622051,0.0,1.0
2022-02-11,48.54,49.82,48.2,48.52,5815309,41.8536020985839,42.9572817583736,41.5604371889523,41.8363571038997,6744344.20710352,0.0,1.0
2022-02-14,48.23,49.09,47.74,48.81,6695736,41.5863046809786,42.3278394523998,41.1638023112154,42.0864095268208,7765425.41486523,0.0,1.0
2022-02-15,49.38,49.48,48.7,48.72,3765170,42.5778918753209,42.6641168487419,41.9915620560577,42.0088070507419,4366681.54319227,0.0,1.0
2022-02-16,49.51,49.97,48.73,48.97,3690340,42.6899843407683,43.0866192185051,42.017429548084,42.2243694842945,4279896.94120164,0.0,1.0
2022-02-17,48.19,49.15,47.98,49.03,4378391,41.5518146916102,42.3795744364524,41.370742247426,42.2761044683472,5077868.77314416,0.0,1.0
2022-02-18,48.23,48.68,47.89,48.0959,6053160,41.5863046809786,41.9743170613734,41.293139771347,41.470676991621,7020193.52379568,0.0,1.0
2022-02-22,48.33,48.75,47.74,47.95,6661734,41.6725296543997,42.0346745427682,41.1638023112154,41.3448747553997,7725991.36385779,0.0,1.0
2022-02-23,47.17,48.817,46.945,48.61,8189684,40.6723199627154,42.0924452749603,40.478313772518,41.9139595799787,9498041.77962139,0.0,1.0
2022-02-24,45.76,45.95,44.075,45.25,9082947,39.4565478374784,39.6203752869784,38.0036570353335,39.016800473031,10534009.6257788,0.0,1.0
2022-02-25,48.09,48.175,46.04,46.27,7910862,41.4655897181892,41.5388809455971,39.6979777630574,39.8962952019258,9174676.06672238,0.0,1.0
2022-02-28,47.84,48.05,46.91,47.57,7889174,41.2500272846365,41.4310997288207,40.4481350318206,41.0172198563996,9149523.26105657,0.0,1.0
2022-03-01,44.46,47.53,44.16,47.3,7883854,38.3356231830046,40.9827298670312,38.0769482627414,40.7844124281628,9143353.35483459,0.0,1.0
2022-03-02,46.07,46.385,44.97,45.29,8510755,39.7238452550837,39.99545392136,38.775370547452,39.0512904623994,9870406.05792869,0.0,1.0
2022-03-03,46.3,46.56,45.66,46.18,4820353,39.9221626939521,40.1463476248469,39.3703228640573,39.8186927258469,5590437.21180492,0.0,1.0
2022-03-04,44.55,45.29,43.89,45.22,6965036,38.4132256590835,39.0512904623994,37.8441408345045,38.9909329810047,8077747.92343235,0.0,1.0
2022-03-07,41.98,44.49,41.96,44.25,8053732,36.1972438421622,38.3614906750309,36.179998847478,38.1545507388203,9340370.52197298,0.0,1.0
2022-03-08,41.96,43.39,41.55,42.26,10090609,36.179998847478,37.4130159673992,35.8264764564516,36.4386737677412,11702652.491088,0.0,1.0
2022-03-09,44.74,45.41,43.265,43.46,8115974,38.5770531085836,39.1547604305047,37.3052347506229,37.473373448794,9412556.10525643,0.0,1.0
2022-03-10,44.48,45.13,43.84,44.21,5724048,38.3528681776888,38.9133305049257,37.801028347794,38.1200607494519,6638503.64099009,0.0,1.0
2022-03-11,44.0,45.665,43.96,44.87,6013327,37.9389883052677,39.3746341127284,37.9044983158993,38.6891455740309,6973996.93083706,0.0,1.0
2022-03-14,45.85,46.58,44.75,44.96,6822070,39.5341503135574,40.1635926195311,38.5856756059257,38.7667480501099,7911942.13152811,0.0,1.0
2022-03-15,45.79,46.44,45.06,46.02,7080421,39.4824153295047,40.0428776567416,38.852973023531,39.6807327683732,8211566.46279743,0.0,1.0
2022-03-16,47.5,47.69,46.33,46.41,7007584,40.9568623750049,41.1206898245049,39.9480301859785,40.0170101647153,8127093.25612641,0.0,1.0
2022-03-17,46.75,46.87,45.75,46.72,8777827,40.3101750743469,40.4136450424522,39.4479253401363,40.2843075823206,10180144.6283262,0.0,1.0
2022-03-18,46.69,46.9,45.29,46.71,12038556,40.2584400902943,40.4395125344785,39.0512904623994,40.2756850849785,13961797.2872106,0.0,1.0
2022-03-21,46.47,47.42,46.07,46.98,4766444,40.0687451487679,40.887882396268,39.7238452550837,40.5084925132154,5527915.88200787,0.0,1.0
2022-03-22,47.41,48.03,46.875,47.0,5922272,40.8792598989259,41.4138547341365,40.4179562911233,40.5257375078996,6868395.27462622,0.0,1.0
2022-03-23,45.68,47.11,45.48,46.9,5929499,39.3875678587415,40.6205849786627,39.2151179118994,40.4395125344785,6876776.83708228,0.0,1.0
2022-03-24,45.85,46.215,45.45,46.06,5306136,39.5341503135574,39.8488714665442,39.1892504198731,39.7152227577416,6153827.35357715,0.0,1.0
2022-03-25,46.76,46.885,45.84,46.03,5467162,40.318797571689,40.4265787884654,39.5255278162153,39.6893552657153,6340578.35344544,0.0,1.0
2022-03-28,45.8,46.35,44.86,46.3,6335821,39.4910378268468,39.9652751806627,38.6805230766888,39.9221626939521,7348011.54308306,0.0,1.0
2022-03-29,46.14,47.02,45.73,46.8,5828970,39.7842027364784,40.5429825025838,39.4306803454521,40.3532875610574,6760187.64486637,0.0,1.0
2022-03-30,44.28,45.955,44.0,45.91,5780259,38.4390931511099,39.8931464715279,38.196027521428,39.8540823524718,6658582.38418431,0.3,1.0
2022-03-31,43.04,44.75,42.99,44.16,7651969,37.3626596482332,38.8470961723615,37.3192550715044,38.3349221669605,8814702.93765808,0.0,1.0
2022-04-01,41.8,43.82,41.57,43.69,8393683,36.2862261453566,38.039771045204,36.0865650924037,37.9269191457089,9669122.05183667,0.0,1.0
2022-04-04,41.67,41.9,40.59,41.51,6372570,36.1733742458615,36.3730352988144,35.2358353885174,36.034479600329,7340896.37574743,0.0,1.0
2022-04-05,41.23,41.93,41.13,41.39,4730506,35.7914139706472,36.3990780448518,35.7046048171894,35.9303086161797,5449317.04961287,0.0,1.0
2022-04-06,40.98,41.34,40.66,41.06,7166469,35.5743910870028,35.8869040394508,35.2966017959378,35.643838409769,8255430.11830489,0.0,1.0
2022-04-07,40.44,41.05,39.655,40.83,6715783,35.1056216583307,35.6351574944232,34.424169803687,35.4441773568161,7736261.36472509,0.0,1.0
2022-04-08,40.55,40.88,40.23,40.575,4278491,35.2011117271342,35.487581933545,34.9233224360693,35.2228140154987,4928617.35148739,0.0,1.0
2022-04-11,40.49,41.48,40.19,40.59,3801818,35.1490262350596,36.0084368542917,34.8885987746862,35.2358353885174,4379512.81468094,0.0,1.0
2022-04-12,39.63,41.125,39.41,40.55,5726037,34.4024675153226,35.7002643595166,34.2114873777154,35.2011117271342,6596121.22906388,0.0,1.0
2022-04-13,39.51,39.76,39.05,39.32,5103821,34.2982965311732,34.5153194148177,33.8989744252674,34.1333591396034,5879358.10534268,0.0,1.0
2022-04-14,39.01,39.84,38.875,39.54,5266663,33.8642507638843,34.5847667375839,33.7470584067163,34.3243392772106,6066944.31430067,0.0,1.0
2022-04-18,39.07,39.39,38.705,38.97,8621749,33.9163362559589,34.1941255470239,33.599482845838,33.8295271025012,9931843.19461443,0.0,1.0
2022-04-19,40.79,41.29,39.08,39.08,9287398,35.409453695433,35.8434994627219,33.9250171713047,33.9250171713047,10698639.0605868,0.0,1.0
2022-04-20,40.67,41.87,40.605,40.91,8146985,35.3052827112836,36.3469925527771,35.248856761536,35.5136246795823,9384937.734661,0.0,1.0
2022-04-21,39.63,41.38,39.36,41.2,6926158,34.4024675153226,35.9216277008339,34.1680828009865,35.7653712246099,7978603.320176,0.0,1.0
2022-04-22,38.43,39.66,38.37,39.66,8276029,33.3607576738291,34.4285102613599,33.3086721817544,34.4285102613599,9533590.26133578,0.0,1.0
2022-04-25,38.8,38.88,37.56,38.25,8095770,33.6819515416229,33.7513988643891,32.6055180387463,33.2045011976051,9325940.49996858,0.0,1.0
2022-04-26,37.75,38.86,37.74,38.26,5977185,32.7704554303161,33.7340370336976,32.7617745149703,33.2131821129508,6885431.73377019,0.0,1.0
2022-04-27,38.19,38.5,37.68,37.75,7068463,33.1524157055304,33.4215240812495,32.7096890228957,32.7704554303161,8142531.88569207,0.0,1.0
2022-04-28,38.96,39.019,38.095,38.86,6921543,33.8208461871554,33.8720635876955,33.0699470097455,33.7340370336976,7973287.06052345,0.0,1.0
2022-04-29,37.53,39.25,37.435,38.95,5642467,32.579475292709,34.072592732183,32.4970065969241,33.8121652718096,6499852.57919088,0.0,1.0
2022-05-02,37.74,38.035,36.97,37.82,7723291,32.7617745149703,33.0178615176708,32.0933440333453,32.8312218377366,8896862.47632317,0.0,1.0
2022-05-03,38.31,38.52,37.74,37.95,5813466,33.2565866896797,33.4388859119411,32.7617745149703,32.9440737372317,6696835.26268537,0.0,1.0
2022-05-04,39.49,39.57,37.93,38.25,7157760,34.2809347004817,34.3503820232479,32.9267119065401,33.2045011976051,8245397.76612416,0.0,1.0
2022-05-05,37.98,39.11,37.24,39.04,6292870,32.970116483269,33.9510599173421,32.3277287476814,33.8902935099216,7249085.78109769,0.0,1.0
2022-05-06,37.51,38.01,36.78,37.91,6481329,32.5621134620174,32.9961592293064,31.9284066417755,32.9093500758486,7466181.55094831,0.0,1.0
2022-05-09,36.8,37.24,36.315,37.11,6376603,31.9457684724671,32.3277287476814,31.5247440781968,32.2148768481862,7345542.1991881,0.0,1.0
2022-05-10,36.58,37.395,35.61,37.13,6269520,31.7547883348599,32.4622829355409,30.9127395463194,32.2322386788778,7222187.69596506,0.0,1.0
2022-05-11,35.86,37.54,35.775,36.4,7171146,31.1297624299639,32.5881562080547,31.0559746495247,31.5985318586359,8260817.7989972,0.0,1.0
2022-05-12,35.78,35.97,34.96,35.61,6472603,31.0603151071976,31.2252524987674,30.3484800488437,30.9127395463194,7456129.61557926,0.0,1.0
2022-05-13,35.97,36.4,35.605,36.09,5414836,31.2252524987674,31.5985318586359,30.9083990886465,31.3294234829168,6237632.53564366,0.0,1.0
2022-05-16,35.69,36.18,35.34,35.93,5365968,30.9821868690856,31.4075517210288,30.6783548319833,31.1905288373843,6181338.93289154,0.0,1.0
2022-05-17,37.18,37.2554,36.505,36.58,4715251,32.2756432556067,32.3410973573139,31.6896814697666,31.7547883348599,5431744.01797696,0.0,1.0
2022-05-18,36.05,36.98,35.77,36.84,5689555,31.2946998215337,32.1020249486911,31.0516341918518,31.9804921338502,6554095.70693073,0.0,1.0
2022-05-19,35.65,36.23,35.33,35.665,5594036,30.9474632077025,31.4509562977577,30.6696739166376,30.9604845807212,6444062.3795738,0.0,1.0
2022-05-20,35.64,36.22,34.75,35.97,4521299,30.9387822923567,31.4422753824119,30.1661808265824,31.2252524987674,5208320.57439471,0.0,1.0
2022-05-23,36.81,37.18,36.1,36.55,4424565,31.9544493878129,32.2756432556067,31.3381043982626,31.7287455888226,5096887.62504906,0.0,1.0
2022-05-24,36.61,36.865,35.82,36.79,4677264,31.7808310808973,32.0021944222147,31.0950387685807,31.9370875571213,5387984.80770143,0.0,1.0
2022-05-25,37.44,37.675,36.44,36.57,4552614,32.5013470545969,32.7053485652228,31.633255520019,31.7461074195142,5244393.95923105,0.0,1.0
2022-05-26,38.61,38.805,37.66,37.77,5313321,33.5170141500531,33.6862919992958,32.6923271922041,32.7878172610077,6120692.10257128,0.0,1.0
2022-05-27,39.11,39.21,38.47,38.62,3118720,33.9510599173421,34.0378690707999,33.3954813352122,33.5256950653989,3592616.53382717,0.0,1.0
2022-05-31,39.43,39.68,38.44,38.59,5320736,34.228849208407,34.4458720920515,33.3694385891749,33.4996523193616,6129233.82853524,0.0,1.0
2022-06-01,38.74,39.63,38.12,39.63,3594765,33.6298660495482,34.4024675153226,33.0916492981099,34.4024675153226,4140997.64461806,0.0,1.0
2022-06-02,39.32,39.335,38.42,38.96,2771537,34.1333591396034,34.1463805126221,33.3520767584833,33.8208461871554,3192678.29440083,0.0,1.0
2022-06-03,38.92,39.33,38.835,38.99,3746811,33.7861225257723,34.1420400549492,33.7123347453331,33.8468889331927,4316147.37704106,0.0,1.0
2022-06-06,39.45,40.07,39.035,39.39,3475348,34.2462110390986,34.7844277905369,33.8859530522487,34.1941255470239,4003434.96229324,0.0,1.0
2022-06-07,39.56,39.605,38.81,39.14,3927515,34.3417011079021,34.3807652269581,33.6906324569687,33.9771026633794,4524309.75716134,0.0,1.0
2022-06-08,38.88,39.245,38.645,39.18,2829571,33.7513988643891,34.0682522745101,33.5473973537633,34.0118263247625,3259530.69151379,0.0,1.0
2022-06-09,37.56,38.94,37.54,38.89,3314311,32.6055180387463,33.8034843564638,32.5881562080547,33.7600797797349,3817928.02715385,0.0,1.0
2022-06-10,35.68,36.875,35.58,36.34,4238396,30.9735059537398,32.0108753375604,30.886696800282,31.5464463665613,4882429.82586027,0.0,1.0
2022-06-13,34.44,35.02,34.19,34.73,6436447,29.8970724508632,30.4005655409184,29.6800495672187,30.1488189958908,7414479.62988095,0.0,1.0
2022-06-14,34.58,35.3,34.14,34.74,5553744,30.0186052657041,30.6436311706002,29.6366449904898,30.1574999112366,6397647.91935264,0.0,1.0
2022-06-15,34.73,35.395,34.11,34.91,6986731,30.1488189958908,30.7260998663851,29.6106022444525,30.3050754721148,8048380.52406207,0.0,1.0
2022-06-16,33.25,34.06,33.0,33.96,6182631,28.8640435247155,29.5671976677236,28.647020641071,29.4803885142658,7122095.71656077,0.0,1.0
2022-06-17,34.0,34.405,33.45,33.63,9221701,29.5151121756489,29.866689247153,29.0376618316311,29.1939183078551,10622959.2533509,0.0,1.0
2022-06-21,34.37,35.04,34.16,34.88,4126921,29.8363060434428,30.41792737161,29.6540068211814,30.2790327260775,4754015.94833731,0.0,1.0
2022-06-22,34.46,34.675,33.785,34.115,4922419,29.9144342815548,30.101073961489,29.3284724957147,29.6149427021254,5670391.66254906,0.0,1.0
2022-06-23,33.51,34.43,33.015,34.3,4241289,29.0897473237058,29.8883915355174,28.6600420140897,29.7755396360223,4885762.4237313,0.0,1.0
2022-06-24,35.22,35.3,33.61,33.62,5409267,30.574183847834,30.6436311706002,29.1765564771636,29.1852373925093,6231217.31354071,0.0,1.0
2022-06-27,34.87,35.48,34.655,35.45,5084924,30.2703518107317,30.7998876468242,30.0837121307975,30.7738449007869,5857589.66359744,0.0,1.0
2022-06-28,34.84,35.99,34.81,35.5,3516869,30.2443090646944,31.242614329459,30.2182663186571,30.8172494775158,4051265.17183467,0.0,1.0
2022-06-29,34.21,34.76,34.04,34.68,3219155,29.9578388582837,30.4394761389635,29.8089691533463,30.3694198072282,3676076.00371175,0.3,1.0
2022-06-30,33.6,34.01,32.55,33.5199,5312889,29.4236593288024,29.7826980289456,28.5041699747774,29.3535154266525,6066990.79829463,0.0,1.0
2022-07-01,33.84,34.02,32.82,33.5,4771340,29.6338283240082,29.7914550704125,28.7406100943838,29.3360889141334,5448575.31853856,0.0,1.0
2022-07-05,33.7,33.72,32.49,33.17,5053711,29.5112297434715,29.5287438264053,28.4516277259759,29.0471065457255,5771025.54452771,0.0,1.0
2022-07-06,33.28,33.87,32.915,33.41,3821817,29.1434340018615,29.6600994484089,28.8238019883194,29.2572755409312,4364278.75149771,0.0,1.0
2022-07-07,33.92,34.13,33.54,33.68,3189055,29.7038846557434,29.8877825265484,29.371117080001,29.4937156605377,3641703.66447623,0.0,1.0
2022-07-08,33.86,34.28,33.62,34.25,3606029,29.651342406942,30.019138148552,29.4411734117363,29.9928670241513,4117862.19538626,0.0,1.0
2022-07-11,33.54,33.84,33.14,33.56,3249512,29.371117080001,29.6338283240082,29.0208354213248,29.3886311629348,3710741.82105968,0.0,1.0
2022-07-12,33.53,34.305,33.18,33.33,3232494,29.3623600385341,30.0410307522193,29.0558635871924,29.187219209196,3691308.31710253,0.0,1.0
2022-07-13,33.04,33.32,32.48,33.21,5211940,28.9332650066557,29.1784621677291,28.442870684509,29.0821347115931,5951713.28090304,0.0,1.0
2022-07-14,32.21,32.37,31.795,32.31,5844989,28.2064305649026,28.3465432283731,27.843013344026,28.2940009795716,6674616.10418234,0.0,1.0
2022-07-15,33.74,33.9061,32.535,32.78,5960867,29.5462579093391,29.6917123681044,28.491034412577,28.7055819285162,6806941.61667185,0.0,1.0
2022-07-18,33.77,34.75,33.59,34.16,4925677,29.5725290337398,30.4307190974966,29.4149022873355,29.9140536509491,5624818.63151507,0.0,1.0
2022-07-19,34.67,34.96,34.3,34.33,9633558,30.3606627657613,30.6146169683016,30.0366522314858,30.0629233558865,11000927.6950521,0.0,1.0
2022-07-20,34.69,34.97,34.145,34.5,9594688,30.3781768486951,30.6233740097685,29.9009180887488,30.2117930608239,10956540.5579729,0.0,1.0
2022-07-21,34.25,34.8,33.6775,34.12,6766247,29.9928670241513,30.4745043048311,29.491526400171,29.8790254850815,7726635.78854905,0.0,1.0
2022-07-22,33.63,34.55,33.34,34.34,5103493,29.4499304532032,30.2555782681585,29.1959762506629,30.0716803973535,5827873.51103344,0.0,1.0
2022-07-25,34.21,34.43,33.76,33.77,5155093,29.9578388582837,30.1504937705556,29.5637719922729,29.5725290337398,5886797.52115148,0.0,1.0
2022-07-26,33.15,34.115,33.1,33.8,3934404,29.0295924627917,29.8746469643481,28.9858072554572,29.5988001581405,4492846.14543491,0.0,1.0
2022-07-27,33.74,33.945,33.11,33.35,4459392,29.5462579093391,29.7257772594107,28.9945642969241,29.2047332921298,5092349.98698235,0.0,1.0
2022-07-28,33.43,33.89,32.93,33.71,4132760,29.274789623865,29.6776135313427,28.8369375505198,29.5199867849384,4719356.43518246,0.0,1.0
2022-07-29,34.12,34.24,33.49,33.49,3934055,29.8790254850815,29.9841099826844,29.3273318726665,29.3273318726665,4492447.60900989,0.0,1.0
2022-08-01,34.13,34.24,33.41,33.86,3348060,29.8877825265484,29.9841099826844,29.2572755409312,29.651342406942,3823277.54487969,0.0,1.0
