date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-07-23,70.12,73.12,70.0,73.12,101200,1.27963160435196,1.33437910596428,1.27744170428747,1.33437910596428,5545458.53342977,0.0,1.0
1987-07-24,69.25,70.25,69.0,70.12,94900,1.26375482888439,1.2820039960885,1.25919253708336,1.27963160435196,5200237.30061743,0.0,1.0
1987-07-27,69.75,70.12,69.25,69.5,34700,1.27287941248644,1.27963160435196,1.26375482888439,1.26831712068542,1901456.63152187,0.0,1.0
1987-07-28,71.0,71.5,70.25,70.25,60400,1.29569087149158,1.30481545509363,1.2820039960885,1.2820039960885,3309740.07331182,0.0,1.0
1987-07-29,72.87,73.5,70.75,71.25,54000,1.32981681416326,1.34131378950184,1.29112857969055,1.3002531632926,2959039.13839136,0.0,1.0
1987-07-30,72.87,72.87,72.13,72.87,25600,1.32981681416326,1.32981681416326,1.31631243043222,1.32981681416326,1402803.73968183,0.0,1.0
1987-07-31,73.75,73.75,72.5,72.62,53800,1.34587608130287,1.34587608130287,1.32306462229774,1.32525452236223,2948079.73417511,0.0,1.0
1987-08-03,72.62,73.62,72.62,73.5,62000,1.32525452236223,1.34350368956634,1.32525452236223,1.34131378950184,3397415.30704194,0.0,1.0
1987-08-04,72.13,72.62,71.5,72.38,30900,1.31631243043222,1.32525452236223,1.30481545509363,1.32087472223325,1693227.95141284,0.0,1.0
1987-08-05,72.38,73.37,72.0,72.25,30700,1.32087472223325,1.33894139776531,1.31394003869568,1.31850233049671,1682268.54719657,0.0,1.0
1987-08-06,74.63,75.0,72.13,72.25,71300,1.36193534844249,1.36868754030801,1.31631243043222,1.31850233049671,3907027.60309822,0.0,1.0
1987-08-07,77.5,77.62,75.13,75.5,88800,1.41431045831827,1.41650035838276,1.37105993204454,1.37781212391006,4865975.47202137,0.0,1.0
1987-08-10,77.0,77.37,76.75,77.0,73400,1.40518587471622,1.41193806658174,1.40062358291519,1.40518587471622,4022101.347369,0.0,1.0
1987-08-11,77.12,77.25,76.62,77.0,71300,1.40737577478071,1.40974816651725,1.39825119117866,1.40518587471622,3907027.60309824,0.0,1.0
1987-08-12,77.0,77.88,76.75,77.25,70700,1.40518587471622,1.42124514185583,1.40062358291519,1.40974816651725,3874149.39044943,0.0,1.0
1987-08-13,75.63,77.12,74.75,76.75,161400,1.38018451564659,1.40737577478071,1.36412524850698,1.40062358291519,8844239.20252533,0.0,1.0
1987-08-14,75.0,76.0,75.0,75.38,71900,1.36868754030801,1.38693670751211,1.36868754030801,1.37562222384557,3939905.81574701,0.0,1.0
1987-08-17,75.38,76.0,75.0,75.5,66500,1.37562222384557,1.38693670751211,1.36868754030801,1.37781212391006,3644001.90190788,0.0,1.0
1987-08-18,74.25,75.5,72.0,75.38,87700,1.35500066490493,1.37781212391006,1.31394003869568,1.37562222384557,4805698.74883189,0.0,1.0
1987-08-19,73.75,74.75,73.62,74.0,35600,1.34587608130287,1.36412524850698,1.34350368956634,1.3504383731039,1950773.95049505,0.0,1.0
1987-08-20,75.5,76.0,73.75,73.75,71700,1.37781212391006,1.38693670751211,1.34587608130287,1.34587608130287,3928946.41153076,0.0,1.0
1987-08-21,76.75,77.25,75.75,76.0,75300,1.40062358291519,1.40974816651725,1.38237441571109,1.38693670751211,4126215.68742352,0.0,1.0
1987-08-24,74.88,77.0,74.75,77.0,51000,1.36649764024351,1.40518587471622,1.36412524850698,1.40518587471622,2794648.07514741,0.0,1.0
1987-08-25,74.38,75.25,74.12,74.88,143400,1.35737305664146,1.37324983210903,1.35262827316839,1.36649764024351,7857892.82306151,0.0,1.0
1987-08-26,73.25,74.0,73.0,74.0,27600,1.33675149770082,1.3504383731039,1.33218920589979,1.3504383731039,1512397.78184448,0.0,1.0
1987-08-27,71.0,73.5,70.0,73.5,113100,1.29569087149158,1.34131378950184,1.27744170428747,1.34131378950184,6197543.08429747,0.0,1.0
1987-08-28,69.5,71.0,69.0,71.0,64700,1.26831712068542,1.29569087149158,1.25919253708336,1.29569087149158,3545367.2639615,0.0,1.0
1987-08-31,69.87,70.88,69.37,69.87,59600,1.27506931255094,1.29350097142709,1.26594472894888,1.27506931255094,3265902.45644676,0.0,1.0
1987-09-01,67.0,69.87,66.75,69.87,257700,1.22269420267515,1.27506931255094,1.21813191087412,1.27506931255094,14121192.3326566,0.0,1.0
1987-09-02,68.13,68.13,66.62,66.75,251400,1.24331576161579,1.24331576161579,1.21575951913759,1.21813191087412,13775971.0998443,0.0,1.0
1987-09-03,67.5,68.63,67.0,68.63,282400,1.2318187862772,1.25244034521785,1.22269420267515,1.25244034521785,15474678.7533653,0.0,1.0
1987-09-04,65.25,67.63,65.0,67.25,130600,1.19075816006796,1.23419117801374,1.18619586826694,1.22725649447618,7156490.95322063,0.0,1.0
1987-09-08,62.13,65.0,61.25,65.0,279300,1.13382075839115,1.18619586826694,1.11776149125154,1.18619586826694,15304807.9880132,0.0,1.0
1987-09-09,62.75,62.87,60.5,62.38,368000,1.1451352420577,1.14732514212219,1.10407461584846,1.13838305019218,20165303.7579263,0.0,1.0
1987-09-10,60.12,63.12,59.25,63.0,272200,1.0971399323109,1.15188743392322,1.08126315684332,1.14969753385872,14915749.1383357,0.0,1.0
1987-09-11,60.62,61.5,60.0,60.0,177700,1.10626451591295,1.12232378305256,1.0949500322464,1.0949500322464,9737430.64615086,0.0,1.0
1987-09-14,60.75,61.38,60.12,61.0,131200,1.10863690764948,1.12013388298807,1.0971399323109,1.11319919945051,7189369.16586942,0.0,1.0
1987-09-15,58.38,60.5,58.38,60.5,269900,1.06538638137575,1.10407461584846,1.06538638137575,1.10407461584846,14789715.9898487,0.0,1.0
1987-09-16,55.5,57.5,55.25,57.5,498700,1.01282877982792,1.04932711423614,1.0082664880269,1.04932711423614,27327274.4132552,0.0,1.0
1987-09-17,55.87,56.25,55.25,56.0,248100,1.01958097169344,1.026515655231,1.0082664880269,1.02195336342998,13595140.9302759,0.0,1.0
1987-09-18,47.25,55.63,46.5,55.63,2060000,0.862273150394043,1.01520117156446,0.848586274990963,1.01520117156446,112881863.427523,0.0,1.0
1987-09-21,37.0,38.5,35.25,38.0,3610000,0.675219186551949,0.702592937358109,0.643283143944762,0.693468353756056,197817246.103571,0.0,1.0
1987-09-22,37.63,37.88,36.0,37.25,1950000,0.686716161890537,0.691278453691563,0.656970019347842,0.679781478352976,106854191.108577,0.0,1.0
1987-09-23,36.62,37.88,36.12,37.63,1095000,0.668284503014389,0.691278453691563,0.659159919412335,0.686716161890537,60002738.0840471,0.0,1.0
1987-09-24,36.87,37.5,36.0,36.5,926000,0.672846794815415,0.684343770154003,0.656970019347842,0.666094602949896,50742041.5213038,0.0,1.0