2022-08-02,33.69,34.155,33.475,33.92,3602984,29.5024727020046,29.9096751302157,29.3141963104661,29.7038846557434,4114384.99362639,0.0,1.0
2022-08-03,34.31,34.53,33.82,34.03,3324041,30.0454092729527,30.2380641852247,29.6163142410744,29.8002121118794,3795849.33172029,0.0,1.0
2022-08-04,33.79,34.38,33.77,34.27,2591133,29.5900431166736,30.1067085632211,29.5725290337398,30.0103811070851,2958913.70366623,0.0,1.0
2022-08-05,34.67,34.845,33.68,33.79,3256007,30.3606627657613,30.5139109914322,29.4937156605377,29.5900431166736,3718158.70954256,0.0,1.0
2022-08-08,34.49,35.0,34.135,34.8,3738764,30.203036019357,30.6496451341692,29.8921610472819,30.4745043048311,4269437.35978583,0.0,1.0
2022-08-09,34.72,34.74,34.26,34.6,3078853,30.4044479730959,30.4219620560297,30.0016240656182,30.299363475493,3515859.79309972,0.0,1.0
2022-08-10,36.16,36.43,35.23,35.28,7120479,31.6654619443302,31.9019020639367,30.851057087908,30.8948422952426,8131146.83413302,0.0,1.0
2022-08-11,37.08,37.19,36.46,36.46,4745222,32.4711097592856,32.5674372154215,31.9281731883374,31.9281731883374,5418750.17713811,0.0,1.0
2022-08-12,37.49,37.5,36.94,37.5,3421086,32.8301484594287,32.8389055008956,32.3485111787489,32.8389055008956,3906668.72245487,0.0,1.0
2022-08-15,37.23,37.415,36.85,37.06,3066862,32.6024653812891,32.7644706484269,32.2696978055467,32.4535956763517,3502166.81237636,0.0,1.0
2022-08-16,37.62,37.86,37.06,37.18,3431086,32.9439899984984,33.1541589937042,32.4535956763517,32.5586801739546,3918088.1042607,0.0,1.0
2022-08-17,37.23,37.455,36.81,37.39,2439279,32.6024653812891,32.7994988142945,32.2346696396791,32.7425780447596,2785505.82319211,0.0,1.0
2022-08-18,37.31,37.37,37.01,37.27,2342781,32.6725217130244,32.7250639618258,32.4098104690172,32.6374935471568,2675311.0726423,0.0,1.0
2022-08-19,36.54,36.98,36.175,36.78,3580353,31.9982295200727,32.3835393446165,31.6785975065306,32.2083985152784,4088541.79066163,0.0,1.0
2022-08-22,35.5,35.87,35.25,35.83,2880800,31.0874972075145,31.41150774179,30.8685711708418,31.3764795759224,3289695.51062089,0.0,1.0
2022-08-23,35.62,35.98,35.555,35.73,2663833,31.1925817051173,31.5078351979259,31.1356609355825,31.2889091612533,3041932.60939454,0.0,1.0
2022-08-24,35.62,35.75,35.195,35.53,2138020,31.1925817051173,31.3064232441871,30.8204074427739,31.1137683319152,2441486.66884813,0.0,1.0
2022-08-25,36.24,36.275,35.54,35.66,2081338,31.7355182760655,31.7661679211997,31.1225253733821,31.227609870985,2376759.32889637,0.0,1.0
2022-08-26,34.95,36.51,34.95,36.44,2578872,30.6058599268347,31.9719583956719,30.6058599268347,31.9106591054036,2944912.3996341,0.0,1.0
2022-08-29,34.43,35.0184,34.245,34.71,3054915,30.1504937705556,30.6657580904683,29.9884885034178,30.395690931629,3488524.07693295,0.0,1.0
2022-08-30,34.37,34.74,33.995,34.57,3297342,30.0979515217542,30.4219620560297,29.7695624667452,30.2730923510923,3765360.72423692,0.0,1.0
2022-08-31,34.15,34.59,34.02,34.43,4954666,29.9052966094822,30.2906064340261,29.7914550704125,30.1504937705556,5657922.27743197,0.0,1.0
2022-09-01,33.84,34.14,33.32,34.1,3911201,29.6338283240082,29.8965395680153,29.1784621677291,29.8615114021477,4466349.75383086,0.0,1.0
2022-09-02,33.67,34.65,33.485,34.27,4021206,29.4849586190708,30.3431486828275,29.322953351933,30.0103811070851,4591968.66338579,0.0,1.0
2022-09-06,33.27,33.94,32.85,33.88,3152626,29.1346769603946,29.7213987386772,28.7668812187845,29.6688564898758,3600103.9984958,0.0,1.0
2022-09-07,34.04,34.2,32.96,33.17,2663535,29.8089691533463,29.9490818168168,28.8632086749205,29.0471065457255,3041592.31181672,0.0,1.0
2022-09-08,35.32,35.33,33.59,33.77,3540999,30.9298704611102,30.9386275025771,29.4149022873355,29.5725290337398,4043601.95550301,0.0,1.0
2022-09-09,35.74,35.95,35.47,35.6,4265090,31.2976662027202,31.4815640735252,31.0612260831138,31.1750676221835,4870469.11461888,0.0,1.0
2022-09-12,36.52,36.6,35.84,36.0,3725436,31.9807154371388,32.0507717688741,31.3852366173893,31.5253492808598,4254217.60771504,0.0,1.0
2022-09-13,34.98,36.06,34.805,35.61,4095475,30.6321310512354,31.5778915296612,30.4788828255646,31.1838246636504,4676779.27011945,0.0,1.0
2022-09-14,34.98,35.38,34.34,34.98,5347878,30.6321310512354,30.9824127099116,30.0716803973535,30.6321310512354,6106946.073295,0.0,1.0
2022-09-15,35.78,36.34,35.03,35.04,3548715,31.3326943685878,31.8230886907345,30.6759162585699,30.6846733000368,4052413.15050439,0.0,1.0
2022-09-16,35.03,35.51,34.66,35.51,8215009,30.6759162585699,31.0962542489814,30.3519057242944,31.0962542489814,9381032.43092553,0.0,1.0
2022-09-19,35.44,35.57,34.51,34.51,3564413,31.0349549587131,31.1487964977828,30.2205501022908,30.2205501022908,4070339.29606315,0.0,1.0
2022-09-20,35.14,35.31,34.76,35.12,3833596,30.7722437147059,30.9211134196433,30.4394761389635,30.7547296317721,4377729.64132679,0.0,1.0
2022-09-21,34.26,35.72,34.25,35.31,4903846,30.0016240656182,31.2801521197864,29.9928670241513,30.9211134196433,5599888.97909478,0.0,1.0
2022-09-22,33.21,34.49,33.01,34.35,4037757,29.0821347115931,30.203036019357,28.906993882255,30.0804374388204,4610868.88221262,0.0,1.0
2022-09-23,32.8,32.94,32.16,32.79,4188486,28.72309601145,28.8456945919867,28.162645357568,28.7143389699831,4782992.08223357,0.0,1.0
2022-09-26,32.09,32.95,31.96,32.37,5717311,28.1013460672997,28.8544516334536,27.9875045282299,28.3465432283731,6528815.72116199,0.0,1.0
2022-09-27,31.57,32.59,31.26,32.3,5274040,27.6459799110206,28.539198140645,27.3745116255466,28.2852439381047,6022627.64191719,0.0,1.0
2022-09-28,32.54,32.72,31.55,31.75,4095556,28.4954129333105,28.6530396797148,27.6284658280868,27.8036066574249,4676871.76711207,0.0,1.0
2022-09-29,32.05,32.29,31.18,31.74,5304442,28.35530026984,28.5676332515798,27.5855932110331,28.0810368350927,5995611.56052463,0.33,1.0
2022-09-30,31.96,32.8199,31.84,32.0,6166638,28.2756754016875,29.0364467808462,28.1695089108176,28.3110642319775,6970151.82414486,0.0,1.0
2022-10-03,32.83,33.13,31.79,32.5,4744880,29.0453824604944,29.3107986876692,28.1252728729552,28.7534246106022,5363138.55091679,0.0,1.0
2022-10-04,34.3,34.31,33.28,33.3,4368307,30.3459219736509,30.3547691812234,29.4435068012566,29.4612012164016,4937498.03450027,0.0,1.0
2022-10-05,34.1,34.235,33.48,33.6,2853565,30.168977822201,30.2884151244297,29.6204509527065,29.7266174435764,3225384.93261092,0.0,1.0
2022-10-06,33.53,34.16,33.325,33.8,6097908,29.6646869905689,30.222061067636,29.4833192353328,29.9035615950262,6892466.29519481,0.0,1.0
2022-10-07,33.1,33.27,32.355,33.21,3891114,29.2842570649517,29.4346595936841,28.625140100801,29.3815763482492,4398126.717517,0.0,1.0
2022-10-10,32.98,33.72,32.75,33.37,3537932,29.1780905740818,29.8327839344463,28.9746047999145,29.523131669409,3998925.0517868,0.0,1.0
2022-10-11,32.42,32.88,32.18,32.79,3732305,28.6826469500222,29.0896184983569,28.4703139682824,29.0099936302044,4218624.8818262,0.0,1.0
2022-10-12,32.22,32.72,32.04,32.33,3804789,28.5057027985724,28.948063177197,28.3464530622675,28.6030220818698,4300553.55751971,0.0,1.0
2022-10-13,34.35,34.645,31.38,31.79,7989148,30.3901580115134,30.6511506349019,27.7625373624829,28.1252728729552,9030135.1409898,0.0,1.0
2022-10-14,33.96,35.44,33.8401,34.71,5503732,30.0451169161861,31.3545036369151,29.9390388973919,30.7086574841231,6220869.07637588,0.0,1.0
2022-10-17,34.73,35.24,34.435,34.78,5595317,30.7263518992681,31.1775594854652,30.4653592758795,30.7705879371306,6324387.61513464,0.0,1.0
2022-10-18,34.86,36.035,34.485,35.51,5392953,30.8413655977105,31.8809124874784,30.509595313742,31.4164340899225,6095655.55663839,0.0,1.0
2022-10-19,33.26,34.9,32.915,34.59,10514846,29.4258123861116,30.8767544280005,29.1205837248606,30.6024909932532,11884931.9560354,0.0,1.0
2022-10-20,31.15,33.01,30.98,32.88,9696848,27.5590515883156,29.2046321967993,27.4086490595832,29.0896184983569,10960348.6982137,0.0,1.0
2022-10-21,33.02,33.035,30.92,31.13,8258088,29.2134794043718,29.2267502157305,27.3555658141483,27.5413571731706,9334118.06192429,0.0,1.0
2022-10-24,34.37,34.53,33.04,33.23,4774740,30.4078524266583,30.5494077478182,29.2311738195168,29.3992707633941,5396889.31323963,0.0,1.0
2022-10-25,35.35,35.415,34.07,34.23,4477518,31.2748787687627,31.3323856179839,30.1424361994836,30.2839915206434,5060939.24361076,0.0,1.0
2022-10-26,35.51,35.76,35.1,35.36,3485794,31.4164340899225,31.6376142792349,31.0536985794503,31.2837259763351,3939993.46283878,0.0,1.0
2022-10-27,35.35,36.165,35.27,35.98,3985110,31.2748787687627,31.9959261859208,31.2041011081827,31.8322528458297,4504370.4099248,0.0,1.0
2022-10-28,35.98,36.01,35.345,35.69,2990879,31.8322528458297,31.8587944685472,31.2704551649764,31.5756838262274,3380590.96668988,0.0,1.0
2022-10-31,35.69,36.01,35.6,35.81,3583511,31.5756838262274,31.8587944685472,31.496058958075,31.6818503170973,4050443.00208528,0.0,1.0
2022-11-01,35.8,36.12,35.65,35.93,2581271,31.6730031095248,31.9561137518446,31.5402949959374,31.7880168079672,2917610.98499088,0.0,1.0
2022-11-02,34.71,36.1,34.66,35.74,4689574,30.7086574841231,31.9384193366996,30.6644214462606,31.6199198640899,5300626.17111013,0.0,1.0
2022-11-03,33.94,34.34,33.445,34.302,4584468,30.0274225010411,30.3813108039409,29.5894857262027,30.3476914151654,5181824.84409393,0.0,1.0
2022-11-04,35.13,35.22,34.27,34.41,5836671,31.0802402021678,31.1598650703202,30.3193803509334,30.4432412569483,6597190.07627549,0.0,1.0
2022-11-07,35.04,35.505,34.73,35.3,3281692,31.0006153340154,31.4120104861363,30.7263518992681,31.2306427309002,3709296.9426909,0.0,1.0
2022-11-08,35.11,35.335,34.73,34.99,4372170,31.0625457870228,31.2616079574039,30.7263518992681,30.9563792961529,4941864.38395953,0.0,1.0
2022-11-09,34.48,34.895,34.25,34.6,3823999,30.5051717099558,30.8723308242142,30.3016859357884,30.6113382008257,4322266.62330074,0.0,1.0
2022-11-10,36.29,36.43,35.64,35.64,7301776,32.106516280577,32.2303771865919,31.5314477883649,31.5314477883649,8253198.4698789,0.0,1.0
2022-11-11,36.85,37.2,36.38,36.38,7378316,32.6019599046366,32.9116121696739,32.1861411487294,32.1861411487294,8339711.6429596,0.0,1.0
2022-11-14,36.05,36.98,36.04,36.76,5502579,31.8941832988372,32.716973603079,31.8853360912647,32.5223350364842,6219565.84030895,0.0,1.0
2022-11-15,36.45,37.14,35.95,36.81,5360710,32.2480716017369,32.8585289242389,31.8057112231122,32.5665710743466,6059211.28907056,0.0,1.0
2022-11-16,35.79,36.568,35.61,36.45,3825717,31.6641559019523,32.3524686510923,31.5049061656475,32.2480716017369,4324208.47894947,0.0,1.0
2022-11-17,35.33,35.36,34.84,35.22,3456860,31.2571843536177,31.2837259763351,30.8236711825655,31.1598650703202,3907289.35844999,0.0,1.0
2022-11-18,35.63,36.08,35.115,35.99,3217861,31.5226005807925,31.9207249215546,31.0669693908091,31.8411000534022,3637148.75415008,0.0,1.0
2022-11-21,35.81,35.92,35.51,35.54,2095739,31.6818503170973,31.7791696003948,31.4164340899225,31.44297571264,2368814.09510036,0.0,1.0
2022-11-22,36.33,36.36,35.98,36.07,3016892,32.141905110867,32.1684467335844,31.8322528458297,31.9118777139821,3409993.46435578,0.0,1.0
2022-11-23,36.33,36.41,35.99,36.1,2837643,32.141905110867,32.2126827714469,31.8411000534022,31.9384193366996,3207388.29370588,0.0,1.0
2022-11-25,36.48,36.665,36.38,36.54,1016427,32.2746132244544,32.4382865645455,32.1861411487294,32.3276964698893,1148867.58524824,0.0,1.0
2022-11-28,35.59,36.23,35.505,36.15,3193273,31.4872117505025,32.053433035142,31.4120104861363,31.9826553745621,3609356.93419048,0.0,1.0
2022-11-29,36.0,36.13,35.47,35.68,2764687,31.8499472609747,31.9649609594171,31.3810452596326,31.5668366186549,3124926.11634404,0.0,1.0
2022-11-30,36.36,36.45,34.88,35.77,5602230,32.1684467335844,32.2480716017369,30.8590600128555,31.6464614868074,6332201.38003545,0.0,1.0
2022-12-01,35.77,36.52,35.23,36.36,4550912,31.6464614868074,32.3100020547443,31.1687122778927,32.1684467335844,5143896.49243602,0.0,1.0
2022-12-02,35.25,35.555,35.075,35.21,4718763,31.1864066930377,31.4562465239988,31.0315805605191,31.1510178627478,5333618.50203583,0.0,1.0
2022-12-05,32.95,35.03,32.74,35.03,5829520,29.1515489513643,30.9917681264429,28.965757592342,30.9917681264429,6589107.29994025,0.0,1.0
2022-12-06,32.24,33.12,32.14,32.89,6216352,28.5233972137173,29.3019514800967,28.4349251379924,29.0984657059294,7026343.56554196,0.0,1.0
2022-12-07,32.97,33.36,32.15,32.38,6659083,29.1692433665093,29.5142844618365,28.4437723455649,28.6472581197322,7526762.47893617,0.0,1.0
2022-12-08,32.82,33.23,32.555,33.12,4510842,29.0365352529219,29.3992707633941,28.8020842522509,29.3019514800967,5098605.36563509,0.0,1.0
2022-12-09,32.89,33.14,32.62,33.03,4616783,29.0984657059294,29.3196458952417,28.8595911014721,29.2223266119443,5218350.49327217,0.0,1.0
2022-12-12,33.27,33.385,32.441,32.88,6366886,29.4346595936841,29.5364024807678,28.7012260859244,29.0896184983569,7196492.16753478,0.0,1.0
2022-12-13,32.94,34.17,32.79,33.96,8321702,29.1427017437918,30.2309082752085,29.0099936302044,30.0451169161861,9406020.97533371,0.0,1.0
2022-12-14,32.29,33.16,32.01,33.03,5738643,28.5676332515798,29.3373403103867,28.31991143955,29.2223266119443,6486389.01368397,0.0,1.0
2022-12-15,31.93,32.17,31.42,31.79,6405218,28.2491337789701,28.4614667607099,27.7979261927729,28.1252728729552,7239818.83268409,0.0,1.0
2022-12-16,31.6,32.0,31.27,31.56,7307657,27.9571759290778,28.3110642319775,27.6652180791855,27.9217870987878,8259845.76503029,0.0,1.0
2022-12-19,31.65,32.08,31.275,31.6,4009937,28.0014119669402,28.3818418925574,27.6696416829718,27.9571759290778,4532432.37161902,0.0,1.0
2022-12-20,31.69,31.965,31.5925,31.71,3743828,28.0368007972302,28.2800990054738,27.9505405233984,28.0544952123752,4231649.33039439,0.0,1.0
2022-12-21,31.99,32.295,31.935,32.05,3454133,28.302217024405,28.572056855366,28.2535573827563,28.35530026984,3904207.02995521,0.0,1.0
2022-12-22,32.13,32.14,31.35,31.66,3871569,28.4260779304199,28.4349251379924,27.7359957397655,28.0102591745127,4376035.00118747,0.0,1.0
2022-12-23,32.41,32.51,32.095,32.33,3294410,28.6737997424497,28.7622718181746,28.3951127039162,28.6030220818698,3723672.09993209,0.0,1.0
2022-12-27,32.8,32.82,32.235,32.455,3656985,29.0188408377769,29.0365352529219,28.5189736099311,28.7136121765259,4133490.67492212,0.0,1.0
2022-12-28,32.72,33.015,32.53,32.94,4185589,28.948063177197,29.2090558005855,28.7799662333196,29.1427017437918,4730971.85264817,0.0,1.0
2022-12-29,32.81,32.92,32.4,32.67,3012262,29.3196458952417,29.4179440070514,28.953262023951,29.1945392074839,3370856.40710414,0.33,1.0
2022-12-30,32.81,32.9899,32.53,32.66,4620657,29.3196458952417,29.4804079890105,29.0694325197261,29.1856030155012,5170722.61758127,0.0,1.0
2023-01-03,32.64,33.405,32.5,33.19,5347829,29.1677306315358,29.8513493182124,29.042623943778,29.6592211905843,5984460.73042362,0.0,1.0
2023-01-04,33.46,33.605,32.915,33.04,5727768,29.9004983741173,30.0300731578664,29.4134759110601,29.5251783108438,6409629.52797799,0.0,1.0
2023-01-05,33.13,33.43,32.83,33.34,5021319,29.6056040386881,29.8736897981692,29.3375182792071,29.7932640703249,5619081.38245072,0.0,1.0
2023-01-06,34.47,34.59,33.225,33.44,7190459,30.8030537643701,30.9102880681625,29.6904978625238,29.8826259901519,8046446.42138352,0.0,1.0
2023-01-09,34.22,34.72,34.15,34.63,3607389,30.5796489648025,31.0264585639376,30.5170956209236,30.9460328360933,4036830.2370667,0.0,1.0
2023-01-10,34.46,34.46,33.89,34.28,2802870,30.7941175723874,30.7941175723874,30.2847546293734,30.6332661166987,3136537.35889506,0.0,1.0
2023-01-11,34.32,34.74,34.3,34.74,5001364,30.6690108846295,31.044330947903,30.6511385006641,31.044330947903,5596750.84161338,0.0,1.0
2023-01-12,34.9,35.085,34.325,34.46,4210220,31.1873100196262,31.3526295713062,30.6734789806209,30.7941175723874,4711425.18888396,0.0,1.0
2023-01-13,34.64,34.72,33.605,34.33,4618790,30.954969028076,31.0264585639376,30.0300731578664,30.6779470766122,5168633.36076626,0.0,1.0
2023-01-17,34.11,34.65,34.02,34.62,4747767,30.4813508529928,30.9639052200587,30.4009251251485,30.9370966441106,5312964.41391473,0.0,1.0
2023-01-18,32.72,33.8,32.69,33.78,8835287,29.2392201673974,30.2043289015291,29.2124115914493,30.1864565175637,9887082.79444281,0.0,1.0
2023-01-19,33.64,33.96,31.84,32.36,10245285,30.0613498298059,30.3473079732523,28.4528352729197,28.9175172560202,11464933.855308,0.0,1.0
2023-01-20,34.61,34.685,33.63,33.63,6921456,30.9281604521279,30.9951818919981,30.0524136378232,30.0524136378232,7745419.98806523,0.0,1.0
2023-01-23,35.51,35.65,34.68,34.75,5919639,31.7324177305709,31.8575244183288,30.9907137960068,31.0532671398857,6624341.79061899,0.0,1.0
2023-01-24,35.15,35.73,35.15,35.5,6585777,31.4107148191937,31.9290139541904,31.4107148191937,31.7234815385882,7369780.11746955,0.0,1.0
2023-01-25,35.76,35.83,34.86,34.935,5329533,31.9558225301385,32.0183758740174,31.1515652516954,31.2185866915656,5963986.68506355,0.0,1.0
2023-01-26,36.02,36.27,35.65,36.0,5715219,32.1881635216887,32.4115683212562,31.8575244183288,32.1702911377233,6395586.63361729,0.0,1.0
2023-01-27,36.1,36.305,35.86,35.98,3644206,32.2596530575503,32.4428449931957,32.0451844499655,32.1524187537579,4078030.1128877,0.0,1.0
2023-01-30,35.8,36.16,35.74,35.79,3918715,31.9915672980693,32.3132702094465,31.9379501461731,31.9826311060866,4385218.00738617,0.0,1.0
2023-01-31,36.29,36.32,35.66,35.88,11324731,32.4294407052216,32.4562492811697,31.8664606103115,32.0630568339309,12672882.3887434,0.0,1.0
2023-02-01,36.78,37.05,35.73,35.8,5609354,32.867314112374,33.1085912959069,31.9290139541904,31.9915672980693,6277118.94603298,0.0,1.0
2023-02-02,37.85,38.055,36.845,37.06,6806111,33.823486654523,34.0066785901683,32.9253993602615,33.1175274878896,7616343.75489646,0.0,1.0
2023-02-03,37.64,38.025,37.42,37.42,4966648,33.6358266228862,33.9798700142202,33.4392303992668,33.4392303992668,5557902.0791123,0.0,1.0
2023-02-06,37.24,37.485,37.01,37.35,3962402,33.2783789435782,33.4973156471544,33.0728465279761,33.3766770553879,4434105.72162124,0.0,1.0
2023-02-07,37.8,37.91,36.975,37.24,5427530,33.7788056946095,33.8771038064192,33.0415698560366,33.2783789435782,6073649.72743071,0.0,1.0
2023-02-08,37.68,37.74,37.19,37.38,4917035,33.671571390817,33.7251885427133,33.2336979836647,33.403485631336,5502382.90484205,0.0,1.0
2023-02-09,37.26,37.97,37.1563,37.82,3458196,33.2962513275436,33.9307209583154,33.203583016683,33.7966780785749,3869876.57236386,0.0,1.0
2023-02-10,37.17,37.265,36.875,37.09,3994552,33.2158255996993,33.300719423535,32.9522079362096,33.1443360638377,4470083.0149272,0.0,1.0
2023-02-13,37.45,37.51,36.91,37.0,2689054,33.4660389752149,33.5196561271111,32.9834846081491,33.0639103359934,3009172.14536751,0.0,1.0
2023-02-14,37.19,37.475,36.85,37.42,3047115,33.2336979836647,33.4883794551717,32.9298674562529,33.4392303992668,3409858.47875554,0.0,1.0
2023-02-15,37.1,37.395,36.72,36.87,2656779,33.1532722558204,33.4168899193101,32.8136969604778,32.9477398402183,2973054.97144993,0.0,1.0
2023-02-16,36.66,36.995,36.35,36.67,3508990,32.7600798085816,33.059442240002,32.4830578571178,32.7690160005643,3926717.33865259,0.0,1.0
2023-02-17,36.95,37.05,36.42,36.58,3003344,33.0192293760799,33.1085912959069,32.5456112009967,32.6885902727199,3360876.76474947,0.0,1.0
2023-02-21,36.06,36.64,35.835,36.53,4291014,32.2239082896195,32.7422074246162,32.0228439700087,32.6439093128064,4801837.30195898,0.0,1.0
2023-02-22,35.93,36.2,35.68,36.175,3799636,32.1077377938444,32.3490149773773,31.8843329942769,32.3266744974206,4251963.2605874,0.0,1.0
2023-02-23,36.05,36.4,35.61,36.15,4656930,32.2149720976368,32.5277388170313,31.821779650398,32.3043340174638,5211313.73298055,0.0,1.0
2023-02-24,36.31,36.35,35.51,35.67,3728288,32.447313089187,32.4830578571178,31.7324177305709,31.8753968022942,4172121.6455705,0.0,1.0
2023-02-27,36.07,36.785,35.97,36.72,4663152,32.2328444816022,32.8717822083653,32.1434825617752,32.8136969604778,5218276.43030403,0.0,1.0
2023-02-28,36.3,36.63,36.185,36.39,5627365,32.4383768972043,32.7332712326335,32.3356106894033,32.5188026250486,6297274.06359858,0.0,1.0
2023-03-01,36.19,36.44,35.94,36.2,3807605,32.3400787853946,32.5634835849621,32.1166739858271,32.3490149773773,4260880.92933873,0.0,1.0
2023-03-02,35.62,35.96,35.13,35.95,4992503,31.8307158423807,32.1345463697925,31.3928424352283,32.1256101778098,5586834.98481759,0.0,1.0
2023-03-03,36.23,36.28,35.635,35.83,4431946,32.3758235533254,32.4205045132389,31.8441201303547,32.0183758740174,4959546.53680176,0.0,1.0
2023-03-06,36.16,36.675,36.16,36.34,4273039,32.3132702094465,32.7734840965556,32.3132702094465,32.4741216651351,4781722.47000953,0.0,1.0
2023-03-07,34.29,36.34,34.185,36.34,5971538,30.6422023086814,32.4741216651351,30.5483722928631,32.4741216651351,6682419.10151436,0.0,1.0
2023-03-08,33.69,34.49,33.56,34.34,6381739,30.1060307897194,30.8209261483355,29.9898602939443,30.6868832685949,7141452.43561693,0.0,1.0
2023-03-09,31.69,33.39,31.62,33.36,6313751,28.3187923931792,29.8379450302384,28.2562390493003,29.8111364542902,7065370.81144009,0.0,1.0
2023-03-10,30.37,31.53,29.5,30.73,16479961,27.1392150514627,28.175813321456,26.3617663489677,27.4609179628399,18441816.191844,0.0,1.0
2023-03-13,26.25,27.82,22.11,26.71,48287408,23.4575039545899,24.8604860958739,19.7579204737517,23.8685687857941,54035777.3126148,0.0,1.0
2023-03-14,26.38,29.6,24.93,29.15,41568398,23.573674450365,26.4511282687947,22.2779266128734,26.0489996295732,46516903.4869327,0.0,1.0
2023-03-15,25.41,25.5675,24.32,24.98,37870052,22.706863828043,22.8476088517706,21.7328189019286,22.3226075727869,42378288.2835447,0.0,1.0
2023-03-16,26.46,26.88,23.83,25.23,37629112,23.6451639862266,24.0204840495001,21.2949454947763,22.5460123723544,42108665.6070552,0.0,1.0
2023-03-17,24.95,25.9395,24.661,25.82,29977157,22.2957989968388,23.180035193527,22.0375430485387,23.0732476993338,33545784.4437889,0.0,1.0
2023-03-20,26.21,27.225,25.6,25.69,22426189,23.4217591866591,24.3287826729032,22.8766514757143,22.9570772035587,25095912.2671196,0.0,1.0
2023-03-21,27.39,27.61,26.38,27.36,16432967,24.4762298406178,24.6728260642372,23.573674450365,24.4494212646697,18389227.7961482,0.0,1.0
2023-03-22,25.9,27.43,25.84,27.36,10570630,23.1447372351954,24.5119746085486,23.0911200832992,24.4494212646697,11829009.5159807,0.0,1.0
2023-03-23,25.34,26.46,25.1,26.35,10006721,22.6443104841641,23.6451639862266,22.4298418765793,23.5468658744169,11197970.029484,0.0,1.0
2023-03-24,25.48,25.64,24.71,24.94,11001746,22.7694171719219,22.9123962436451,22.081330389254,22.2868628048561,12311447.6740179,0.0,1.0
2023-03-27,26.26,27.07,25.91,26.51,9563377,23.4664401465726,24.1902716971714,23.1536734271781,23.6898449461401,10701848.1904968,0.0,1.0
2023-03-28,26.34,26.51,25.94,26.1,5926418,23.5379296824342,23.6898449461401,23.1804820031262,23.3234610748494,6631927.79594779,0.0,1.0
2023-03-29,27.03,27.09,26.525,26.75,7051081,24.1545269292406,24.2081440811368,23.7032492341142,23.9043135537249,7890476.18230427,0.0,1.0
2023-03-30,26.32,27.375,26.24,27.21,7973284,23.8149516338979,24.7695403107126,23.7425657626703,24.6202444513056,8811978.21041519,0.33,1.0
2023-03-31,26.64,26.77,26.27,26.6,7367230,24.1044951188086,24.2221221595535,23.7697104643807,24.0683021831947,8142174.57086903,0.0,1.0
2023-04-03,26.4,27.03,26.1401,26.94,8100119,23.8873375051256,24.4573762410434,23.6521739059748,24.3759421359123,8952154.73696534,0.0,1.0
2023-04-04,25.61,26.6,25.24,26.53,9332302,23.1725270267525,24.0683021831947,22.8377423723246,24.0049645458705,10313948.6661975,0.0,1.0
2023-04-05,25.77,25.87,24.9815,25.11,7879233,23.3172987692078,23.4077811082424,22.6038455259203,22.7201153315797,8708034.16895526,0.0,1.0
2023-04-06,26.08,26.6865,26.01,26.49,8396416,23.597794020215,24.1465694064596,23.5344563828908,23.9687716102567,9279618.64114978,0.0,1.0
2023-04-10,26.29,26.455,25.78,26.0,7407717,23.7878069321876,23.9371027915946,23.3263470031113,23.5254081489873,8186920.3195223,0.0,1.0
2023-04-11,26.53,26.725,26.23,26.42,5048242,24.0049645458705,24.1814051069879,23.7335175287668,23.9054339729325,5579256.74099942,0.0,1.0
2023-04-12,26.39,26.84,26.225,26.67,4466765,23.8782892712221,24.2854597968777,23.7289934118151,24.1316398205189,4936615.30820239,0.0,1.0
2023-04-13,26.57,26.75,26.0197,26.7,5105519,24.0411574814844,24.2040256917466,23.5432331697771,24.1587845222293,5642558.5970424,0.0,1.0
2023-04-14,26.44,27.15,26.275,27.1,5791040,23.9235304407394,24.5659550478848,23.7742345813324,24.5207138783676,6400188.21550101,0.0,1.0
2023-04-17,27.32,27.35,25.92,26.33,8606527,24.7197750242436,24.746919725954,23.4530222777597,23.8239998678014,9511830.80790173,0.0,1.0
2023-04-18,27.17,27.47,26.79,27.47,6875629,24.5840515156918,24.8554985327955,24.2402186273604,24.8554985327955,7598863.01941566,0.0,1.0
2023-04-19,28.02,28.165,27.01,27.24,7984230,25.3531513974856,25.4843507890857,24.4392797732364,24.6473891530159,8824075.59883018,0.0,1.0
2023-04-20,27.84,28.1778,27.5,27.54,10302593,25.1902831872234,25.4959325284821,24.8826432345058,24.9188361701196,11386302.6861674,0.0,1.0
2023-04-21,27.48,27.98,27.28,27.98,8428748,24.8645467666989,25.3169584618717,24.6835820886298,25.3169584618717,9315351.58124062,0.0,1.0
2023-04-24,27.06,27.51,26.99,27.43,5078675,24.4845209427537,24.8916914684093,24.4211833054295,24.8193055971816,5612890.92897987,0.0,1.0
2023-04-25,25.66,26.7,25.525,26.51,9259050,23.2177681962698,24.1587845222293,23.0956170385731,23.9868680780636,10232991.431027,0.0,1.0
2023-04-26,25.58,26.16,25.35,25.69,6641437,23.1453823250421,23.6701798914426,22.9372729452626,23.2449128979802,7340036.81918834,0.0,1.0
2023-04-27,25.84,26.22,25.705,25.74,5741431,23.380636406532,23.7244692948634,23.2584852488353,23.2901540674974,6345360.94143922,0.0,1.0
2023-04-28,26.2,26.385,25.5,25.63,6460231,23.7063728270565,23.8737651542704,23.0729964538145,23.1906234945594,7139770.11307368,0.0,1.0
2023-05-01,25.82,26.465,25.67,26.15,7371390,23.3625399387251,23.9461510254981,23.2268164301733,23.6611316575392,8146772.15316454,0.0,1.0
2023-05-02,24.51,25.705,23.94,25.65,12006619,22.1772212973723,23.2584852488353,21.6614719648753,23.2087199623663,13269571.8613255,0.0,1.0
2023-05-03,23.96,25.18,23.86,24.62,8887751,21.6795684326822,22.7834529689039,21.5890860936476,22.2767518703103,9822636.21258136,0.0,1.0
2023-05-04,23.24,23.69,22.46,23.17,18801156,21.0280955916333,21.4352661172888,20.3223333471637,20.9647579543091,20778812.9712445,0.0,1.0
2023-05-05,24.92,25.025,23.955,24.52,12580635,22.548198887414,22.6432053434003,21.6750443157304,22.1862695312757,13903967.486068,0.0,1.0
2023-05-08,24.41,25.63,24.24,25.56,9239059,22.0867389583377,23.1906234945594,21.932918981979,23.1272858572352,10210897.6166835,0.0,1.0
2023-05-09,24.67,24.805,23.9,24.11,5738714,22.3219930398276,22.4441441975243,21.6252790292614,21.815291941234,6342358.14550247,0.0,1.0
2023-05-10,24.24,25.09,23.93,25.09,7405182,21.932918981979,22.7020188637728,21.6524237309718,22.7020188637728,8184118.66781097,0.0,1.0
2023-05-11,23.66,23.83,23.135,23.79,11100698,21.4081214155785,21.5619413919372,20.933089135647,21.5257484563234,12268358.79625,0.0,1.0
2023-05-12,23.62,23.95,23.28,23.87,8802910,21.3719284799646,21.6705201987787,21.0642885272471,21.5981343275511,9728870.95307856,0.0,1.0
2023-05-15,24.22,24.29,23.63,23.76,5536081,21.914822514172,21.9781601514962,21.3809767138681,21.498603754613,6118410.57500191,0.0,1.0
2023-05-16,23.78,24.38,23.76,24.21,5322977,21.5167002224199,22.0595942566273,21.498603754613,21.9057742802686,5882890.58041094,0.0,1.0
2023-05-17,25.27,25.35,24.39,24.415,8862746,22.864887074035,22.9372729452626,22.0686424905308,22.0912630752894,9795000.98534609,0.0,1.0
2023-05-18,25.17,25.32,24.76,25.27,6754470,22.7744047350004,22.9101282435523,22.4034271449587,22.864887074035,7464959.54024754,0.0,1.0
2023-05-19,25.1,25.39,24.48,25.21,7802983,22.7110670976762,22.9734658808765,22.1500765956619,22.8105976706142,8623763.58000545,0.0,1.0
2023-05-22,25.45,25.62,24.985,25.33,7438062,23.0277552842972,23.181575260656,22.6070124077865,22.9191764774557,8220457.25095421,0.0,1.0
2023-05-23,25.92,26.445,25.51,25.695,6241131,23.4530222777597,23.9280545576911,23.0820446877179,23.2494370149319,6897623.41092411,0.0,1.0
2023-05-24,25.35,25.68,24.975,25.51,6580865,22.9372729452626,23.2358646640767,22.597964173883,23.0820446877179,7273093.36851465,0.0,1.0
2023-05-25,25.05,25.42,24.725,25.07,5896930,22.6658259281589,23.0006105825868,22.3717583262966,22.6839223959659,6517216.57830621,0.0,1.0
2023-05-26,25.26,25.35,24.68,25.05,5101022,22.8558388401315,22.9372729452626,22.331041273731,22.6658259281589,5637588.56637347,0.0,1.0
2023-05-30,25.45,25.46,24.675,25.4,5067055,23.0277552842972,23.0368035182007,22.3265171567793,22.9825141147799,5600048.64381794,0.0,1.0
2023-05-31,24.27,25.16,24.225,25.1,9192885,21.9600636836893,22.765356501097,21.9193466311238,22.7110670976762,10159866.6635796,0.0,1.0
2023-06-01,24.79,25.09,24.015,24.46,6965612,22.4305718466691,22.7020188637728,21.7293337191512,22.131980127855,7698311.15588087,0.0,1.0
2023-06-02,25.95,26.115,25.105,25.45,6776003,23.48016697947,23.6294628388771,22.715591214628,23.0277552842972,7488757.55456698,0.0,1.0
2023-06-05,25.49,26.17,25.25,26.15,4557764,23.063948219911,23.6792281253461,22.8467906062281,23.6611316575392,5037186.31572822,0.0,1.0
2023-06-06,26.78,26.925,25.35,25.49,6517409,24.2311703934569,24.3623697850571,22.9372729452626,23.063948219911,7202962.55549958,0.0,1.0
2023-06-07,27.12,27.27,26.46,26.99,5193197,24.5388103461745,24.6745338547263,23.9416269085463,24.4211833054295,5739459.2750482,0.0,1.0
2023-06-08,26.97,27.14,26.51,27.08,4533127,24.4030868376226,24.5569068139814,23.9868680780636,24.5026174105606,5009957.797696,0.0,1.0
2023-06-09,26.41,26.96,26.38,26.85,4780077,23.896385739029,24.3940386037192,23.8692410373187,24.2945080307811,5282883.98708824,0.0,1.0
2023-06-12,25.92,27.06,25.43,26.29,8790897,23.4530222777597,24.4845209427537,23.0096588164903,23.7878069321876,9715594.32901225,0.0,1.0
2023-06-13,26.64,26.825,25.76,26.0,5985164,24.1044951188086,24.2718874460225,23.3082505353044,23.5254081489873,6614731.74086879,0.0,1.0
2023-06-14,25.95,26.955,25.715,26.36,9039840,23.48016697947,24.3895144867674,23.2675334827388,23.8511445695118,9990723.15819174,0.0,1.0
2023-06-15,26.76,26.955,25.7,25.81,6201708,24.21307392565,24.3895144867674,23.2539611318836,23.3534917048216,6854053.58235798,0.0,1.0
2023-06-16,26.54,26.855,26.34,26.7,11161558,24.014012779774,24.2990321477329,23.8330481017049,24.1587845222293,12335620.5410826,0.0,1.0
2023-06-20,26.69,26.755,25.98,26.32,5087813,24.1497362883258,24.2085498086983,23.5073116811804,23.8149516338979,5622990.13739723,0.0,1.0
2023-06-21,26.5,26.89,26.32,26.89,4742936,23.9778198441602,24.330700966395,23.8149516338979,24.330700966395,5241836.19765628,0.0,1.0
2023-06-22,25.64,26.55,25.62,26.55,5580617,23.1996717284629,24.0230610136774,23.181575260656,24.0230610136774,6167631.2300769,0.0,1.0
2023-06-23,25.54,25.65,25.22,25.36,4680108,23.1091893894283,23.2087199623663,22.8196459045177,22.9463211791661,5172399.44273775,0.0,1.0
2023-06-26,25.96,26.11,25.71,25.73,5419587,23.4892152133735,23.6249387219253,23.2630093657871,23.281105833594,5989662.79809541,0.0,1.0
2023-06-27,26.18,26.35,25.555,25.94,3801887,23.6882763592495,23.8420963356083,23.1227617402835,23.4711187455666,4201800.08669712,0.0,1.0
2023-06-28,26.33,26.38,25.69,26.03,4977602,23.8239998678014,23.8692410373187,23.2449128979802,23.5525528506977,5501186.25702019,0.0,1.0
2023-06-29,26.25,26.62,26.12,26.56,4620290,24.0502057153878,24.3891990911857,23.9310999347021,24.3342271924076,5042892.93552283,0.33,1.0
2023-06-30,26.21,26.59,26.16,26.56,3912412,24.0135577828691,24.3617131417966,23.9677478672208,24.3342271924076,4270267.63161074,0.0,1.0
2023-07-03,26.76,26.89,26.34,26.39,2272673,24.5174668550011,24.6365726356868,24.1326635635549,24.1784734792032,2480547.02550131,0.0,1.0
2023-07-05,26.54,26.81,26.21,26.5,3435772,24.3159032261483,24.5632767706494,24.0135577828691,24.2792552936296,3750030.91729462,0.0,1.0
2023-07-06,26.32,26.37,25.57,26.32,5113552,24.1143395972955,24.1601495129439,23.4271908625701,24.1143395972955,5581272.01024798,0.0,1.0
2023-07-07,26.65,27.01,26.305,26.31,5960446,24.4166850405747,24.7465164332428,24.100596622601,24.1051776141658,6505628.65663525,0.0,1.0