1987-09-25,36.87,37.0,36.62,36.87,331800,0.672846794815415,0.675219186551949,0.668284503014389,0.672846794815415,18181651.5947825,0.0,1.0
1987-09-28,37.12,37.5,36.75,37.25,506300,0.677409086616442,0.684343770154003,0.670656894750922,0.679781478352976,27743731.7734731,0.0,1.0
1987-09-29,38.0,38.13,36.5,37.12,464600,0.693468353756056,0.69584074549259,0.666094602949896,0.677409086616442,25458695.994382,0.0,1.0
1987-09-30,38.25,38.87,37.63,38.0,546500,0.698030645557083,0.709345129223629,0.686716161890537,0.693468353756056,29946572.0209422,0.0,1.0
1987-10-01,39.12,39.25,38.0,38.38,654200,0.713907421024655,0.716279812761189,0.693468353756056,0.700403037293617,35848211.1914006,0.0,1.0
1987-10-02,38.87,39.0,38.0,39.0,273900,0.709345129223629,0.711717520960163,0.693468353756056,0.711717520960163,15008904.074174,0.0,1.0
1987-10-05,38.0,39.0,37.75,38.87,192900,0.693468353756056,0.711717520960163,0.688906061955029,0.709345129223629,10570345.3665869,0.0,1.0
1987-10-06,36.25,38.0,36.0,38.0,271200,0.661532311148869,0.693468353756056,0.656970019347842,0.693468353756056,14860952.1172544,0.0,1.0
1987-10-07,34.75,36.0,34.63,36.0,535800,0.634158560342709,0.656970019347842,0.631968660278216,0.656970019347842,29360243.8953721,0.0,1.0
1987-10-08,32.25,34.0,31.25,34.0,1570000,0.588535642332442,0.620471684939629,0.570286475128336,0.620471684939629,86031323.097675,0.0,1.0
1987-10-09,32.25,33.12,32.0,32.37,493300,0.588535642332442,0.604412417800015,0.583973350531416,0.590725542396935,27031370.499416,0.0,1.0
1987-10-12,32.37,32.75,31.88,32.37,536600,0.590725542396935,0.597660225934496,0.581783450466923,0.590725542396935,29404081.5122372,0.0,1.0
1987-10-13,32.37,33.0,32.25,33.0,198000,0.590725542396935,0.602222517735522,0.588535642332442,0.602222517735522,10849810.1741017,0.0,1.0
1987-10-14,31.75,32.37,31.75,32.25,362600,0.579411058730389,0.590725542396935,0.579411058730389,0.588535642332442,19869399.8440872,0.0,1.0
1987-10-15,30.0,31.63,30.0,31.63,453300,0.547475016123202,0.577221158665896,0.547475016123202,0.577221158665896,24839489.6561631,0.0,1.0
1987-10-16,28.13,29.75,28.0,29.75,682400,0.513349073451522,0.542912724322175,0.510976681714989,0.542912724322175,37393487.1858939,0.0,1.0
1987-10-19,22.75,27.5,22.75,26.5,666400,0.415168553893428,0.501852098112935,0.415168553893428,0.483602930908828,36516734.8485928,0.0,1.0
1987-10-20,22.5,24.5,17.5,23.12,667800,0.410606262092402,0.447104596500615,0.319360426071868,0.421920745758948,36593450.6781065,0.0,1.0
1987-10-21,23.5,24.75,21.0,21.0,616400,0.428855429296508,0.451666888301642,0.383232511286241,0.383232511286241,33776883.7945267,0.0,1.0
1987-10-22,20.38,22.87,19.62,22.75,390300,0.371918027619695,0.417358453957921,0.358048660544574,0.415168553893428,21387277.3280398,0.0,1.0
1987-10-23,19.87,21.13,19.25,19.75,229300,0.362610952345601,0.385604903022775,0.351296468679055,0.360421052281108,12564956.933947,0.0,1.0
1987-10-26,16.37,18.62,16.0,18.38,330100,0.298738867131227,0.339799493340467,0.291986675265708,0.335419693211482,18088496.6589443,0.0,1.0