2023-07-10,26.67,26.815,26.3899,26.615,5470860,24.435009006834,24.5678577622143,24.1783818593719,24.3846180996208,5971261.81370313,0.0,1.0
2023-07-11,27.06,27.17,26.66,26.88,4963376,24.7923263488912,24.8931081633176,24.4258470237043,24.6274106525571,5417359.89878202,0.0,1.0
2023-07-12,27.19,27.95,26.94,27.5,6974514,24.9114321295769,25.607742847432,24.6823825513351,25.1954536065968,7612450.16639759,0.0,1.0
2023-07-13,27.42,27.74,27.1825,27.38,5554649,25.1221577415594,25.4153412017089,24.9045606422297,25.0855098090407,6062714.72167525,0.0,1.0
2023-07-14,26.98,27.72,26.815,27.7,5171081,24.7190304838538,25.3970172354495,24.5678577622143,25.3786932691902,5644063.00122208,0.0,1.0
2023-07-17,27.31,27.39,26.81,26.955,4547384,25.021375927133,25.0946717921704,24.5632767706494,24.6961255260297,4963318.46025023,0.0,1.0
2023-07-18,27.93,27.97,27.14,27.25,5588307,25.5894188811726,25.6260668136913,24.8656222139286,24.966404028355,6099451.30973008,0.0,1.0
2023-07-19,28.5,28.595,27.8,28.0,8086306,26.1116519195639,26.1986907592958,25.4703131004869,25.6535527630803,8825934.17336918,0.0,1.0
2023-07-20,29.26,29.45,28.52,29.2,8613859,26.8079626374189,26.9820403168827,26.1299758858232,26.7529907386409,9401740.73460537,0.0,1.0
2023-07-21,28.23,29.35,28.22,29.32,6345213,25.8642783750628,26.890420485586,25.8551163919331,26.862934536197,6925589.04572821,0.0,1.0
2023-07-24,28.66,28.88,28.345,28.45,4800429,26.2582436496387,26.4598072784914,25.969641181054,26.0658420039155,5239508.66538223,0.0,1.0
2023-07-25,28.03,28.965,27.99,28.71,5008780,25.6810387124693,26.5376841350936,25.6443907799507,26.304053565287,5466916.85534633,0.0,1.0
2023-07-26,28.53,28.85,28.39,28.44,4609839,26.1391378689529,26.4323213291024,26.0108701051375,26.0566800207859,5031486.01646166,0.0,1.0
2023-07-27,28.57,29.02,28.4899,28.56,4462426,26.1757858014716,26.5880750423068,26.1023983166029,26.1666238183419,4870589.62764099,0.0,1.0
2023-07-28,28.85,29.015,28.6,28.93,3366948,26.4323213291024,26.583494050742,26.2032717508606,26.5056171941398,3674911.80931776,0.0,1.0
2023-07-31,29.1,29.13,28.74,28.97,4396041,26.6613709073442,26.6888568567332,26.331539514676,26.5422651266585,4798132.60708066,0.0,1.0
2023-08-01,28.81,29.13,28.35,29.01,4257570,26.3956733965837,26.6888568567332,25.9742221726188,26.5789130591772,4646996.11398721,0.0,1.0
2023-08-02,28.37,28.51,27.865,28.41,4677112,25.9925461388782,26.1208139026936,25.5298659908298,26.0291940713969,5104912.25950082,0.0,1.0
2023-08-03,28.48,28.73,27.93,28.18,4886932,26.0933279533046,26.3223775315464,25.5894188811726,25.8184684594144,5333923.81412864,0.0,1.0
2023-08-04,28.47,28.86,28.31,28.49,2986980,26.0841659701749,26.4414833122321,25.9375742401001,26.1024899364342,3260189.36918418,0.0,1.0
2023-08-07,28.58,28.81,28.43,28.63,3204107,26.1849477846013,26.3956733965837,26.0475180376562,26.2307577002496,3497176.27139405,0.0,1.0
2023-08-08,28.05,28.08,27.19,27.24,4545240,25.6993626787287,25.7268486281177,24.9114321295769,24.9572420452253,4960978.35552655,0.0,1.0
2023-08-09,27.5,28.02,27.47,27.84,3203845,25.1954536065968,25.6718767293397,25.1679676572077,25.5069610330056,3496890.30710412,0.0,1.0
2023-08-10,27.71,27.93,27.43,27.72,3671266,25.3878552523199,25.5894188811726,25.1313197246891,25.3970172354495,4007064.78940178,0.0,1.0
2023-08-11,27.79,27.98,27.45,27.51,3541286,25.4611511173572,25.635228796821,25.1496436909484,25.2046155897264,3865195.94052882,0.0,1.0
2023-08-14,26.79,27.5,26.56,27.5,5567890,24.5449528043901,25.1954536065968,24.3342271924076,25.1954536065968,6077166.83298412,0.0,1.0
2023-08-15,25.86,26.41,25.78,26.31,6929191,23.6928883733306,24.1967974454626,23.6195925082932,24.1051776141658,7562981.61864048,0.0,1.0
2023-08-16,25.74,25.8551,25.48,25.82,4463225,23.5829445757746,23.6883990015971,23.3447330144031,23.6562404408119,4871461.70957859,0.0,1.0
2023-08-17,25.77,26.07,25.68,25.79,4020803,23.6104305251636,23.8852900190537,23.5279726769965,23.6287544914229,4388572.80470035,0.0,1.0
2023-08-18,25.59,25.8262,25.4,25.7,3801247,23.4455148288295,23.6619208703523,23.2714371493657,23.5462966432559,4148934.7297415,0.0,1.0
2023-08-21,25.68,25.8,25.395,25.72,3475392,23.5279726769965,23.6379164745526,23.2668561578009,23.5646206095152,3793274.83014542,0.0,1.0
2023-08-22,24.88,25.78,24.76,25.61,7320144,22.7950140266228,23.6195925082932,22.6850702290667,23.4638387950888,7989693.82108263,0.0,1.0
2023-08-23,25.43,25.43,24.69,24.88,3874828,23.2989230987547,23.2989230987547,22.620936347159,22.7950140266228,4229245.94507403,0.0,1.0
2023-08-24,25.72,25.94,25.3,25.33,4813698,23.5646206095152,23.766184238368,23.179817318069,23.207303267458,5253991.33776027,0.0,1.0
2023-08-25,25.42,26.0,25.2608,25.84,3358263,23.2897611156251,23.821156137146,23.1439023442007,23.6745644070713,3665432.42054669,0.0,1.0
2023-08-28,25.8,25.97,25.58,25.65,2213271,23.6379164745526,23.793670187757,23.4363528456998,23.5004867276075,2415711.71729427,0.0,1.0
2023-08-29,26.45,26.46,25.65,25.78,4381301,24.2334453779812,24.2426073611109,23.5004867276075,23.6195925082932,4782044.38710539,0.0,1.0
2023-08-30,26.39,26.5,26.17,26.27,7771876,24.1784734792032,24.2792552936296,23.9769098503504,24.0685296816472,8482744.28145408,0.0,1.0
2023-08-31,26.55,26.65,26.405,26.5,5662609,24.325065209278,24.4166850405747,24.1922164538977,24.2792552936296,6180549.47259327,0.0,1.0
2023-09-01,27.05,27.19,26.758,26.77,5152555,24.7831643657615,24.9114321295769,24.5156344583751,24.5266288381307,5623842.48811068,0.0,1.0
2023-09-05,27.07,27.27,26.83,26.9,5116330,24.8014883320209,24.9847279946143,24.5816007369088,24.6457346188165,5584304.10489461,0.0,1.0
2023-09-06,26.6,27.0594,26.325,26.9,6317438,24.3708751249263,24.7917766299034,24.1189205888603,24.6457346188165,6895273.55659569,0.0,1.0
2023-09-07,26.09,26.725,25.91,26.46,8314350,23.9036139853131,24.4853999140472,23.738698288979,24.2426073611109,9074836.61814825,0.0,1.0
2023-09-08,26.41,26.465,25.8582,26.12,6073593,24.1967974454626,24.2471883526757,23.6912392163673,23.9310999347021,6629124.84561377,0.0,1.0
2023-09-11,26.5,27.01,26.34,26.585,5069804,24.2792552936296,24.7465164332428,24.1326635635549,24.3571321502318,5533522.5226307,0.0,1.0
2023-09-12,27.47,27.5581,26.51,26.57,7993292,25.1679676572077,25.2486847285801,24.2884172767593,24.3433891755373,8724412.48457807,0.0,1.0
2023-09-13,27.25,28.39,27.0,28.2,9180307,24.966404028355,26.0108701051375,24.7373544501132,25.8367924256738,10019999.8952946,0.0,1.0
2023-09-14,27.52,27.9,27.32,27.49,5508559,25.2137775728561,25.5619329317836,25.0305379102627,25.1862916234671,6012409.01891671,0.0,1.0
2023-09-15,27.44,27.71,27.155,27.32,7629621,25.1404817078187,25.3878552523199,24.8793651886231,25.0305379102627,8327477.67815801,0.0,1.0
2023-09-18,27.13,27.45,26.92,27.43,4866311,24.8564602307989,25.1496436909484,24.6640585850758,25.1313197246891,5311416.67816458,0.0,1.0
2023-09-19,26.91,27.23,26.785,27.18,5555564,24.6548966019461,24.9480800620956,24.5403718128252,24.9022701464473,6063713.41375649,0.0,1.0
2023-09-20,26.81,27.395,26.78,27.15,4885280,24.5632767706494,25.0992527837352,24.5357908212604,24.8747841970582,5332120.71104866,0.0,1.0
2023-09-21,26.38,27.02,26.375,26.65,5420759,24.1693114960735,24.7556784163725,24.1647305045087,24.4166850405747,5916578.2377885,0.0,1.0
2023-09-22,25.7,26.48,25.68,26.46,5692107,23.5462966432559,24.2609313273703,23.5279726769965,24.2426073611109,6212745.55894544,0.0,1.0
2023-09-25,25.91,25.92,25.535,25.7,3379006,23.738698288979,23.7478602721086,23.3951239216163,23.5462966432559,3688072.71545493,0.0,1.0
2023-09-26,25.28,25.97,25.26,25.58,4788163,23.1614933518097,23.793670187757,23.1431693855503,23.4363528456998,5226120.73415993,0.0,1.0
2023-09-27,24.86,25.43,24.705,25.41,5211368,22.7766900603635,23.2989230987547,22.6346793218536,23.2805991324954,5688034.92239875,0.0,1.0
2023-09-28,25.03,25.26,24.52,24.53,4934472,23.2531131831064,23.4667854177094,22.779318228117,22.7886083252737,5311539.71459319,0.35,1.0
2023-09-29,25.33,25.675,25.18,25.28,4031462,23.531816097806,23.8523244497106,23.3924646404562,23.4853656120228,4339526.19872467,0.0,1.0
2023-10-02,24.5,25.36,24.36,25.36,5098181,22.7607380338037,23.559686389276,22.6306766736105,23.559686389276,5487758.5390462,0.0,1.0
2023-10-03,23.94,24.365,23.785,24.31,4802832,22.240492593031,22.6353217221889,22.0964960871029,22.5842261878273,5169840.44301378,0.0,1.0
2023-10-04,24.02,24.08,23.58,24.01,3491457,22.3148133702843,22.3705539532242,21.9060490953915,22.3055232731276,3758256.71263194,0.0,1.0
2023-10-05,24.31,24.37,23.78,23.9,3979624,22.5842261878273,22.6399667707672,22.0918510385246,22.2033322044044,4283726.99756897,0.0,1.0
2023-10-06,24.17,24.36,23.56,24.06,6454334,22.4541648276341,22.6306766736105,21.8874689010782,22.3519737589109,6947541.98063118,0.0,1.0
2023-10-09,24.34,24.435,23.86,23.99,3596935,22.6120964792972,22.7003524022854,22.1661718157778,22.2869430788143,3871794.81478672,0.0,1.0
2023-10-10,24.99,25.235,24.6,24.6,5157574,23.2159527944798,23.4435601748178,22.8536390053702,22.8536390053702,5551690.05558309,0.0,1.0
2023-10-11,24.99,25.45,24.825,25.06,3358256,23.2159527944798,23.6432972636859,23.062666191395,23.2809834745763,3614877.15722591,0.0,1.0
2023-10-12,24.5,25.075,24.305,25.05,5517666,22.7607380338037,23.2949186203113,22.5795811392489,23.2716933774197,5939298.48844223,0.0,1.0
2023-10-13,24.27,24.8975,24.17,24.76,5178936,22.5470657992006,23.1300193957807,22.4541648276341,23.0022805598767,5574684.43297205,0.0,1.0
2023-10-16,24.69,24.8,24.225,24.64,4784087,22.9372498797801,23.0394409485033,22.5052603619957,22.8907993939969,5149663.04369931,0.0,1.0
2023-10-17,25.31,25.475,24.47,24.47,5028075,23.5132359034927,23.6665225065775,22.7328677423337,22.7328677423337,5412295.38853461,0.0,1.0
2023-10-18,24.64,25.185,24.56,25.03,5349664,22.8907993939969,23.3971096890345,22.8164786167436,23.2531131831064,5758458.61436227,0.0,1.0
2023-10-19,24.92,25.585,24.51,24.75,9930103,23.1509221143832,23.7687135753007,22.7700281309603,22.9929904627201,10688911.8946264,0.0,1.0
2023-10-20,23.29,24.98,23.22,24.9,11661012,21.6366362778485,23.2066626973231,21.5716055977519,23.1323419200699,12552088.3187396,0.0,1.0
2023-10-23,23.02,23.6199,22.985,23.23,6052559,21.3858036546188,21.9431165830465,21.3532883145705,21.5808956949086,6515065.34101692,0.0,1.0
2023-10-24,22.98,23.525,22.84,23.18,6391840,21.3486432659922,21.8549535610299,21.218581905799,21.5344452091253,6880272.50115622,0.0,1.0
2023-10-25,23.03,23.11,22.49,22.8,5967671,21.3950937517755,21.4694145290287,20.8934285053161,21.1814215171724,6423690.62386533,0.0,1.0
2023-10-26,23.59,23.82,23.0786,23.1,5424245,21.9153391925481,22.1290114271512,21.4402436239568,21.4601244318721,5838738.72203218,0.0,1.0
2023-10-27,22.89,23.64,22.755,23.64,4228701,21.2650323915823,21.9617896783314,21.1396160799675,21.9617896783314,4551837.21837715,0.0,1.0
2023-10-30,23.38,23.435,22.93,23.15,3575993,21.7202471522584,21.77134268662,21.3021927802089,21.5065749176553,3849252.5317009,0.0,1.0
2023-10-31,23.71,23.83,23.165,23.39,4335328,22.026820358428,22.1383015243078,21.5205100633903,21.729537249415,4666612.12137547,0.0,1.0
2023-11-01,23.65,23.825,23.37,23.65,4281497,21.9710797754881,22.1336564757295,21.7109570551017,21.9710797754881,4608667.62510995,0.0,1.0
2023-11-02,25.05,25.08,24.02,24.06,5017951,23.2716933774197,23.2995636688897,22.3148133702843,22.3519737589109,5401397.76299928,0.0,1.0
2023-11-03,26.46,26.67,25.65,25.8,9013853,24.581597076508,24.7766891167977,23.829099206819,23.9684506641688,9702646.64405937,0.0,1.0
2023-11-06,26.12,26.6103,25.83,26.45,5087150,24.2657337731817,24.7212272367725,23.9963209556387,24.5723069793513,5475884.60509914,0.0,1.0
2023-11-07,26.16,26.2775,25.82,25.99,4517168,24.3028941618084,24.412052803399,23.9870308584821,24.1449625101452,4862347.42632838,0.0,1.0
2023-11-08,25.49,26.24,25.38,26.24,6622519,23.6804576523125,24.3772149390616,23.5782665835893,24.3772149390616,7128578.8386575,0.0,1.0
2023-11-09,24.82,25.78,24.775,25.62,4971838,23.0580211428166,23.9498704698555,23.0162157056117,23.801228915349,5351761.03776121,0.0,1.0
2023-11-10,25.06,25.11,24.635,24.89,3918004,23.2809834745763,23.3274339603596,22.8861543454185,23.1230518229132,4217398.30481053,0.0,1.0
2023-11-13,25.11,25.17,24.7,24.86,3413856,23.3274339603596,23.3831745432995,22.9465399769368,23.0951815314433,3674725.83163959,0.0,1.0
2023-11-14,26.68,27.055,25.945,25.97,5776519,24.7859792139544,25.1343578573289,24.1031570729403,24.1263823158319,6217931.74236314,0.0,1.0
2023-11-15,27.31,27.42,26.63,26.63,5320092,25.3712553348236,25.4734464035468,24.7395287281711,24.7395287281711,5726626.86976226,0.0,1.0
2023-11-16,27.13,27.435,26.895,27.31,3411160,25.2040335860038,25.4873815492818,24.9857163028225,25.3712553348236,3671823.81677953,0.0,1.0
2023-11-17,27.56,27.64,27.11,27.45,4667749,25.60350776374,25.6778285409932,25.1854533916905,25.5013166950168,5024435.07456373,0.0,1.0
2023-11-20,27.67,27.74,27.24,27.5,3803711,25.7056988324632,25.7707295125598,25.306224654727,25.5477671808001,4094371.60436516,0.0,1.0
2023-11-21,27.36,27.6394,27.26,27.38,3425360,25.4177058206069,25.6772711351638,25.3248048490404,25.4362860149202,3687108.90988518,0.0,1.0
2023-11-22,27.19,27.55,27.04,27.49,2256566,25.2597741689438,25.5942176665833,25.120422711594,25.5384770836434,2429001.50767918,0.0,1.0
2023-11-24,27.25,27.415,27.05,27.27,1000828,25.3155147518837,25.4688013549685,25.1297128087506,25.334094946197,1077306.27906631,0.0,1.0
2023-11-27,27.19,27.19,26.92,27.09,2735665,25.2597741689438,25.2597741689438,25.0089415457141,25.1668731973772,2944710.86132874,0.0,1.0
2023-11-28,27.43,27.465,26.89,27.15,3930191,25.4827365007035,25.5152518407518,24.9810712542441,25.2226137803172,4230516.57450619,0.0,1.0
2023-11-29,28.41,28.56,27.65,27.68,5331281,26.3931660220556,26.5325174794054,25.6871186381499,25.7149889296198,5738670.87728051,0.0,1.0
2023-11-30,28.95,29.16,28.29,28.52,7948965,26.894831268515,27.0899233088047,26.2816848561758,26.4953570907788,8556385.21961645,0.0,1.0
2023-12-01,30.58,30.65,28.77,28.95,8986908,28.4091171050497,28.4741477851463,26.7276095196952,26.894831268515,9673642.64168389,0.0,1.0
2023-12-04,30.66,30.825,30.1,30.3,6002874,28.4834378823029,28.6367244853877,27.9631924415303,28.1489943846633,6461583.66137226,0.0,1.0
2023-12-05,30.11,30.585,30.015,30.53,5290447,27.9724825386869,28.413762153628,27.8842266156987,28.3626666192664,5694716.5468667,0.0,1.0
2023-12-06,30.26,31.15,30.192,30.49,5015553,28.1118339960367,28.938652642979,28.0486613353715,28.3255062306398,5398816.51981145,0.0,1.0
2023-12-07,30.81,30.8775,30.2,30.4,4949078,28.6227893396527,28.6854974954601,28.0560934130968,28.2418953562299,5327261.83219186,0.0,1.0
2023-12-08,31.25,31.51,30.72,30.99,5397383,29.0315536145455,29.2730961406185,28.5391784652428,28.7900110884725,5809824.06210232,0.0,1.0
2023-12-11,30.89,31.2708,30.835,31.1,5505950,28.697110116906,29.0508770166314,28.6460145825444,28.8922021571957,5926687.21021506,0.0,1.0
2023-12-12,30.53,31.005,30.5,30.88,5637084,28.3626666192664,28.8039462342075,28.3347963277964,28.6878200197493,6067841.81580072,0.0,1.0
2023-12-13,32.35,32.42,30.47,30.55,6495486,30.0534643017775,30.1184949818741,28.3069260363265,28.3812468135797,6991838.61101737,0.0,1.0
2023-12-14,35.14,35.15,33.195,33.24,13105568,32.6454014084842,32.6546915056408,30.8384775115148,30.8802829487198,14107030.0762273,0.0,1.0
2023-12-15,35.03,35.35,34.44,35.07,17104207,32.543210339761,32.8404934487739,31.9950946075183,32.5803707283876,18411225.1051628,0.0,1.0
2023-12-18,35.05,35.36,34.715,35.26,7848732,32.5617905340743,32.8497835459306,32.2505722793263,32.756882574364,8448492.9141757,0.0,1.0
2023-12-19,35.12,35.595,34.95,35.24,7580215,32.6268212141708,33.0681008291119,32.4688895625077,32.7383023800507,8159457.18562291,0.0,1.0
2023-12-20,34.01,35.33,33.99,35.33,7053123,31.5956204297822,32.8219132544606,31.5770402354689,32.8219132544606,7592087.44652126,0.0,1.0
2023-12-21,34.4,34.705,34.1,34.28,4789915,31.9579342188917,32.2412821821697,31.6792313041921,31.8464530530119,5155936.39036267,0.0,1.0
2023-12-22,34.47,35.02,34.335,34.62,3450724,32.0229648989883,32.5339202426043,31.8975485873735,32.1623163563381,3714411.10013389,0.0,1.0
2023-12-26,34.96,35.05,34.33,34.57,2683029,32.4781796596644,32.5617905340743,31.8929035387951,32.1158658705548,2888052.68099712,0.0,1.0
2023-12-27,35.07,35.165,34.62,34.85,3141059,32.5803707283876,32.6686266513758,32.1623163563381,32.3759885909412,3381083.04685493,0.0,1.0
2023-12-28,34.8,34.86,34.6,34.67,3929033,32.6546915056408,32.7109926978919,32.4670208648038,32.5327055890968,4187157.8660108,0.35,1.0
2023-12-29,34.49,34.97,34.415,34.75,4063164,32.3638020123434,32.8142115503523,32.2934255220296,32.6077738454316,4330100.84249532,0.0,1.0
2024-01-02,34.78,35.1,34.125,34.3,4284396,32.6359244415571,32.9361974668963,32.0213030928159,32.1855149035483,4565867.07530968,0.0,1.0
2024-01-03,33.98,34.465,33.805,34.31,5225219,31.885241878209,32.3403431822388,31.7210300674767,32.1948984355901,5568499.12878795,0.0,1.0
2024-01-04,34.42,34.655,33.9,33.99,6156887,32.2981172880505,32.518630291034,31.8101736218742,31.8946254102509,6561374.72813021,0.0,1.0
2024-01-05,35.4,35.5862,34.2,34.3,6720641,33.2177034281519,33.3924247947711,32.0916795831298,32.1855149035483,7162165.55773002,0.0,1.0
2024-01-08,35.64,35.69,34.9,35.21,4698913,33.4429081971563,33.4898258573655,32.7485268260593,33.0394163193567,5007616.51267638,0.0,1.0
2024-01-09,35.31,35.465,34.95,35.04,4248316,33.1332516397752,33.2786963864239,32.7954444862686,32.8798962746452,4527416.73503367,0.0,1.0
2024-01-10,35.36,35.4,34.92,35.26,3747945,33.1801692999845,33.2177034281519,32.767293890143,33.0863339795659,3994172.96523746,0.0,1.0
2024-01-11,34.85,35.58,34.31,35.46,6155938,32.7016091658501,33.3866070049052,32.1948984355901,33.274004620403,6560363.38187406,0.0,1.0
2024-01-12,34.36,35.1,34.085,34.75,5553958,32.2418160957994,32.9361974668963,31.9837689646485,32.6077738454316,5918835.22668137,0.0,1.0
2024-01-16,33.61,33.95,33.44,33.8268,7426329,31.5380511926606,31.8570912820835,31.3785311479491,31.7414861673279,7914214.9958868,0.0,1.0
2024-01-17,33.79,34.11,33.04,33.25,7262603,31.7069547694139,32.0072277947531,31.0031898662751,31.2002440391539,7739732.7228261,0.0,1.0
2024-01-18,33.24,33.92,32.84,33.92,9704262,31.1908605071121,31.8289406859579,30.8155192254381,31.8289406859579,10341800.8876814,0.0,1.0
2024-01-19,34.21,34.31,33.26,34.23,8770069,32.1010631151716,32.1948984355901,31.2096275711958,32.1198301792553,9346234.40393794,0.0,1.0
2024-01-22,34.56,34.82,34.17,34.2,7660084,32.4294867366364,32.6734585697245,32.0635289870042,32.0916795831298,8163326.94963455,0.0,1.0
2024-01-23,34.1,34.84,34.09,34.74,5993696,31.9978442627113,32.6922256338082,31.9884607306694,32.5983903133897,6387462.60285354,0.0,1.0
2024-01-24,34.7,34.95,34.2199,34.62,5075384,32.5608561852223,32.7954444862686,32.1103528118931,32.4857879288875,5408820.44987287,0.0,1.0
2024-01-25,34.9,35.17,34.31,35.06,4770863,32.7485268260593,33.0018821911893,32.1948984355901,32.8986633387289,5084293.39690196,0.0,1.0
2024-01-26,34.86,35.24,34.81,35.02,4424158,32.7109926978919,33.0675669154823,32.6640750376827,32.8611292105615,4714810.99043317,0.0,1.0
2024-01-29,35.53,35.565,34.685,34.72,4684549,33.3396893446959,33.3725317068424,32.5467808871595,32.579623249306,4992308.84394787,0.0,1.0
2024-01-30,35.37,35.725,35.35,35.72,4960149,33.1895528320263,33.522668219512,33.1707857679426,33.5179764534911,5286014.8799808,0.0,1.0
2024-01-31,34.24,35.18,34.15,34.37,7499259,32.1292137112972,33.0112657232311,32.0447619229205,32.2511996278412,7991936.2629691,0.0,1.0
2024-02-01,33.78,34.44,32.78,34.3,6436610,31.697571237372,32.3168843521342,30.759218033187,32.1855149035483,6859474.63203893,0.0,1.0
2024-02-02,33.85,34.07,33.05,33.35,6420401,31.763255961665,31.9696936665857,31.0125733983169,31.2940793595725,6842200.75272811,0.0,1.0
2024-02-05,33.31,33.555,33.0,33.37,4925183,31.256545231405,31.4864417664304,30.9656557381077,31.3128464236561,5248751.72593172,0.0,1.0
2024-02-06,33.47,33.63,33.19,33.37,5680444,31.4066817440747,31.5568182567443,31.1439428469028,31.3128464236561,6053630.95118667,0.0,1.0
2024-02-07,33.36,33.62,32.54,33.62,5601305,31.3034628916143,31.5474347247024,30.5340132641825,31.5474347247024,5969292.7727193,0.0,1.0
2024-02-08,33.39,33.585,32.91,33.22,3268048,31.3316134877399,31.5145923625559,30.881203949731,31.1720934430284,3482748.27157238,0.0,1.0
2024-02-09,33.65,33.745,33.02,33.43,4090957,31.575585320828,31.6647288752256,30.9844228021914,31.3691476159073,4359719.75345128,0.0,1.0
2024-02-12,34.11,34.5758,33.68,33.7,4582257,32.0072277947531,32.4443127172625,31.6037359169535,31.6225029810372,4883296.58764206,0.0,1.0
2024-02-13,32.82,33.46,32.29,33.31,7362554,30.7967521613544,31.3972982120328,30.2994249631363,31.256545231405,7846250.18294049,0.0,1.0
2024-02-14,33.51,33.585,33.04,33.24,7382086,31.4442158722421,31.5145923625559,31.0031898662751,31.1908605071121,7867065.37269302,0.0,1.0
2024-02-15,33.9,34.27,33.525,33.61,4477163,31.8101736218742,32.1573643074227,31.4582911703048,31.5380511926606,4771298.24892347,0.0,1.0
2024-02-16,33.93,34.14,33.36,33.5,3847063,31.8383242179998,32.0353783908787,31.3034628916143,31.4348323402002,4099802.69992365,0.0,1.0
2024-02-20,33.8,34.0,33.445,33.64,3340941,31.7163383014557,31.9040089422928,31.38322291397,31.5662017887861,3560430.10787336,0.0,1.0
2024-02-21,33.49,33.76,33.18,33.69,4300637,31.4254488081584,31.6788041732883,31.134559314861,31.6131194489954,4583175.05691784,0.0,1.0
2024-02-22,33.4,33.96,33.19,33.54,6993531,31.3409970197817,31.8664748141254,31.1439428469028,31.4723664683676,7452983.55545509,0.0,1.0
2024-02-23,33.52,33.8,33.225,33.47,3223499,31.4535994042839,31.7163383014557,31.1767852090493,31.4066817440747,3435272.54516008,0.0,1.0
2024-02-26,33.27,33.78,33.035,33.41,3203315,31.2190111032376,31.697571237372,30.9984981002541,31.3503805518236,3413762.52109881,0.0,1.0
2024-02-27,33.97,33.98,33.32,33.32,3680929,31.8758583461672,31.885241878209,31.2659287634469,31.2659287634469,3922754.22898644,0.0,1.0
2024-02-28,33.58,34.15,33.56,33.75,3445028,31.509900596535,32.0447619229205,31.4911335324513,31.6694206412465,3671355.28992184,0.0,1.0
2024-02-29,34.34,34.5,33.92,33.92,5614485,32.2230490317157,32.3731855443853,31.8289406859579,31.8289406859579,5983338.6564454,0.0,1.0
2024-03-01,34.37,34.4,33.48,34.08,4668845,32.2511996278412,32.2793502239668,31.4160652761165,31.9790771986276,4975573.14151732,0.0,1.0
2024-03-04,35.48,35.8422,34.61,34.8,7090342,33.2927716844867,33.6326432150425,32.4764043968457,32.6546915056408,7556154.7276408,0.0,1.0
2024-03-05,36.35,36.655,35.385,35.44,4939302,34.1091389721277,34.3953366994041,33.2036281300891,33.2552375563193,5263798.29894604,0.0,1.0
2024-03-06,36.04,36.3414,35.46,36.29,5674113,33.8182494788303,34.1010691345717,33.274004620403,34.0528377798766,6046884.02479291,0.0,1.0
2024-03-07,36.38,36.64,36.17,36.25,3872234,34.1372895682532,34.3812614013414,33.9402353953744,34.0153036517092,4126627.35388949,0.0,1.0
2024-03-08,36.37,36.945,36.36,36.75,4369093,34.1279060362114,34.6674591286178,34.1185225041695,34.4844802538017,4656128.39655017,0.0,1.0
2024-03-11,36.72,36.98,36.21,36.45,5494488,34.4563296576762,34.7003014907643,33.9777695235418,34.2029742925462,5855458.2384271,0.0,1.0
2024-03-12,36.69,37.03,36.525,36.67,6510297,34.4281790615506,34.7472191509735,34.2733507828601,34.4094119974669,6938002.6315932,0.0,1.0
2024-03-13,36.23,36.93,36.14,36.7,5734083,33.9965365876255,34.653383830555,33.9120847992488,34.4375625935925,6110793.86144346,0.0,1.0
2024-03-14,35.42,36.22,35.135,35.8956,4963768,33.2364704922356,33.9871530555836,32.9690398290428,33.682751276146,5289871.63667312,0.0,1.0
2024-03-15,35.24,35.81,35.08,35.1,24536169,33.0675669154823,33.6024282418677,32.9174304028126,32.9361974668963,26148116.6053124,0.0,1.0
2024-03-18,35.77,35.77,34.92,35.1,3911850,33.5648941137003,33.5648941137003,32.767293890143,32.9361974668963,4168845.99802404,0.0,1.0
2024-03-19,35.43,35.81,35.255,35.37,4609247,33.2458540242774,33.6024282418677,33.081642213545,33.1895528320263,4912059.74407359,0.0,1.0
2024-03-20,36.61,36.805,35.21,35.36,5453847,34.3531108052158,34.5360896800319,33.0394163193567,33.1801692999845,5812147.25508017,0.0,1.0
2024-03-21,37.01,37.36,36.705,36.75,5540971,34.7284520868898,35.0568757083546,34.4422543596134,34.4844802538017,5904995.02243625,0.0,1.0
2024-03-22,36.37,37.35,36.29,37.18,4399180,34.1279060362114,35.0474921763128,34.0528377798766,34.8879721316013,4688192.0159483,0.0,1.0
2024-03-25,36.25,36.84,36.175,36.38,3602187,34.0153036517092,34.5689320421784,33.9449271613953,34.1372895682532,3838839.13214571,0.0,1.0
2024-03-26,36.03,36.5,36.03,36.42,5049364,33.8088659467885,34.2498919527555,33.8088659467885,34.1748236964206,5381091.01933013,0.0,1.0
2024-03-27,36.74,36.76,35.8,36.0,4595393,34.8035203432247,34.8224661899003,33.9130655494677,34.1025240162245,4851082.22257372,0.35,1.0
2024-03-28,37.21,37.41,36.64,36.74,5183981,35.2487477401031,35.4382062068599,34.7087911098463,34.8035203432247,5472419.4581965,0.0,1.0
2024-04-01,36.7,37.03,36.48,36.97,3778331,34.7656286498733,35.078235120022,34.5572243364408,35.021397579995,3988558.61622699,0.0,1.0
2024-04-02,35.98,36.42,35.9,36.41,3446978,34.0835781695488,34.5003867964138,34.0077947828461,34.4909138730759,3638769.023107,0.0,1.0
2024-04-03,35.84,36.32,35.65,35.99,3218200,33.9509572428191,34.4056575630354,33.7709716994001,34.0930510928867,3397261.73772009,0.0,1.0
2024-04-04,35.28,36.47,35.2025,36.17,4032423,33.4204735359,34.547751413103,33.3470583800317,34.2635637129678,4256788.38114551,0.0,1.0
2024-04-05,35.3,35.545,34.99,35.22,2888349,33.4394193825757,33.6715060043528,33.1457587591026,33.363635995873,3049057.71638869,0.0,1.0
2024-04-08,36.17,36.44,35.49,35.55,3783912,34.2635637129678,34.5193326430895,33.6194049259946,33.6762424660217,3994450.14495678,0.0,1.0
2024-04-09,36.39,36.46,35.97,36.29,2841692,34.4719680264003,34.5382784897651,34.074105246211,34.3772387930219,2999804.70511008,0.0,1.0
2024-04-10,34.79,35.68,34.605,35.68,5251052,32.9563002923458,33.7993904694136,32.7810512105958,33.7993904694136,5543222.31134752,0.0,1.0
2024-04-11,34.86,35.05,33.93,34.89,5190108,33.0226107557107,33.2025962991297,32.1416288852916,33.0510295257242,5478887.36655117,0.0,1.0
2024-04-12,34.53,34.69,34.23,34.45,3340002,32.710004285562,32.8615710589674,32.4258165854268,32.6342208988593,3525840.84224367,0.0,1.0
2024-04-15,34.62,35.45,34.35,35.04,5686883,32.7952605956025,33.5815132326433,32.5394916654809,33.1931233757918,6003303.09576499,0.0,1.0
2024-04-16,34.09,34.43,33.82,34.28,6124945,32.293195658697,32.6152750521836,32.0374267285753,32.473181202116,6465739.01377789,0.0,1.0
2024-04-17,34.1,34.68,33.93,34.52,5484634,32.3026685820349,32.8520981356296,32.1416288852916,32.7005313622242,5789800.8929211,0.0,1.0
2024-04-18,34.22,34.66,33.995,34.17,6035748,32.4163436620889,32.8331522889539,32.2032028869875,32.3689790453997,6371579.06249475,0.0,1.0
2024-04-19,36.25,36.75,34.97,36.42,13812465,34.3393470996705,34.8129932665625,33.126812912427,34.5003867964138,14580995.2296619,0.0,1.0
2024-04-22,36.55,36.845,36.11,36.55,5507647,34.6235347998057,34.902986038272,34.2067261729407,34.6235347998057,5814094.34403358,0.0,1.0
2024-04-23,37.06,37.15,36.44,36.64,4292996,35.1066538900355,35.1919102000761,34.5193326430895,34.7087911098463,4531859.75109857,0.0,1.0
2024-04-24,37.23,37.275,36.53,36.58,3634109,35.2676935867788,35.3103217417991,34.60458895313,34.6519535698192,3836312.05531174,0.0,1.0
2024-04-25,36.82,37.24,36.4,36.96,2832219,34.8793037299274,35.2771665101167,34.4814409497381,35.0119246566571,2989804.62418242,0.0,1.0
2024-04-26,36.9,37.19,36.7,36.78,2474530,34.9550871166301,35.2298018934275,34.7656286498733,34.841412036576,2612213.68710475,0.0,1.0
2024-04-29,37.0,37.165,36.78,36.83,3509229,35.0498163500085,35.2061195850829,34.841412036576,34.8887766532652,3704483.68982591,0.0,1.0
2024-04-30,36.46,36.91,36.43,36.73,3314778,34.5382784897651,34.9645600399679,34.5098597197516,34.7940474198868,3499213.37034253,0.0,1.0
2024-05-01,37.1,37.665,36.63,36.83,4044242,35.1445455833869,35.6797657519749,34.6993181865084,34.8887766532652,4269264.99430756,0.0,1.0
2024-05-02,36.89,37.5,36.705,37.47,5324745,34.9456141932923,35.5234625169005,34.7703651115422,35.495043746887,5621015.61482082,0.0,1.0
2024-05-03,37.56,37.77,37.28,37.4,4007014,35.5803000569276,35.7792314470222,35.315058203468,35.4287332835221,4229965.61578172,0.0,1.0
2024-05-06,38.0,38.09,37.645,37.88,3115536,35.9971086837925,36.0823649938331,35.6608199052992,35.8834336037384,3288885.47799686,0.0,1.0
2024-05-07,38.03,38.285,37.93,38.24,4592800,36.025527453806,36.267086998921,35.9307982204276,36.2244588439007,4848344.94717571,0.0,1.0
2024-05-08,38.48,38.51,37.57,37.57,3048555,36.4518090040088,36.4802277740224,35.5897729802654,35.5897729802654,3218177.63247632,0.0,1.0
2024-05-09,38.65,38.71,38.18,38.45,2625122,36.6128487007521,36.6696862407792,36.1676213038736,36.4233902339953,2771184.67697696,0.0,1.0
2024-05-10,38.78,39.04,38.71,38.78,3048651,36.735996704144,36.9822927109279,36.6696862407792,36.735996704144,3218278.97394883,0.0,1.0
2024-05-13,38.2,39.12,38.15,39.0,3995913,36.1865671505493,37.0580760976306,36.1392025338601,36.9444010175765,4218246.9523828,0.0,1.0
2024-05-14,38.47,38.73,38.21,38.52,3302325,36.442336080671,36.6886320874548,36.1960400738872,36.4897006973602,3486067.4812058,0.0,1.0
2024-05-15,38.98,39.14,38.68,38.85,3578892,36.9254551709008,37.0770219443063,36.6412674707656,36.8023071675089,3778022.76273462,0.0,1.0
2024-05-16,38.6,39.0,38.51,38.86,2990125,36.5654840840629,36.9444010175765,36.4802277740224,36.8117800908468,3156496.56749124,0.0,1.0
2024-05-17,38.56,38.77,38.425,38.77,2762580,36.5275923907116,36.7265237808062,36.3997079256507,36.7265237808062,2916290.88664184,0.0,1.0
2024-05-20,37.76,38.62,37.71,38.5,2153988,35.7697585236844,36.5844299307386,35.7223939069952,36.4707548506845,2273836.62168548,0.0,1.0
2024-05-21,38.04,38.18,37.68,37.68,2926806,36.0350003771439,36.1676213038736,35.6939751369816,35.6939751369816,3089654.47689068,0.0,1.0
2024-05-22,37.59,38.005,37.455,37.79,1828846,35.6087188269411,36.0018451454614,35.4808343618802,35.7981772936979,1930603.61070861,0.0,1.0
2024-05-23,36.82,37.66,36.6,37.66,2549239,34.8793037299274,35.675029290306,34.6708994164949,35.675029290306,2691079.52116209,0.0,1.0
2024-05-24,37.25,37.25,36.93,36.99,1852233,35.2866394334545,35.2866394334545,34.9835058866436,35.0403434266707,1955291.87130772,0.0,1.0
2024-05-28,36.68,37.565,36.59,37.39,3331556,34.7466828031976,35.5850365185965,34.6614264931571,35.4192603601843,3516924.90394376,0.0,1.0
2024-05-29,36.26,36.29,35.6494,35.98,2960921,34.3488200230083,34.3772387930219,33.7704033239998,34.0835781695488,3125667.64704242,0.0,1.0
2024-05-30,36.75,36.82,36.13,36.56,4019738,34.8129932665625,34.8793037299274,34.2256720196164,34.6330077231435,4243397.58345022,0.0,1.0
2024-05-31,37.42,37.53,36.85,37.22,6721091,35.4476791301978,35.551881286914,34.9077224999409,35.258220663441,7095054.77907988,0.0,1.0
2024-06-03,36.85,37.79,36.27,37.79,2991043,34.9077224999409,35.7981772936979,34.3582929463462,35.7981772936979,3157465.64532208,0.0,1.0
2024-06-04,36.17,37.03,36.15,36.34,2736659,34.2635637129678,35.078235120022,34.2446178662921,34.4246034097111,2888927.63342469,0.0,1.0
2024-06-05,36.38,36.505,36.085,36.46,2147413,34.4624951030624,34.5809066447854,34.1830438645961,34.5382784897651,2266895.78645911,0.0,1.0
2024-06-06,36.11,36.615,36.09,36.36,3172313,34.2067261729407,34.6851088015017,34.1877803262651,34.4435492563867,3348821.56950222,0.0,1.0
2024-06-07,36.13,36.285,35.65,35.71,3722801,34.2256720196164,34.3725023313529,33.7709716994001,33.8278092394271,3929938.90822388,0.0,1.0
2024-06-10,35.62,36.04,35.1399,35.75,6920175,33.7425529293866,34.1404157095758,33.2877578799369,33.8657009327785,7305215.88025204,0.0,1.0
2024-06-11,35.28,35.62,34.7845,35.13,6747573,33.4204735359,33.7425529293866,32.95109018451,33.2783796858324,7123010.246527,0.0,1.0