1987-10-27,17.75,18.75,17.25,17.25,325900,0.323922717872895,0.342171885077001,0.314798134270841,0.314798134270841,17858349.1704027,0.0,1.0
1987-10-28,18.75,19.25,16.0,16.0,276700,0.342171885077001,0.351296468679055,0.291986675265708,0.291986675265708,15162335.7332017,0.0,1.0
1987-10-29,19.62,19.87,18.0,18.5,244200,0.358048660544574,0.362610952345601,0.328485009673921,0.337609593275975,13381432.5480587,0.0,1.0
1987-10-30,19.75,20.75,19.75,20.5,373000,0.360421052281108,0.378670219485215,0.360421052281108,0.374107927684188,20439288.863333,0.0,1.0
1987-11-02,19.12,19.37,18.75,19.37,173900,0.348924076942521,0.353486368743547,0.342171885077001,0.353486368743547,9529201.96604183,0.0,1.0
1987-11-03,18.13,18.87,17.63,18.87,175500,0.330857401410455,0.344361785141494,0.321732817808402,0.344361785141494,9616877.19977195,0.0,1.0
1987-11-04,19.12,19.5,17.5,17.5,210700,0.348924076942521,0.355858760480081,0.319360426071868,0.319360426071868,11545732.3418345,0.0,1.0
1987-11-05,18.75,19.12,18.5,18.87,330700,0.342171885077001,0.348924076942521,0.337609593275975,0.344361785141494,18121374.8715931,0.0,1.0
1987-11-06,19.0,20.12,18.5,18.62,388100,0.346734176878028,0.367173244146628,0.337609593275975,0.339799493340467,21266723.8816609,0.0,1.0
1987-11-09,20.63,21.0,19.0,19.25,348000,0.376480319420722,0.383232511286241,0.346734176878028,0.351296468679055,19069363.3362999,0.0,1.0
1987-11-10,20.0,22.37,19.75,20.0,639500,0.364983344082135,0.408233870355868,0.360421052281108,0.364983344082135,35042694.9815051,0.0,1.0
1987-11-11,20.25,20.75,20.0,20.25,203100,0.369545635883161,0.378670219485215,0.364983344082135,0.369545635883161,11129274.9816164,0.0,1.0
1987-11-12,22.0,22.0,19.87,21.5,509300,0.401481678490348,0.401481678490348,0.362610952345601,0.392357094888295,27908122.8367171,0.0,1.0
1987-11-13,20.12,21.13,19.62,21.0,613300,0.367173244146628,0.385604903022775,0.358048660544574,0.383232511286241,33607013.0291745,0.0,1.0
1987-11-16,19.62,20.88,19.62,20.88,181100,0.358048660544574,0.381042611221749,0.358048660544574,0.381042611221749,9923740.51782735,0.0,1.0
1987-11-17,18.87,19.5,18.0,19.5,341500,0.344361785141494,0.355858760480081,0.328485009673921,0.355858760480081,18713182.6992713,0.0,1.0
1987-11-18,19.25,19.5,18.75,18.75,186300,0.351296468679055,0.355858760480081,0.342171885077001,0.342171885077001,10208685.0274502,0.0,1.0
1987-11-19,18.75,19.5,18.75,19.25,108600,0.342171885077001,0.355858760480081,0.342171885077001,0.351296468679055,5950956.48943153,0.0,1.0
1987-11-20,19.25,19.25,18.25,18.25,186600,0.351296468679055,0.351296468679055,0.333047301474948,0.333047301474948,10225124.1337746,0.0,1.0
1987-11-23,19.62,20.25,19.5,20.0,277300,0.358048660544574,0.369545635883161,0.355858760480081,0.364983344082135,15195213.9458505,0.0,1.0
1987-11-24,19.25,20.0,19.25,19.87,156700,0.351296468679055,0.364983344082135,0.351296468679055,0.362610952345601,8586693.20344309,0.0,1.0
1987-11-25,19.62,19.75,19.0,19.0,162800,0.358048660544574,0.360421052281108,0.346734176878028,0.346734176878028,8920955.03203916,0.0,1.0