2024-06-12,36.05,36.75,35.84,36.05,6101949,34.1498886329137,34.8129932665625,33.9509572428191,34.1498886329137,6441463.50855117,0.0,1.0
2024-06-13,35.61,35.89,35.26,35.74,5479671,33.7330800060487,33.9983218595082,33.4015276892243,33.8562280094406,5784561.74992058,0.0,1.0
2024-06-14,35.22,35.56,34.965,35.13,5246604,33.363635995873,33.6857153893595,33.122076450758,33.2783796858324,5538526.82312136,0.0,1.0
2024-06-17,35.65,35.69,35.0,35.21,3445188,33.7709716994001,33.8088633927514,33.1552316824405,33.3541630725351,3636879.42690088,0.0,1.0
2024-06-18,35.98,35.99,35.53,35.62,3356294,34.0835781695488,34.0930510928867,33.657296619346,33.7425529293866,3543039.33464033,0.0,1.0
2024-06-20,35.92,36.15,35.75,35.85,3258171,34.0267406295218,34.2446178662921,33.8657009327785,33.9604301661569,3439456.73769474,0.0,1.0
2024-06-21,36.06,36.12,35.5,35.85,6424398,34.1593615562515,34.2161990962786,33.6288778493325,33.9604301661569,6781853.68009618,0.0,1.0
2024-06-24,36.64,36.985,36.03,36.2,3493317,34.7087911098463,35.0356069650017,34.130942786238,34.2919824829813,3687686.34075792,0.0,1.0
2024-06-25,35.91,36.76,35.9,36.54,3438807,34.0172677061839,34.8224661899003,34.0077947828461,34.6140618764679,3630143.3859002,0.0,1.0
2024-06-26,35.93,36.03,35.615,35.67,4340872,34.0362135528596,34.130942786238,33.7378164677176,33.7899175460758,4582399.58794994,0.0,1.0
2024-06-27,35.85,36.015,35.35,35.58,3677558,33.9604301661569,34.1167334012313,33.4867839992649,33.7046612360352,3882178.57238407,0.0,1.0
2024-06-28,36.49,36.75,35.765,35.79,8438665,34.8982495766031,35.1469079731478,34.2048752016226,34.2287846628288,8823562.48768546,0.35,1.0
2024-07-01,36.27,36.83,36.165,36.49,4369476,34.6878463179883,35.2234182490077,34.5874265809222,34.8982495766031,4568772.96639243,0.0,1.0
2024-07-02,36.98,37.03,36.08,36.18,4228021,35.366875016245,35.4146939386575,34.506134412821,34.6017722576459,4420866.03660015,0.0,1.0
2024-07-03,36.78,37.35,36.685,37.09,2439811,35.1755993265953,35.7207350420971,35.0847433740116,35.4720766455524,2551093.66429907,0.0,1.0
2024-07-05,36.01,36.82,35.89,36.73,5028373,34.4391879214436,35.2138544645252,34.3244225076537,35.1277804041828,5257723.03757649,0.0,1.0
2024-07-08,36.23,36.51,35.89,36.18,2840978,34.6495911800583,34.917377145568,34.3244225076537,34.6017722576459,2970558.36546891,0.0,1.0
2024-07-09,36.21,36.515,35.17,36.13,8493601,34.6304636110934,34.9221590378093,33.6358300249145,34.5539533352335,8881004.1835963,0.0,1.0
2024-07-10,36.85,36.89,36.13,36.25,4228132,35.2425458179727,35.2808009559026,34.5539533352335,34.6687187490233,4420982.09944138,0.0,1.0
2024-07-11,38.26,38.43,37.18,37.43,5755212,36.5910394300036,36.753623766206,35.5581507058948,35.797245317957,6017714.02370841,0.0,1.0
2024-07-12,38.48,38.66,37.86,38.19,3626253,36.8014426886184,36.9735908093032,36.2084880507041,36.5240929386262,3791650.68664971,0.0,1.0
2024-07-15,39.16,39.53,38.76,38.96,6105684,37.4517800334277,37.8056400592798,37.0692286541281,37.2605043437779,6384171.46599152,0.0,1.0
2024-07-16,40.22,40.28,39.13,39.3,4004104,38.4655411885715,38.5229238954665,37.4230886799802,37.5856730161825,4186735.91749303,0.0,1.0
2024-07-17,41.0,41.01,39.8,39.8,5029105,39.2115163782057,39.2210801626882,38.063862240307,38.063862240307,5258488.42496193,0.0,1.0
2024-07-18,40.23,41.41,39.99,40.46,7153063,38.475104973054,39.6036315419877,38.2455741454743,38.6950720161513,7479322.66049794,0.0,1.0
2024-07-19,40.99,41.2,40.01,40.85,7149210,39.2019525937232,39.4027920678555,38.2647017144393,39.0680596109684,7475293.92061254,0.0,1.0
2024-07-22,40.86,41.0,40.16,40.99,6724541,39.0776233954508,39.2115163782057,38.4081584816766,39.2019525937232,7031255.2654363,0.0,1.0
2024-07-23,41.26,41.59,40.62,40.73,4148146,39.4601747747504,39.7757796626726,38.8480925678711,38.9532941971785,4337347.84341392,0.0,1.0
2024-07-24,40.98,41.845,40.94,41.24,5007807,39.1923888092407,40.019656166976,39.1541336713108,39.4410472057854,5236218.99800131,0.0,1.0
2024-07-25,41.83,42.265,40.93,41.23,4514130,40.0053104902523,40.4213351152406,39.1445698868283,39.4314834213029,4720024.80635688,0.0,1.0
2024-07-26,42.27,42.31,41.86,41.92,2970128,40.4261170074818,40.4643721454118,40.0340018436998,40.0913845505947,3105599.04966298,0.0,1.0
2024-07-29,41.99,42.53,41.91,42.4,3363430,40.1583310419721,40.6747754040265,40.0818207661122,40.5504462057542,3516840.01888402,0.0,1.0
2024-07-30,42.26,42.7,42.155,42.26,4586871,40.4165532229993,40.8373597402289,40.3161334859332,40.4165532229993,4796083.60936859,0.0,1.0
2024-07-31,42.34,42.91,42.09,42.19,4701477,40.4930634988592,41.0381992143611,40.253968886797,40.3496067316219,4915916.92452729,0.0,1.0
2024-08-01,40.73,42.36,40.475,42.28,5610167,38.9532941971785,40.5121910678242,38.709417692875,40.4356807919643,5866053.34977166,0.0,1.0
2024-08-02,39.55,39.83,38.665,39.692,7435342,37.8247676282448,38.0925535937545,36.9783727015445,37.9605733678961,7774476.73942646,0.0,1.0
2024-08-05,39.23,39.425,37.67,38.6,6795441,37.5187265248051,37.7052203222136,36.0267761455368,36.9162081024083,7105389.09826137,0.0,1.0
2024-08-06,39.37,40.155,39.0,39.15,4597758,37.6526195075599,38.4033765894354,37.2987594817079,37.4422162489452,4807467.17831029,0.0,1.0
2024-08-07,39.02,40.5,38.89,39.96,3994080,37.3178870506728,38.7333271540812,37.1935578524005,38.2168827920268,4176254.71100166,0.0,1.0
2024-08-08,39.66,39.9,39.3,39.43,2837260,37.9299692575521,38.1595000851319,37.5856730161825,37.7100022144549,2966670.78309312,0.0,1.0
2024-08-09,39.65,39.82,39.4,39.56,2902956,37.9204054730696,38.082989809272,37.6813108610074,37.8343314127272,3035363.25532551,0.0,1.0
2024-08-12,38.92,40.51,38.77,40.06,4133307,37.2222492058479,38.7428909385637,37.0787924386106,38.3125206368517,4321832.01907977,0.0,1.0
2024-08-13,39.42,39.479,38.64,39.14,2725937,37.7004384299724,37.7568647584191,36.9544632403382,37.4326524644627,2850270.20944591,0.0,1.0
2024-08-14,39.71,39.93,39.37,39.4,2905037,37.9777881799646,38.1881914385793,37.6526195075599,37.6813108610074,3037539.17219588,0.0,1.0
2024-08-15,39.99,40.7508,39.91,40.43,3922133,38.2455741454743,38.9731868689021,38.1690638696144,38.6663806627038,4101026.1232687,0.0,1.0
2024-08-16,40.68,40.71,39.89,39.99,4039348,38.905475274766,38.9341666282135,38.1499363006494,38.2455741454743,4223587.43800202,0.0,1.0
2024-08-19,41.07,41.165,40.69,40.72,2935777,39.2784628695831,39.3693188221668,38.9150390592485,38.943730412696,3069681.25993979,0.0,1.0
2024-08-20,40.64,41.04,40.605,41.0,3219516,38.8672201368361,39.2497715161356,38.8337468911474,39.2115163782057,3366361.93119447,0.0,1.0
2024-08-21,40.68,40.9,40.36,40.87,2796030,38.905475274766,39.1158785333808,38.5994341713264,39.0871871799333,2923560.23404688,0.0,1.0
2024-08-22,41.0,41.27,40.6,40.68,3305895,39.2115163782057,39.4697385592329,38.8289649989061,38.905475274766,3456680.77951038,0.0,1.0
2024-08-23,42.12,42.48,41.26,41.28,4097739,40.2826602402445,40.6269564816141,39.4601747747504,39.4793023437154,4284641.72054771,0.0,1.0
2024-08-26,41.94,42.45,41.77,42.33,3100817,40.1105121195597,40.5982651281666,39.9479277833574,40.4834997143767,3242248.92946661,0.0,1.0
2024-08-27,41.71,42.12,41.57,41.84,2651159,39.8905450764624,40.2826602402445,39.7566520937076,40.0148742747348,2772081.49645586,0.0,1.0
2024-08-28,42.2,42.65,41.54,41.54,2826253,40.3591705161044,40.7895408178164,39.7279607402601,39.7279607402601,2955161.74080954,0.0,1.0
2024-08-29,42.19,42.48,41.64,42.33,2355033,40.3496067316219,40.6269564816141,39.823598585085,40.4834997143767,2462448.83948603,0.0,1.0
2024-08-30,42.69,42.75,42.115,42.34,3351701,40.8277959557464,40.8851786626413,40.2778783480032,40.4930634988592,3504576.04532682,0.0,1.0
2024-09-03,42.49,42.78,42.14,42.51,2919052,40.6365202660966,40.9138700160888,40.3017878092095,40.6556478350616,3052193.41291581,0.0,1.0
2024-09-04,42.1,42.65,41.82,42.47,3607763,40.2635326712795,40.7895408178164,39.9957467057698,40.6173926971316,3772317.33588898,0.0,1.0
2024-09-05,41.7,42.47,41.54,42.44,2815919,39.8809812919799,40.6173926971316,39.7279607402601,40.5887013436841,2944356.39485165,0.0,1.0
2024-09-06,40.69,42.08,40.605,41.75,3184776,38.9150390592485,40.2444051023145,38.8337468911474,39.9288002143924,3330037.39872136,0.0,1.0
2024-09-09,41.6,41.805,40.75,40.95,3701153,39.785343447155,39.9814010290461,38.9724217661435,39.1636974557932,3869966.964204,0.0,1.0
2024-09-10,40.97,41.69,39.97,41.62,5445674,39.1828250247582,39.8714175074974,38.2264465765093,39.80447101612,5694057.62956156,0.0,1.0
2024-09-11,41.12,41.195,39.56,40.29,5072201,39.3262817919956,39.3980101756142,37.8343314127272,38.532487679949,5303550.08447434,0.0,1.0
2024-09-12,41.17,41.45,40.66,41.21,3986222,39.374100714408,39.6418866799177,38.8863477058011,39.412355852338,4168038.29833114,0.0,1.0
2024-09-13,42.07,42.31,41.52,41.6,3884416,40.234841317832,40.4643721454118,39.7088331712951,39.785343447155,4061588.80630589,0.0,1.0
2024-09-16,42.38,42.475,41.91,42.09,3036875,40.5313186367892,40.6221745893728,40.0818207661122,40.253968886797,3175390.45924797,0.0,1.0
2024-09-17,42.51,43.01,42.315,42.64,2795301,40.6556478350616,41.133837059186,40.469154037653,40.7799770333339,2922797.98349498,0.0,1.0
2024-09-18,42.62,43.37,42.196,42.28,3965731,40.7608494643689,41.4781333005556,40.3553450023114,40.4356807919643,4146612.67959463,0.0,1.0
2024-09-19,43.64,43.845,42.8,43.3,3564907,41.7363554815828,41.9324130634739,40.9329975850537,41.4111868091782,3727506.62306033,0.0,1.0
2024-09-20,43.24,43.67,43.05,43.67,9004760,41.3538041022833,41.7650468350303,41.172092197116,41.7650468350303,9415477.7499297,0.0,1.0
2024-09-23,42.84,43.64,42.84,43.4,4121357,40.9712527229837,41.7363554815828,40.9712527229837,41.5068246540031,4309336.96545128,0.0,1.0
2024-09-24,42.82,43.247,42.5,42.95,2915337,40.9521251540187,41.360498751421,40.6460840505791,41.0764543522911,3048308.96737357,0.0,1.0
2024-09-25,42.1,42.82,42.05,42.82,3813556,40.2635326712795,40.9521251540187,40.2157137488671,40.9521251540187,3987496.79792809,0.0,1.0
2024-09-26,42.91,43.15,42.28,42.6,5199742,41.0381992143611,41.2677300419409,40.4356807919643,40.741721895404,5436908.3802761,0.0,1.0
2024-09-27,42.94,43.45,42.78,43.29,4417440,41.0668905678086,41.5546435764155,40.9138700160888,41.4016230246957,4618924.66114027,0.0,1.0
2024-09-30,42.84,42.97,42.42,42.67,3439835,41.3251127488358,41.4505157520419,40.9199645846315,41.1611242061817,3565931.74459401,0.37,1.0
2024-10-01,41.86,42.75,41.47,42.75,3160914,40.3797670323592,41.2382952850777,40.0035580227409,41.2382952850777,3276786.11751192,0.0,1.0
2024-10-02,41.98,42.56,41.7,41.9,3152697,40.4955236507032,41.0550139726996,40.2254248745671,40.4183525718072,3268267.90046217,0.0,1.0
2024-10-03,41.74,42.055,41.38,41.76,3277387,40.2640104140151,40.5678715371683,39.9167405589829,40.2833031837391,3397528.76013521,0.0,1.0
2024-10-04,42.1,42.82,41.76,42.46,3368861,40.6112802690473,41.3058199791118,40.2833031837391,40.9585501240796,3492355.99469879,0.0,1.0
2024-10-07,42.16,42.5,41.8,41.9,3222349,40.6691585782194,40.9971356635276,40.3218887231871,40.4183525718072,3340473.18876072,0.0,1.0
2024-10-08,41.99,42.43,41.95,42.16,2917437,40.5051700355653,40.9296109694935,40.4665844961172,40.6691585782194,3024383.78909253,0.0,1.0
2024-10-09,42.63,42.96,41.84,42.03,3901239,41.1225386667337,41.4408693671799,40.3604742626352,40.5437555750133,4044249.79493149,0.0,1.0
2024-10-10,42.67,42.93,42.4,42.4,2938529,41.1611242061817,41.4119302125939,40.9006718149075,40.9006718149075,3046248.9751718,0.0,1.0
2024-10-11,43.84,43.94,42.95,43.0,4266169,42.2897512350365,42.3862150836565,41.4312229823179,41.4794549066279,4422557.3217619,0.0,1.0
2024-10-14,44.32,44.425,43.48,43.74,2855922,42.7527777084128,42.8540647494638,41.9424813800042,42.1932873864164,2960613.78522063,0.0,1.0
2024-10-15,44.65,45.57,44.21,44.7,5339869,43.071108408859,43.9585758161636,42.6466674749307,43.119340333169,5535616.78948945,0.0,1.0
2024-10-16,44.98,45.415,44.83,44.97,3661837,43.3894391093052,43.8090568508025,43.2447433363751,43.3797927244432,3796071.84700105,0.0,1.0
2024-10-17,45.37,45.57,44.9,45.2,6449940,43.7656481189234,43.9585758161636,43.3122680304091,43.6016595762693,6686380.53764982,0.0,1.0
2024-10-18,44.67,45.71,43.51,45.71,8966615,43.090401178583,44.0936252042317,41.9714205345902,44.0936252042317,9295311.27802722,0.0,1.0
2024-10-21,43.37,44.855,43.315,44.71,4352906,41.8363711465221,43.2688592985301,41.7833160297811,43.128986718031,4512473.90838041,0.0,1.0
2024-10-22,43.66,43.92,43.15,43.73,4651731,42.1161163075203,42.3669223139325,41.624150679558,42.1836410015544,4822253.17208879,0.0,1.0
2024-10-23,43.87,44.135,43.5,43.52,6210451,42.3186903896225,42.5743195884656,41.9617741497282,41.9810669194522,6438112.40049176,0.0,1.0
2024-10-24,44.06,44.185,43.65,43.87,2847421,42.5019717020006,42.6225515127757,42.1064699226583,42.3186903896225,2951801.15735889,0.0,1.0
2024-10-25,43.22,44.53,43.17,44.53,6405854,41.691675373592,42.9553517905149,41.643443449282,42.9553517905149,6640678.44237718,0.0,1.0
2024-10-28,44.05,44.19,43.48,43.71,4100983,42.4923253171386,42.6273747052067,41.9424813800042,42.1643482318304,4251315.96827765,0.0,1.0
2024-10-29,44.005,44.28,43.87,44.03,5488262,42.4489165852596,42.7141921689647,42.3186903896225,42.4730325474146,5689449.54872805,0.0,1.0
2024-10-30,44.08,44.84,43.75,43.75,2998321,42.5212644717246,43.2543897212371,42.2029337712784,42.2029337712784,3108232.81767377,0.0,1.0
2024-10-31,43.68,44.555,43.65,44.14,4652899,42.1354090772443,42.9794677526699,42.1064699226583,42.5791427808966,4823463.98838599,0.0,1.0
2024-11-01,43.14,44.12,43.0601,43.66,5777941,41.614504294696,42.5598500111726,41.5374296796486,42.1161163075203,5989747.54030098,0.0,1.0
2024-11-04,42.83,43.185,42.6,43.13,4038350,41.3154663639738,41.657913026575,41.0935995121476,41.604857909834,4186386.98099798,0.0,1.0
2024-11-05,43.16,43.445,42.855,42.92,3603956,41.63379706442,41.9087190329872,41.3395823261288,41.4022838277319,3736069.05753329,0.0,1.0
2024-11-06,46.87,46.9,45.07,45.45,11671165,45.2126058482244,45.2415450028104,43.4762565730633,43.8428191978195,12099004.1004567,0.0,1.0
2024-11-07,45.93,46.68,45.71,46.42,4608499,44.3058456711958,45.0293245358463,44.0936252042317,44.7785185294341,4777436.38256769,0.0,1.0
2024-11-08,46.26,46.72,45.895,45.97,3674738,44.624176371642,45.0679100752943,44.2720833241788,44.3444312106438,3809445.76913308,0.0,1.0
2024-11-11,47.2,47.58,46.77,47.0,2731908,45.5309365486706,45.8974991734269,45.1161419996044,45.3380088514305,2832053.70621275,0.0,1.0
2024-11-12,47.17,47.415,46.89,47.04,2846113,45.5019973940846,45.7383338232038,45.2318986179484,45.3765943908785,2950445.20897127,0.0,1.0
2024-11-13,47.2,48.1,47.13,47.5,2469167,45.5309365486706,46.3991111862512,45.4634118546366,45.8203280945308,2559681.20215183,0.0,1.0
2024-11-14,47.26,47.63,46.915,47.31,2990512,45.5888148578427,45.9457310977369,45.2560145801034,45.6370467821527,3100137.5570018,0.0,1.0
2024-11-15,46.99,47.76,46.725,47.51,3522731,45.3283624665685,46.071134100943,45.0727332677253,45.8299744793928,3651866.52864611,0.0,1.0
2024-11-18,46.82,47.275,46.67,47.08,4703476,45.1643739239144,45.6032844351357,45.0196781509843,45.4151799303266,4875895.02936508,0.0,1.0
2024-11-19,46.44,46.82,46.08,46.08,2891737,44.7978112991581,45.1643739239144,44.4505414441259,44.4505414441259,2997741.68392293,0.0,1.0
2024-11-20,46.31,46.71,46.15,46.46,3334463,44.6724082959521,45.0582636904323,44.51806613816,44.8171040688822,3456697.04008307,0.0,1.0
2024-11-21,47.12,47.555,46.24,46.24,3512573,45.4537654697746,45.8733832112719,44.604883601918,44.604883601918,3641336.15882849,0.0,1.0
2024-11-22,47.9,48.07,47.02,47.03,3842737,46.2061834890111,46.3701720316652,45.3573016211545,45.3669480060165,3983603.24097694,0.0,1.0
2024-11-25,48.44,49.07,48.36,48.41,6146259,46.7270882715594,47.3348105178658,46.6499171926634,46.6981491169734,6371567.26371951,0.0,1.0
2024-11-26,48.25,48.65,48.09,48.4,5110050,46.5438069591813,46.9296623536616,46.3894648013892,46.6885027321114,5297373.13314813,0.0,1.0
2024-11-27,48.16,48.88,48.06,48.66,2931870,46.4569894954233,47.1515292054877,46.3605256468032,46.9393087385236,3039345.87095684,0.0,1.0
2024-11-29,48.06,48.5,47.63,48.45,2029811,46.3605256468032,46.7849665807315,45.9457310977369,46.7367346564214,2104219.38273961,0.0,1.0
2024-12-02,47.57,48.19,47.525,47.99,3078346,45.8878527885649,46.4859286500093,45.8444440566858,46.2930009527691,3191191.35721451,0.0,1.0
2024-12-03,47.05,47.76,46.885,47.62,2905612,45.3862407757405,46.071134100943,45.2270754255174,45.9360847128749,3012125.31074115,0.0,1.0
2024-12-04,46.86,47.275,46.58,47.13,2848838,45.2029594633624,45.6032844351357,44.9328606872262,45.4634118546366,2953270.10144548,0.0,1.0
2024-12-05,47.32,47.86,46.975,47.23,3846412,45.6466931670147,46.1675979495631,45.3138928892755,45.5598757032567,3987412.95835042,0.0,1.0
2024-12-06,47.21,47.69,46.87,47.48,3197219,45.5405829335326,46.003609406909,45.2126058482244,45.8010353248068,3314421.97853069,0.0,1.0
2024-12-09,46.53,47.28,46.41,47.19,3899151,44.8846287629162,45.6081076275667,44.7688721445721,45.5212901638086,4042085.25346869,0.0,1.0
2024-12-10,46.39,47.0,46.14,46.75,4249244,44.7495793748481,45.3380088514305,44.508419753298,45.0968492298803,4405011.88868815,0.0,1.0
2024-12-11,45.82,46.82,45.42,46.6,7098498,44.1997354377137,45.1643739239144,43.8138800432335,44.9521534569502,7358713.23977373,0.0,1.0
2024-12-12,45.53,46.14,45.52,45.87,4016774,43.9199902767156,44.508419753298,43.9103438918536,44.2479673620238,4164020.05254898,0.0,1.0
2024-12-13,45.55,45.6,45.02,45.5,4202665,43.9392830464396,43.9875149707496,43.4280246487532,43.8910511221295,4356725.40554827,0.0,1.0
2024-12-16,45.61,45.9,45.33,45.75,3903943,43.9971613556116,44.2769065166098,43.7270625794754,44.1322107436797,4047052.91759214,0.0,1.0
2024-12-17,45.05,45.58,44.7101,45.42,5263932,43.4569638033392,43.9682222010256,43.1290831818796,43.8138800432335,5456896.10698892,0.0,1.0
2024-12-18,42.59,45.24,42.5,45.15,5067691,41.0839531272856,43.6402451157174,40.9971356635276,43.5534276519593,5253461.34587658,0.0,1.0
2024-12-19,42.26,43.55,42.105,43.15,5552107,40.7656224268394,42.0100060740383,40.6161034614783,41.624150679558,5755634.96524763,0.0,1.0
2024-12-20,42.93,43.13,41.92,42.07,11112545,41.4119302125939,41.604857909834,40.4376453415312,40.5823411144613,11519906.3265329,0.0,1.0
2024-12-23,42.89,43.03,42.47,42.63,4856828,41.3733446731458,41.5083940612139,40.9681965089416,41.1225386667337,5034868.57457786,0.0,1.0
2024-12-24,43.04,43.05,42.64,42.92,1881973,41.5180404460759,41.5276868309379,41.1321850515957,41.4022838277319,1950961.96857373,0.0,1.0
2024-12-26,43.25,43.345,42.7,42.88,3621712,41.7206145281781,41.8122551843671,41.1900633607677,41.3636982882838,3754475.95322945,0.0,1.0
2024-12-27,42.9,43.52,42.66,42.94,2640822,41.3829910580078,41.9810669194522,41.1514778213197,41.4215765974559,2737628.69487119,0.0,1.0
2024-12-30,42.72,42.95,42.195,42.69,4103951,41.2093561304917,41.4312229823179,40.7029209252364,41.1804169759057,4254392.76859452,0.0,1.0
2024-12-31,42.28,42.785,42.165,42.63,3028372,41.1418314364577,41.6332369443908,41.0299272118789,41.4824095112628,3112150.42426473,0.37,1.0
2025-01-02,42.17,42.73,41.96,42.57,2856389,41.0347926129475,41.5797175326357,40.8304457680644,41.4240246984391,2935409.59902387,0.0,1.0
2025-01-03,42.39,42.49,41.72,42.38,4879141,41.2488702599679,41.3461782813407,40.5969065167695,41.2391394578306,5014120.03980933,0.0,1.0
2025-01-06,42.94,43.5199,42.42,42.53,5321152,41.7840643775187,42.3483535934601,41.2780626663797,41.3851014898899,5468359.05706999,0.0,1.0
2025-01-07,42.86,43.46,42.49,43.18,3781925,41.7062179604204,42.2900660886578,41.3461782813407,42.0176036288137,3886550.09796928,0.0,1.0
2025-01-08,42.42,42.65,42.04,42.43,5507878,41.2780626663797,41.5018711155374,40.9082921851627,41.287793468517,5660250.74016614,0.0,1.0
2025-01-10,41.12,41.885,41.005,41.84,6444178,40.0130583885322,40.7574647520348,39.9011541639533,40.713676142417,6622453.01988575,0.0,1.0
2025-01-13,41.73,41.785,40.918,41.05,5826389,40.6066373189068,40.6601567306619,39.8164961853589,39.9449427735711,5987573.19057282,0.0,1.0
2025-01-14,42.89,42.965,42.01,42.15,6403767,41.7354103668323,41.808391382862,40.8790997787509,41.0153310086729,6580924.06941502,0.0,1.0
2025-01-15,44.0,44.54,43.795,44.07,4470597,42.8155294040714,43.340992719485,42.616047960257,42.8836450190324,4594273.87066934,0.0,1.0
2025-01-16,43.27,43.85,42.93,43.61,5128240,42.1051808480493,42.669567372012,41.7743335753815,42.4360281207171,5270110.24132154,0.0,1.0
2025-01-17,44.34,44.4,43.19,43.57,9305380,43.1463766767392,43.2047614895629,42.027334430951,42.397104912168,9562808.76819116,0.0,1.0
2025-01-21,44.86,45.31,43.93,44.95,7592709,43.6523783878782,44.0902644840562,42.7474137891104,43.7399556071138,7802757.56600203,0.0,1.0
2025-01-22,43.93,44.375,43.07,44.29,5967819,42.7474137891104,43.1804344842197,41.9105648053035,43.0977226660528,6132915.78207206,0.0,1.0
2025-01-23,43.85,44.45,43.69,44.35,5846880,42.669567372012,43.2534155002494,42.5138745378154,43.1561074788765,6008631.0640255,0.0,1.0
2025-01-24,44.18,44.455,43.4,43.4,4136244,42.9906838425426,43.258280901318,42.231681275834,42.231681275834,4250671.15911204,0.0,1.0
2025-01-27,44.96,44.98,44.25,44.53,4463456,43.7496864092511,43.7691480135257,43.0587994575036,43.3312619173477,4586935.31841101,0.0,1.0
2025-01-28,44.78,45.09,44.52,44.91,4434089,43.5745319707799,43.8761868370359,43.3215311152104,43.7010323985647,4556755.894777,0.0,1.0
2025-01-29,44.17,45.42,43.975,44.8,4133971,42.9809530404053,44.1973033075664,42.7912023987282,43.5939935750545,4248335.27768323,0.0,1.0
2025-01-30,44.49,44.78,44.04,44.51,2751146,43.2923387087985,43.5745319707799,42.8544526126205,43.3118003130731,2827255.1031096,0.0,1.0
2025-01-31,44.31,44.6901,44.17,44.52,3428167,43.1171842703273,43.4870520595657,42.9809530404053,43.3215311152104,3523005.55661602,0.0,1.0
2025-02-03,43.57,43.85,42.92,43.48,4130152,42.397104912168,42.669567372012,41.7646027732442,42.3095276929323,4244410.62692359,0.0,1.0
2025-02-04,43.87,44.155,43.4,43.4,2818471,42.6890289762866,42.9663568371994,42.231681275834,42.231681275834,2896442.61617392,0.0,1.0
2025-02-05,43.98,44.2259,43.595,44.16,3440681,42.7960677997968,43.0353482243527,42.4214319175112,42.971222238268,3535865.75028088,0.0,1.0
2025-02-06,44.3,44.335,43.89,44.31,3558134,43.10745346819,43.1415112756706,42.7084905805612,43.1171842703273,3656568.0298493,0.0,1.0
2025-02-07,44.04,44.32,43.705,44.31,3146356,42.8544526126205,43.1269150724646,42.5284707410214,43.1171842703273,3233398.3936874,0.0,1.0
2025-02-10,43.33,44.29,43.275,44.29,4062401,42.163565660873,43.0977226660528,42.1100462491179,43.0977226660528,4174785.32877846,0.0,1.0
2025-02-11,44.0,44.03,43.04,43.33,3676147,42.8155294040714,42.8447218104832,41.8813723988916,42.163565660873,3777845.80154272,0.0,1.0
2025-02-12,43.43,43.625,43.1,43.55,4406429,42.2608736822459,42.450624323923,41.9397572117154,42.3776433078934,4528330.69445974,0.0,1.0
2025-02-13,43.58,43.74,43.21,43.4,3913448,42.4068357143052,42.5625285485019,42.0467960352256,42.231681275834,4021711.61717847,0.0,1.0
2025-02-14,44.06,44.5095,43.75,43.88,4676824,42.8739142168951,43.3113137729663,42.5722593506392,42.6987597784239,4806206.03935431,0.0,1.0
2025-02-18,44.46,44.52,43.81,44.11,4692352,43.2631463023867,43.3215311152104,42.6306441634629,42.9225682275816,4822163.61384911,0.0,1.0
2025-02-19,44.35,44.445,43.9128,44.15,2953274,43.1561074788765,43.2485500991807,42.7306768094342,42.9614914361307,3034974.87497243,0.0,1.0
2025-02-20,43.61,44.38,43.24,44.34,3464794,42.4360281207171,43.1852998852884,42.0759884416374,43.1463766767392,3560645.82458493,0.0,1.0
2025-02-21,42.88,43.925,42.76,43.87,4726733,41.725679564695,42.7425483880417,41.6089099390475,42.6890289762866,4857495.74733095,0.0,1.0
2025-02-24,42.99,43.425,42.67,43.13,3860365,41.8327183882052,42.2560082811773,41.521332719812,41.9689496181272,3967160.10205045,0.0,1.0
2025-02-25,43.01,43.565,42.72,43.21,4728004,41.8521799924798,42.3922395110993,41.5699867304984,42.0467960352256,4858801.90892181,0.0,1.0
2025-02-26,42.83,43.52,42.68,43.05,3870221,41.6770255540086,42.3484509014815,41.5310635219492,41.8911032010289,3977288.76345055,0.0,1.0
2025-02-27,42.98,43.575,42.841,42.94,2684119,41.8229875860679,42.4019703132366,41.6877294363596,41.7840643775187,2758373.83406894,0.0,1.0
2025-02-28,43.47,43.515,42.805,43.25,5233700,42.2997968907951,42.3435855004129,41.6526985486653,42.0857192437747,5378487.74043424,0.0,1.0
2025-03-03,43.05,44.31,42.635,43.7,4698525,41.8911032010289,43.1171842703273,41.4872749123314,42.5236053399527,4828507.3868628,0.0,1.0
2025-03-04,41.63,42.84,40.83,42.66,7122839,40.5093292975339,41.6867563561459,39.7308651265508,41.5116019176747,7319888.84318684,0.0,1.0
2025-03-05,40.45,41.66,39.72,41.5,8400446,39.3610946453338,40.5385217039458,38.6507460893117,40.3828288697491,8632840.21345891,0.0,1.0
2025-03-06,39.86,40.2,39.395,40.12,4907270,38.7869773192337,39.1178245919016,38.3344950198498,39.0399781748033,5043027.21478128,0.0,1.0
2025-03-07,40.06,40.26,38.895,39.74,5773180,38.9815933619795,39.1762094047253,37.8479549129854,38.6702076935863,5932892.18971669,0.0,1.0
2025-03-10,39.28,40.0,38.85,39.42,6925061,38.222590795271,38.9232085491558,37.8041663033676,38.358822025193,7116639.41193789,0.0,1.0
2025-03-11,38.23,39.55,38.185,39.44,5530916,37.2008565708556,38.4853224529778,37.1570679612379,38.3782836294676,5683926.07512308,0.0,1.0
2025-03-12,38.53,38.94,37.93,38.71,4786020,37.4927806349743,37.8917435226032,36.908932506737,37.6679350734455,4918422.89307242,0.0,1.0
2025-03-13,37.48,38.815,37.445,38.62,5279178,36.471046410559,37.7701084958871,36.4369886030785,37.5803578542099,5425223.86697178,0.0,1.0
2025-03-14,38.55,38.58,37.725,37.945,4398044,37.5122422392489,37.5414346456608,36.7094510629226,36.9235287099429,4519713.72755229,0.0,1.0
2025-03-17,38.99,39.11,38.16,38.29,5853486,37.9403975332896,38.0571671589371,37.1327409558946,37.2592413836794,6015419.81577154,0.0,1.0
2025-03-18,38.89,39.17,38.59,38.99,3383106,37.8430895119167,38.1155519717608,37.5511654477981,37.9403975332896,3476697.96617872,0.0,1.0
2025-03-19,39.46,39.83,38.8,38.92,3612645,38.3977452337422,38.7577849128219,37.7555122926811,37.8722819183286,3712587.04989607,0.0,1.0
2025-03-20,39.43,39.945,39.08,39.195,3574589,38.3685528273303,38.8696891374007,38.0279747525252,38.139878977104,3673478.24934389,0.0,1.0
2025-03-21,39.48,39.575,38.84,39.15,21005319,38.4172068380168,38.509649458321,37.7944355012303,38.0960903674862,21586420.8352428,0.0,1.0
2025-03-24,40.25,40.385,39.668,39.99,3125311,39.166478602588,39.2978444314414,38.6001459181978,38.9134777470185,3211771.19409678,0.0,1.0
2025-03-25,40.17,40.49,40.05,40.33,2521556,39.0886321854897,39.400017853883,38.9718625598422,39.2443250196863,2591313.60850229,0.0,1.0
2025-03-26,40.17,40.84,40.015,40.31,2937572,39.0886321854897,39.7405959286881,38.9378047523617,39.2248634154118,3018838.48685307,0.0,1.0
2025-03-27,39.77,40.49,39.635,40.16,3003880,38.6994000999982,39.400017853883,38.5680342711447,39.0789013833524,3086980.8651118,0.0,1.0
2025-03-28,38.81,40.05,38.605,39.74,2737586,37.7652430948184,38.9718625598422,37.565761651004,38.6702076935863,2813319.97236839,0.0,1.0
2025-03-31,39.2,39.33,37.98,38.16,4496023,38.5047840572524,38.6324784941769,37.3064208799603,37.4832285618559,4577200.10422456,0.37,1.0
2025-04-01,38.93,39.295,38.345,38.87,3171643,38.2395725344091,38.5980992226973,37.6649475682485,38.1806366404439,3228908.00829157,0.0,1.0
2025-04-02,39.62,39.73,38.49,38.52,3244044,38.9173353150086,39.0253844539448,37.8073759786644,37.836843925647,3302616.23103554,0.0,1.0
2025-04-03,35.47,37.805,35.35,37.66,7037982,34.8409359824169,37.1345245225619,34.7230641944865,36.992096112146,7165054.97056634,0.0,1.0
2025-04-04,33.75,34.61,32.75,34.085,9710332,33.151440355415,33.9961881689159,32.1691754559953,33.4804990967206,9885655.08727494,0.0,1.0
2025-04-07,34.07,35.5,32.25,33.01,8600394,33.4657651232293,34.8704039293995,31.6780430062854,32.4245643298444,8755676.80885359,0.0,1.0
2025-04-08,33.42,35.59,32.895,34.9,6591095,32.8272929386065,34.9588077703472,32.3116038664112,34.2810449897476,6710099.28573631,0.0,1.0
2025-04-09,35.82,36.55,32.27,33.02,8826407,35.1847286972138,35.9017820737902,31.6976883042738,32.4343869788386,8985770.54439633,0.0,1.0
2025-04-10,33.83,35.4,32.8,35.4,9317873,33.2300215473686,34.7721774394575,32.2182887009663,34.7721774394575,9486110.11704149,0.0,1.0
2025-04-11,33.84,34.18,32.88,33.59,5836673,33.2398441963628,33.5738142621655,32.2968698929199,32.9942779715078,5942055.96010623,0.0,1.0
2025-04-14,34.6,34.965,34.17,34.24,6802824,33.9863655199217,34.3448922082099,33.5639916131713,33.6327501561306,6925651.11918276,0.0,1.0
2025-04-15,35.07,35.57,34.6,34.6,5289702,34.448030022649,34.9391624723589,33.9863655199217,33.9863655199217,5385209.22729196,0.0,1.0
2025-04-16,34.4,35.2699,34.045,34.93,5988948,33.7899125400378,34.644384776043,33.4412085007438,34.3105129367302,6097080.33295103,0.0,1.0
2025-04-17,34.15,34.74,33.27,33.33,11341335,33.5443463151829,34.1238826058405,32.6799532036935,32.7388890976587,11546106.3575622,0.0,1.0
2025-04-21,33.32,34.05,32.79,33.84,7173203,32.7290664486645,33.4461198252409,32.2084660519721,33.2398441963628,7302717.42809679,0.0,1.0
2025-04-22,34.65,34.705,33.52,33.62,5472211,34.0354787648927,34.0895033343608,32.9255194285485,33.0237459184904,5571013.48448147,0.0,1.0
2025-04-23,35.09,36.27,34.785,35.61,7490035,34.4676753206374,35.6267479019526,34.1680845263144,34.9784530683356,7625269.9291453,0.0,1.0
2025-04-24,35.785,35.85,34.8,34.95,3563899,35.1503494257341,35.2141966441964,34.1828184998057,34.3301582347186,3628246.3132964,0.0,1.0
2025-04-25,35.28,35.735,35.11,35.51,3221578,34.6543056515271,35.1012361807631,34.4873206186258,34.8802265783937,3279744.60036516,0.0,1.0
2025-04-28,35.745,35.8,35.385,35.41,2642164,35.1110588297573,35.1650833992254,34.7574434659662,34.7820000884517,2689869.09901893,0.0,1.0
2025-04-29,36.16,36.29,35.505,35.64,3618550,35.5186987630165,35.646393199941,34.8753152538966,35.0079210153182,3683884.05422788,0.0,1.0
2025-04-30,35.94,36.07,35.18,35.74,3669257,35.3026004851441,35.4302949220687,34.5560791615852,35.1061475052602,3735506.5850034,0.0,1.0
2025-05-01,36.09,36.43,35.55,35.85,2876031,35.4499402200571,35.7839102858598,34.9195171743705,35.2141966441964,2927958.64099296,0.0,1.0
2025-05-02,37.1,37.225,36.48,36.61,2677136,36.442027768471,36.5648108808985,35.8330235308308,35.9607179677553,2725472.52943843,0.0,1.0
2025-05-05,37.28,37.675,36.71,36.89,3295677,36.6188354503665,37.0068300856373,36.0589444576973,36.2357521395929,3355181.48103124,0.0,1.0
2025-05-06,36.63,37.12,36.6,37.03,2672573,35.9803632657437,36.4616730664594,35.9508953187611,36.3732692255116,2720827.14304348,0.0,1.0
2025-05-07,36.71,37.06,36.55,36.76,2532374,36.0589444576973,36.4027371724942,35.9017820737902,36.1080577026683,2578096.80616304,0.0,1.0
2025-05-08,37.26,37.51,36.915,37.06,3829514,36.5991901523781,36.8447563772331,36.2603087620784,36.4027371724942,3898657.07535959,0.0,1.0
2025-05-09,37.35,37.565,37.24,37.4,4425067,36.6875939933259,36.8987809467012,36.5795448543898,36.7367072382969,4504962.97140844,0.0,1.0
2025-05-12,39.24,39.48,38.83,38.87,4780929,38.5440746532292,38.7798182290899,38.1413460444671,38.1806366404439,4867250.17133814,0.0,1.0
2025-05-13,39.43,39.65,39.13,39.36,3456634,38.7307049841189,38.9468032619912,38.436025514293,38.6619464411595,3519044.6101068,0.0,1.0
2025-05-14,39.37,39.62,39.255,39.34,4169379,38.6717690901537,38.9173353150086,38.5588086267205,38.6423011431711,4244658.44444117,0.0,1.0
2025-05-15,39.49,39.59,39.275,39.37,3706034,38.7896408780841,38.8878673680261,38.5784539247089,38.6717690901537,3772947.60526354,0.0,1.0
2025-05-16,39.64,39.785,39.21,39.5,3128508,38.936980612997,39.0794090234129,38.5146067062466,38.7994635270783,3184994.19234897,0.0,1.0
2025-05-19,39.51,39.585,39.13,39.25,3203247,38.8092861760725,38.882956043529,38.436025514293,38.5538973022234,3261082.62841561,0.0,1.0