1987-11-27,19.5,19.87,19.37,19.5,72100,0.355858760480081,0.362610952345601,0.353486368743547,0.355858760480081,3950865.21996329,0.0,1.0
1987-11-30,18.5,18.75,17.5,17.88,248500,0.339890739176488,0.344483857273468,0.32151826678857,0.328499806295979,13525670.0760325,0.125,1.0
1987-12-01,18.25,19.12,18.25,18.87,129000,0.335297621079508,0.351281672056997,0.335297621079508,0.346688553960018,7021374.00325231,0.0,1.0
1987-12-02,18.38,18.87,18.13,18.25,116800,0.337686042489938,0.346688553960018,0.333092924392958,0.335297621079508,6357337.08201448,0.0,1.0
1987-12-03,17.5,18.75,17.25,18.5,283000,0.32151826678857,0.344483857273468,0.31692514869159,0.339890739176488,15403479.4024837,0.0,1.0
1987-12-04,16.62,17.5,16.5,17.5,194700,0.305350491087202,0.32151826678857,0.303145794400651,0.32151826678857,10597376.1118854,0.0,1.0
1987-12-07,17.0,17.13,16.62,16.62,95100,0.312332030594611,0.31472045200504,0.305350491087202,0.305350491087202,5176222.23030459,0.0,1.0
1987-12-08,17.13,17.13,16.62,17.0,113900,0.31472045200504,0.31472045200504,0.305350491087202,0.312332030594611,6199492.2400809,0.0,1.0
1987-12-09,17.63,17.63,16.88,17.13,153000,0.323906688198999,0.323906688198999,0.31012733390806,0.31472045200504,8327676.14339226,0.0,1.0
1987-12-10,16.62,17.38,16.62,17.13,144900,0.305350491087202,0.319313570102019,0.305350491087202,0.31472045200504,7886799.17109501,0.0,1.0
1987-12-11,16.62,17.0,16.5,16.5,293000,0.305350491087202,0.312332030594611,0.303145794400651,0.303145794400651,15947771.9608754,0.0,1.0
1987-12-14,17.63,17.75,16.62,16.88,335400,0.323906688198999,0.326111384885549,0.305350491087202,0.31012733390806,18255572.408456,0.0,1.0
1987-12-15,18.0,18.75,17.63,17.75,388700,0.330704502982529,0.344483857273468,0.323906688198999,0.326111384885549,21156651.7446835,0.0,1.0
1987-12-16,18.38,18.38,17.63,18.0,113500,0.337686042489938,0.337686042489938,0.323906688198999,0.330704502982529,6177720.53774523,0.0,1.0
1987-12-17,18.38,18.5,18.0,18.5,170100,0.337686042489938,0.339890739176488,0.330704502982529,0.339890739176488,9258416.41824198,0.0,1.0
1987-12-18,18.38,18.75,18.13,18.38,252600,0.337686042489938,0.344483857273468,0.333092924392958,0.337686042489938,13748830.0249731,0.0,1.0
1987-12-21,19.75,19.75,18.62,18.75,253600,0.362856329661386,0.362856329661386,0.342095435863038,0.344483857273468,13803259.2808123,0.0,1.0
1987-12-22,20.5,21.13,19.0,19.75,263800,0.376635683952324,0.388210341556713,0.349076975370447,0.362856329661386,14358437.6903718,0.0,1.0
1987-12-23,21.63,21.75,20.75,21.0,314800,0.397396577750672,0.399601274437222,0.381228802049304,0.385821920146284,17134329.7381692,0.0,1.0
1987-12-24,21.0,21.25,20.63,21.13,113500,0.385821920146284,0.390415038243263,0.379024105362754,0.388210341556713,6177720.53774523,0.0,1.0
1987-12-28,20.0,20.38,19.75,20.38,155200,0.367449447758365,0.374430987265774,0.362856329661386,0.374430987265774,8447420.50623843,0.0,1.0
1987-12-29,20.0,20.38,19.75,19.87,67100,0.367449447758365,0.374430987265774,0.362856329661386,0.365061026347936,3652203.06680798,0.0,1.0