2025-05-20,39.07,39.53,38.995,39.38,2544305,38.3770896203278,38.8289314740609,38.3034197528713,38.6815917391479,2590243.22410697,0.0,1.0
2025-05-21,37.59,39.0,37.56,38.93,3976892,36.9233375691867,38.3083310773684,36.8938696222041,38.2395725344091,4048696.03133476,0.0,1.0
2025-05-22,37.51,37.8,37.295,37.53,4229902,36.8447563772331,37.1296131980648,36.6335694238578,36.8644016752215,4306274.20617281,0.0,1.0
2025-05-23,37.2,37.375,36.64,36.84,2975061,36.540254258413,36.7121506158114,35.9901859147379,36.1866388946219,3028776.65867689,0.0,1.0
2025-05-27,38.14,38.14,37.37,37.75,3783628,37.4635832638675,37.4635832638675,36.7072392913143,37.0804999530938,3851942.58924987,0.0,1.0
2025-05-28,37.82,38.29,37.79,38.09,3875561,37.1492584960532,37.6109229987804,37.1197905490706,37.4144700188965,3945535.46837475,0.0,1.0
2025-05-29,38.32,38.33,37.77,38.09,3127218,37.640390945763,37.6502135947572,37.1001452510822,37.4144700188965,3183680.90099471,0.0,1.0
2025-05-30,38.19,38.325,37.79,38.14,5721313,37.5126965088385,37.6453022702601,37.1197905490706,37.4635832638675,5824613.09915482,0.0,1.0
2025-06-02,38.08,38.165,37.285,38.0,4198817,37.4046473699023,37.488139886353,36.6237467748636,37.3260661779487,4274627.95675642,0.0,1.0
2025-06-03,38.89,38.97,37.81,38.0,4051953,38.2002819384323,38.2788631303858,37.139435847059,37.3260661779487,4125112.28121231,0.0,1.0
2025-06-04,38.45,39.11,38.44,38.81,2191978,37.7680853826876,38.4163802163046,37.7582627336934,38.1217007464787,2231554.84971006,0.0,1.0
2025-06-05,38.3,38.62,37.98,38.5,5911152,37.6207456477746,37.9350704155889,37.3064208799603,37.8171986276586,6017879.7017914,0.0,1.0
2025-06-06,39.41,39.475,38.79,38.795,3176082,38.7110596861305,38.7749069045928,38.1020554484903,38.1069667729874,3233427.15582767,0.0,1.0
2025-06-09,39.58,39.998,39.5205,39.93,4117339,38.8780447190319,39.2886314469893,38.8195999575164,39.2218374338288,4191678.84593292,0.0,1.0
2025-06-10,39.78,40.0585,39.395,39.725,5225938,39.0744976989158,39.3480584734042,38.6963257126392,39.0204731294477,5320293.94828966,0.0,1.0
2025-06-11,39.14,39.97,39.01,39.96,4027216,38.4458481632872,39.2611280298055,38.3181537263626,39.2513053808114,4099928.64692526,0.0,1.0
2025-06-12,38.98,38.999,38.41,38.89,3129028,38.28868577938,38.307348812469,37.7287947867108,38.2002819384323,3185523.58111193,0.0,1.0
2025-06-13,37.98,38.64,37.86,38.535,3076952,37.3064208799603,37.9547157135773,37.18854909203,37.8515778991383,3132507.3326124,0.0,1.0
2025-06-16,38.32,38.52,38.02,38.345,3291827,37.640390945763,37.836843925647,37.3457114759371,37.6649475682485,3351261.96807473,0.0,1.0
2025-06-17,38.11,38.47,37.88,38.215,4078480,37.4341153168849,37.787730680676,37.2081943900184,37.537253131324,4152118.23451032,0.0,1.0
2025-06-18,38.78,39.105,38.1,38.11,5301259,38.0922327994961,38.4114688918075,37.4242926678907,37.4341153168849,5396974.89254869,0.0,1.0
2025-06-20,39.34,39.405,38.91,39.24,10183616,38.6423011431711,38.7061483616334,38.2199272364207,38.5440746532292,10367484.3782123,0.0,1.0
2025-06-23,40.15,40.235,39.09,39.17,8297182,39.4379357117011,39.5214282281518,38.3967349183162,38.4753161102698,8446990.22117329,0.0,1.0
2025-06-24,40.59,41.195,40.33,40.33,7211988,39.8701322674458,40.4644025315947,39.6147433935966,39.6147433935966,7342202.70342618,0.0,1.0
2025-06-25,40.68,40.81,40.3,40.61,5827176,39.9585361083935,40.0862305453181,39.585275446614,39.8897775654342,5932387.48879508,0.0,1.0
2025-06-26,41.45,41.495,40.77,40.83,5769239,40.7148800809467,40.7590820014206,40.0469399493413,40.1058758433065,5873404.41810383,0.0,1.0
2025-06-27,41.51,41.61,41.045,41.54,10836461,40.7738159749119,40.8720424648539,40.3170627966817,40.8032839218945,11032116.6992752,0.0,1.0
2025-06-30,41.13,41.57,41.065,41.34,5524115,40.7639933259177,41.2000778642937,40.6995717463849,40.9721245828699,5573714.23681257,0.37,1.0
2025-07-01,42.44,42.565,40.63,40.8,5033902,42.0623359288098,42.1862235817575,40.2684427141268,40.4369299221357,5079099.77328844,0.0,1.0
2025-07-02,43.13,43.22,42.4164,42.72,4859149,42.7461957730812,42.8353948832036,42.0389459399333,42.3398442714127,4902777.72278339,0.0,1.0
2025-07-03,43.4,43.83,43.14,43.42,4405182,43.0137931034483,43.4399666295884,42.756106785317,43.0336151279199,4444734.7003367,0.0,1.0
2025-07-07,43.07,43.65,42.81,43.27,3942880,42.6867296996663,43.2615684093437,42.429043381535,42.8849499443827,3978281.84062851,0.0,1.0
2025-07-08,43.45,43.56,43.03,43.21,3918539,43.0633481646274,43.1723692992214,42.647085650723,42.8254838709677,3953722.29068462,0.0,1.0
2025-07-09,43.43,43.79,43.235,43.71,6102477,43.0435261401557,43.4003225806452,42.8502614015573,43.3210344827586,6157269.16161617,0.0,1.0
2025-07-10,44.05,44.34,43.365,43.48,7098230,43.6580088987764,43.9454282536151,42.9791045606229,43.0930812013348,7161962.70482604,0.0,1.0
2025-07-11,43.76,44.075,43.4375,43.69,4001804,43.3705895439377,43.682786429366,43.0509593993326,43.301212458287,4037734.90011223,0.0,1.0
2025-07-14,43.75,43.79,43.41,43.57,5134962,43.3606785317019,43.4003225806452,43.0237041156841,43.1822803114572,5181067.15824916,0.0,1.0
2025-07-15,42.77,43.92,42.74,43.68,10024070,42.3893993325918,43.5291657397108,42.3596662958843,43.2913014460512,10114072.8731762,0.0,1.0
2025-07-16,43.05,43.2,42.215,43.09,9210464,42.6669076751947,42.8155728587319,41.8393381535039,42.7065517241379,9293161.76879909,0.0,1.0
2025-07-17,42.61,43.12,41.97,42.91,13448844,42.2308231368187,42.7362847608454,41.5965183537264,42.5281535038932,13569596.8080808,0.0,1.0
2025-07-18,43.03,43.08,42.295,42.86,7556304,42.647085650723,42.6966407119021,41.9186262513904,42.4785984427141,7624149.60269361,0.0,1.0
2025-07-21,42.96,43.68,42.9,43.02,5847240,42.5777085650723,43.2913014460512,42.5182424916574,42.6371746384872,5899740.47138047,0.0,1.0
2025-07-22,42.64,43.31,41.515,42.99,12352306,42.2605561735261,42.9245939933259,41.1455672969967,42.6074416017798,12463213.349046,0.0,1.0
2025-07-23,42.74,43.03,42.325,42.88,6895234,42.3596662958843,42.647085650723,41.9483592880979,42.4984204671858,6957144.06958474,0.0,1.0
2025-07-24,42.69,42.96,42.47,42.68,4982351,42.3101112347052,42.5777085650723,42.0920689655172,42.3002002224694,5027085.91358025,0.0,1.0
2025-07-25,42.84,42.85,42.15,42.68,4485740,42.4587764182425,42.4686874304783,41.7749165739711,42.3002002224694,4526016.00448934,0.0,1.0
2025-07-28,42.53,43.02,42.255,42.84,3119755,42.1515350389322,42.6371746384872,41.8789822024472,42.4587764182425,3147766.26823793,0.0,1.0
2025-07-29,42.64,42.88,42.475,42.85,2853536,42.2605561735261,42.4984204671858,42.0970244716352,42.4686874304783,2879156.97418631,0.0,1.0
2025-07-30,42.22,42.88,41.99,42.76,3548562,41.8442936596218,42.4984204671858,41.616340378198,42.379488320356,3580423.38720539,0.0,1.0
2025-07-31,41.57,42.31,41.44,42.01,4665669,41.2000778642937,41.9334927697442,41.071234705228,41.6361624026696,4707560.52861952,0.0,1.0
2025-08-01,40.91,41.225,40.215,40.98,5396277,40.5459510567297,40.858147942158,39.8571357063404,40.6153281423804,5444728.42087542,0.0,1.0
2025-08-04,41.43,41.54,41.0,41.065,3630056,41.0613236929922,41.1703448275862,40.6351501668521,40.6995717463849,3662649.09539843,0.0,1.0
2025-08-05,41.34,41.67,40.87,41.51,3558529,40.9721245828699,41.2991879866518,40.5063070077864,41.1406117908788,3590479.87766554,0.0,1.0
2025-08-06,41.25,41.635,41.175,41.42,3844881,40.8829254727475,41.2644994438265,40.8085928809789,41.0514126807564,3879402.93939394,0.0,1.0
2025-08-07,41.17,41.61,40.95,41.505,3927200,40.803637374861,41.2397219132369,40.585595105673,41.1356562847608,3962461.05499438,0.0,1.0
2025-08-08,41.64,41.735,41.055,41.51,2952911,41.2694549499444,41.3636095661846,40.6896607341491,41.1406117908788,2979424.23007856,0.0,1.0
2025-08-11,41.27,41.84,41.15,41.64,3736024,40.9027474972191,41.4676751946607,40.7838153503893,41.2694549499444,3769568.54769922,0.0,1.0
2025-08-12,42.24,42.265,41.41,41.61,3530100,41.8641156840934,41.888893214683,41.0415016685206,41.2397219132369,3561795.62289563,0.0,1.0
2025-08-13,42.98,43.01,42.11,42.41,3142269,42.5975305895439,42.6272636262514,41.7352725250278,42.0326028921023,3170482.41414142,0.0,1.0
2025-08-14,43.18,43.25,42.49,42.73,2903935,42.7957508342603,42.865127919911,42.1118909899889,42.3497552836485,2930008.49046016,0.0,1.0
2025-08-15,42.48,43.35,42.45,43.29,3566850,42.1019799777531,42.9642380422692,42.0722469410456,42.9047719688543,3598875.58922559,0.0,1.0
2025-08-18,42.77,42.83,42.26,42.36,2860038,42.3893993325918,42.4488654060067,41.8839377085651,41.9830478309232,2885717.35353535,0.0,1.0
2025-08-19,42.8,43.125,42.5,42.74,3225496,42.4191323692992,42.7412402669633,42.1218020022247,42.3596662958843,3254456.68237935,0.0,1.0
2025-08-20,43.1,43.175,42.645,42.73,2787571,42.7164627363737,42.7907953281424,42.2655116796441,42.3497552836485,2812599.69584737,0.0,1.0
2025-08-21,42.88,42.995,42.6903,42.93,2589186,42.4984204671858,42.6123971078977,42.3104085650723,42.5479755283649,2612433.46127946,0.0,1.0
2025-08-22,44.79,44.81,43.11,43.11,4092517,44.3914238042269,44.4112458286986,42.7263737486096,42.7263737486096,4129262.38271605,0.0,1.0
2025-08-25,44.36,44.78,44.25,44.66,4569276,43.9652502780868,44.3815127919911,43.8562291434928,44.2625806451613,4610302.04713804,0.0,1.0
2025-08-26,45.0,45.02,44.118,44.21,4124133,44.5995550611791,44.6193770856507,43.72540378198,43.8165850945495,4161162.25252525,0.0,1.0
2025-08-27,45.51,45.685,44.91,44.94,3777557,45.1050166852058,45.2784593993326,44.5103559510567,44.5400889877642,3811474.45903479,0.0,1.0
2025-08-28,45.6,45.84,45.36,45.73,3584386,45.1942157953281,45.4320800889878,44.9563515016685,45.3230589543938,3616569.03928171,0.0,1.0
2025-08-29,45.77,45.93,45.54,45.6,2851707,45.362703003337,45.5212791991101,45.1347497219132,45.1942157953281,2877311.55218855,0.0,1.0
2025-09-02,45.57,45.605,44.985,45.175,4966185,45.1644827586207,45.1991713014461,44.5846885428254,44.7729977753059,5010774.76430976,0.0,1.0
2025-09-03,45.58,45.96,45.215,45.57,3476848,45.1743937708565,45.5510122358176,44.8126418242492,45.1644827586207,3508065.49046016,0.0,1.0
2025-09-04,46.26,46.29,45.6,45.88,3104579,45.8483426028921,45.8780756395996,45.1942157953281,45.471724137931,3132454.00785634,0.0,1.0
2025-09-05,45.62,46.6,45.53,46.395,4223607,45.2140378197998,46.1853170189099,45.1248387096774,45.9821412680756,4261529.3973064,0.0,1.0
2025-09-08,45.49,45.7,44.76,45.7,5323661,45.0851946607342,45.2933259176863,44.3616907675195,45.2933259176863,5371460.42536475,0.0,1.0
2025-09-09,45.42,45.88,45.23,45.415,4716878,45.0158175750834,45.471724137931,44.8275083426029,45.0108620689655,4759229.31762065,0.0,1.0
2025-09-10,45.51,46.5,45.2,45.2,7515957,45.1050166852058,46.0862068965517,44.7977753058954,44.7977753058954,7583440.34006734,0.0,1.0
2025-09-11,45.27,45.65,45.04,45.51,4398072,44.8671523915462,45.2437708565072,44.6391991101224,45.1050166852058,4437560.86195286,0.0,1.0
2025-09-12,45.56,45.695,45.14,45.26,3469654,45.1545717463849,45.2883704115684,44.7383092324805,44.8572413793103,3500806.89786756,0.0,1.0
2025-09-15,45.36,45.79,45.28,45.67,4120621,44.9563515016685,45.3825250278087,44.877063403782,45.2635928809789,4157618.71941639,0.0,1.0
2025-09-16,45.0,45.46,44.5,45.46,4613726,44.5995550611791,45.0554616240267,44.1040044493882,45.0554616240267,4655151.14927048,0.0,1.0
2025-09-17,45.91,46.29,45.09,45.09,4945955,45.5014571746385,45.8780756395996,44.6887541713015,44.6887541713015,4990363.12570146,0.0,1.0
2025-09-18,46.28,46.475,45.71,46.11,3655695,45.8681646273637,46.0614293659622,45.3032369299221,45.6996774193548,3688518.2996633,0.0,1.0
2025-09-19,46.08,46.49,45.89,46.46,8455671,45.6699443826474,46.0762958843159,45.4816351501669,46.0465628476085,8531591.72727272,0.0,1.0
2025-09-22,44.95,45.86,44.765,45.68,5458259,44.55,45.4519021134594,44.3666462736374,45.2735038932147,5507266.93714927,0.0,1.0
2025-09-23,45.14,45.675,44.905,45.02,3859367,44.7383092324805,45.2685483870968,44.5054004449388,44.6193770856507,3894019.00448934,0.0,1.0
2025-09-24,45.17,45.52,44.81,45.08,3479827,44.768042269188,45.1149276974416,44.4112458286986,44.6788431590656,3511071.2379349,0.0,1.0
2025-09-25,45.28,45.4,44.89,45.16,3981935,44.877063403782,44.9959955506118,44.4905339265851,44.7581312569522,4017687.50280583,0.0,1.0
2025-09-26,45.43,45.975,45.32,45.57,2601683,45.0257285873192,45.5658787541713,44.9167074527253,45.1644827586207,2625042.667789,0.0,1.0
2025-09-29,45.4,45.57,44.985,45.57,3340880,44.9959955506118,45.1644827586207,44.5846885428254,45.1644827586207,3370876.67789001,0.0,1.0
2025-09-30,44.55,45.17,43.76,44.93,4648854,44.55,45.17,43.76,44.93,4648854,0.4,1.0
2025-10-01,44.35,44.745,44.185,44.37,3763679,44.35,44.745,44.185,44.37,3763679,0.0,1.0
2025-10-02,44.22,44.48,43.875,44.29,3632949,44.22,44.48,43.875,44.29,3632949,0.0,1.0
2025-10-03,44.41,44.76,43.975,44.34,2571104,44.41,44.76,43.975,44.34,2571104,0.0,1.0
2025-10-06,43.79,45.33,43.08,44.06,40978918,43.79,45.33,43.08,44.06,40978918,0.0,1.0
2025-10-07,43.68,44.67,43.34,44.17,17615514,43.68,44.67,43.34,44.17,17615514,0.0,1.0
2025-10-08,43.54,44.455,43.35,43.68,14086269,43.54,44.455,43.35,43.68,14086269,0.0,1.0
2025-10-09,43.79,44.21,43.46,43.56,12906211,43.79,44.21,43.46,43.56,12906211,0.0,1.0
2025-10-10,41.47,44.1,41.43,44.1,7699458,41.47,44.1,41.43,44.1,7699458,0.0,1.0
2025-10-13,42.2,42.43,41.8,42.12,6091899,42.2,42.43,41.8,42.12,6091899,0.0,1.0
2025-10-14,43.41,43.71,42.01,42.23,9226665,43.41,43.71,42.01,42.23,9226665,0.0,1.0
2025-10-15,42.92,43.66,42.535,43.59,10478909,42.92,43.66,42.535,43.59,10478909,0.0,1.0
2025-10-16,40.36,42.9999,40.045,42.74,16345812,40.36,42.9999,40.045,42.74,16345812,0.0,1.0
2025-10-17,40.89,42.23,40.655,41.91,14489975,40.89,42.23,40.655,41.91,14489975,0.0,1.0
2025-10-20,41.8,41.9,41.02,41.24,10719678,41.8,41.9,41.02,41.24,10719678,0.0,1.0
2025-10-21,42.17,42.58,41.6,41.695,8797959,42.17,42.58,41.6,41.695,8797959,0.0,1.0
2025-10-22,41.69,42.44,41.575,41.985,7022266,41.69,42.44,41.575,41.985,7022266,0.0,1.0
2025-10-23,42.07,42.395,41.58,41.86,7290261,42.07,42.395,41.58,41.86,7290261,0.0,1.0
2025-10-24,42.63,43.025,42.29,42.29,6365044,42.63,43.025,42.29,42.29,6365044,0.0,1.0
2025-10-27,42.45,42.99,42.1625,42.855,6834960,42.45,42.99,42.1625,42.855,6834960,0.0,1.0
2025-10-28,42.275,42.5,42.015,42.45,5143335,42.275,42.5,42.015,42.45,5143335,0.0,1.0
2025-10-29,41.77,42.49,41.425,42.0,6093678,41.77,42.49,41.425,42.0,6093678,0.0,1.0
2025-10-30,41.95,42.7465,41.59,41.67,4683988,41.95,42.7465,41.59,41.67,4683988,0.0,1.0
2025-10-31,41.62,41.92,41.19,41.685,5377554,41.62,41.92,41.19,41.685,5377554,0.0,1.0
2025-11-03,41.53,41.61,40.97,41.43,7096038,41.53,41.61,40.97,41.43,7096038,0.0,1.0
2025-11-04,42.15,42.215,40.945,41.31,18994841,42.15,42.215,40.945,41.31,18994841,0.0,1.0
2025-11-05,42.51,42.64,41.8,42.1,5329780,42.51,42.64,41.8,42.1,5329780,0.0,1.0
2025-11-06,42.54,42.79,42.13,42.48,4886872,42.54,42.79,42.13,42.48,4886872,0.0,1.0
2025-11-07,42.87,42.93,42.085,42.4,9136060,42.87,42.93,42.085,42.4,9136060,0.0,1.0
2025-11-10,43.13,43.395,42.755,42.87,6973728,43.13,43.395,42.755,42.87,6973728,0.0,1.0
2025-11-11,42.99,43.495,42.86,43.07,6596227,42.99,43.495,42.86,43.07,6596227,0.0,1.0
2025-11-12,43.21,43.71,42.95,43.1,7777433,43.21,43.71,42.95,43.1,7777433,0.0,1.0
2025-11-13,42.44,43.38,42.325,43.06,7522657,42.44,43.38,42.325,43.06,7522657,0.0,1.0
2025-11-14,42.57,42.625,41.805,42.24,4078781,42.57,42.625,41.805,42.24,4078781,0.0,1.0
2025-11-17,41.12,42.6,40.92,42.57,9484516,41.12,42.6,40.92,42.57,9484516,0.0,1.0
2025-11-18,41.34,41.65,40.6801,41.06,7155085,41.34,41.65,40.6801,41.06,7155085,0.0,1.0
2025-11-19,41.48,41.64,40.98,41.445,4911581,41.48,41.64,40.98,41.445,4911581,0.0,1.0
2025-11-20,41.28,42.475,41.16,41.94,7937096,41.28,42.475,41.16,41.94,7937096,0.0,1.0
2025-11-21,42.42,42.705,41.32,41.56,6571730,42.42,42.705,41.32,41.56,6571730,0.0,1.0
2025-11-24,42.33,42.4551,41.87,42.33,5912559,42.33,42.4551,41.87,42.33,5912559,0.0,1.0
2025-11-25,43.28,43.395,42.52,42.525,4519226,43.28,43.395,42.52,42.525,4519226,0.0,1.0
2025-11-26,43.33,43.685,43.11,43.18,4115906,43.33,43.685,43.11,43.18,4115906,0.0,1.0