1987-12-30,20.63,20.63,20.0,20.12,233700,0.379024105362754,0.379024105362754,0.367449447758365,0.369654144444916,12720117.0896129,0.0,1.0
1987-12-31,20.25,20.75,20.25,20.5,133300,0.372042565855345,0.381228802049304,0.372042565855345,0.376635683952324,7255419.80336071,0.0,1.0
1988-01-04,20.38,21.25,20.25,20.63,158000,0.374430987265774,0.390415038243263,0.372042565855345,0.379024105362754,8599822.42258809,0.0,1.0
1988-01-05,20.88,21.13,20.75,21.0,239900,0.383617223459733,0.388210341556713,0.381228802049304,0.385821920146284,13057578.4758157,0.0,1.0
1988-01-06,23.0,23.0,21.0,21.25,324500,0.42256686492212,0.42256686492212,0.385821920146284,0.390415038243263,17662293.5198091,0.0,1.0
1988-01-07,23.0,23.37,21.88,22.5,396200,0.42256686492212,0.42936467970565,0.401989695847652,0.413380628728161,21564871.1634772,0.0,1.0
1988-01-08,19.37,22.87,19.0,22.87,341500,0.355874790153977,0.420178443511691,0.349076975370447,0.420178443511691,18587590.8690749,0.0,1.0
1988-01-11,20.5,20.75,19.0,19.87,314000,0.376635683952324,0.381228802049304,0.349076975370447,0.365061026347936,17090786.3334979,0.0,1.0
1988-01-12,19.62,20.5,19.25,20.5,126900,0.360467908250956,0.376635683952324,0.353670093467427,0.376635683952324,6907072.56599006,0.0,1.0
1988-01-13,20.0,20.12,19.25,19.37,77600,0.367449447758365,0.369654144444916,0.353670093467427,0.355874790153977,4223710.25311922,0.0,1.0
1988-01-14,20.25,20.5,19.75,19.75,76300,0.372042565855345,0.376635683952324,0.362856329661386,0.362856329661386,4152952.2205283,0.0,1.0
1988-01-15,20.63,21.38,20.63,21.0,116900,0.379024105362754,0.392803459653693,0.379024105362754,0.385821920146284,6362780.0075984,0.0,1.0
1988-01-18,21.13,21.25,20.5,20.75,100200,0.388210341556713,0.390415038243263,0.376635683952324,0.381228802049304,5453811.43508434,0.0,1.0
1988-01-19,20.38,21.25,20.25,21.13,83900,0.374430987265774,0.390415038243263,0.372042565855345,0.388210341556713,4566614.56490596,0.0,1.0
1988-01-20,19.37,20.5,18.5,20.5,186700,0.355874790153977,0.376635683952324,0.339890739176488,0.376635683952324,10161942.0651721,0.0,1.0
1988-01-21,19.12,19.62,18.62,19.62,162100,0.351281672056997,0.360467908250956,0.342095435863038,0.360467908250956,8822982.37152867,0.0,1.0
1988-01-22,19.62,19.87,19.37,19.62,76800,0.360467908250956,0.365061026347936,0.355874790153977,0.360467908250956,4180166.84844789,0.0,1.0
1988-01-25,20.0,20.5,20.0,20.5,90500,0.367449447758365,0.376635683952324,0.367449447758365,0.376635683952324,4925847.65344445,0.0,1.0
1988-01-26,19.87,20.25,19.62,20.12,38300,0.365061026347936,0.372042565855345,0.360467908250956,0.369654144444916,2084640.49864002,0.0,1.0
1988-01-27,20.0,20.75,19.62,20.25,85400,0.367449447758365,0.381228802049304,0.360467908250956,0.372042565855345,4648258.4486647,0.0,1.0
1988-01-28,19.75,20.25,19.5,20.25,46400,0.362856329661386,0.372042565855345,0.358263211564406,0.372042565855345,2525517.47093726,0.0,1.0
1988-01-29,19.5,19.87,19.25,19.87,88300,0.358263211564406,0.365061026347936,0.353670093467427,0.365061026347936,4806103.29059828,0.0,1.0
1988-02-01,19.12,19.75,19.0,19.62,94500,0.351281672056997,0.362856329661386,0.349076975370447,0.360467908250956,5143564.67680111,0.0,1.0
1988-02-02,19.5,19.62,19.12,19.12,174900,0.358263211564406,0.360467908250956,0.351281672056997,0.351281672056997,9519676.84626998,0.0,1.0
1988-02-03,19.75,19.75,19.37,19.62,155400,0.362856329661386,0.362856329661386,0.355874790153977,0.360467908250956,8458306.35740625,0.0,1.0
1988-02-04,19.37,19.75,19.37,19.62,73700,0.355874790153977,0.362856329661386,0.355874790153977,0.360467908250956,4011436.15534647,0.0,1.0
1988-02-05,19.37,19.5,19.25,19.5,46400,0.355874790153977,0.358263211564406,0.353670093467427,0.358263211564406,2525517.47093726,0.0,1.0
1988-02-08,18.87,19.12,18.62,19.0,66500,0.346688553960018,0.351281672056997,0.342095435863038,0.349076975370447,3619545.51330448,0.0,1.0
1988-02-09,19.5,19.5,18.75,18.87,51300,0.358263211564406,0.358263211564406,0.344483857273468,0.346688553960018,2792220.82454917,0.0,1.0
1988-02-10,20.12,20.38,19.62,19.62,99700,0.369654144444916,0.374430987265774,0.360467908250956,0.360467908250956,5426596.80716475,0.0,1.0
1988-02-11,20.25,20.38,20.12,20.25,87000,0.372042565855345,0.374430987265774,0.369654144444916,0.372042565855345,4735345.25800736,0.0,1.0
1988-02-12,20.63,21.0,20.25,20.25,118100,0.379024105362754,0.385821920146284,0.372042565855345,0.372042565855345,6428095.1146054,0.0,1.0
1988-02-16,20.75,20.88,20.25,20.75,103500,0.381228802049304,0.383617223459733,0.372042565855345,0.381228802049304,5633427.97935359,0.0,1.0
1988-02-17,21.0,21.38,20.5,20.75,144100,0.385821920146284,0.392803459653693,0.376635683952324,0.381228802049304,7843255.76642368,0.0,1.0
1988-02-18,21.25,21.5,20.75,20.75,103500,0.390415038243263,0.395008156340243,0.381228802049304,0.381228802049304,5633427.97935359,0.0,1.0
1988-02-19,22.25,22.5,21.13,21.13,136000,0.408787510631181,0.413380628728161,0.388210341556713,0.388210341556713,7402378.79412646,0.0,1.0
1988-02-22,23.0,23.0,21.75,22.0,223400,0.42256686492212,0.42256686492212,0.399601274437222,0.404194392534202,12159495.7544695,0.0,1.0
1988-02-23,23.25,23.75,22.25,22.25,218700,0.4271599830191,0.436346219213059,0.408787510631181,0.408787510631181,11903678.2520254,0.0,1.0
1988-02-24,24.5,25.0,23.25,23.25,381700,0.450125573503998,0.459311809697957,0.4271599830191,0.4271599830191,20775646.9538093,0.0,1.0
1988-02-25,25.5,26.37,24.25,24.75,796800,0.468498045891916,0.484482096869405,0.445532455407018,0.454718691600977,43369231.0526467,0.0,1.0
1988-02-26,26.62,26.75,25.62,26.12,477200,0.489075214966384,0.491463636376814,0.470702742578466,0.479888978772425,25973640.8864496,0.0,1.0
1988-02-29,27.0,27.38,26.5,26.5,382200,0.498353313522283,0.505367174971856,0.489124548457056,0.489124548457056,20706995.8601541,0.125,1.0
1988-03-01,26.0,27.5,25.5,27.13,192400,0.479895783391828,0.50758207858751,0.470667018326601,0.500752792439242,10423929.8887851,0.0,1.0
1988-03-02,25.87,26.0,25.75,26.0,87100,0.477496304474869,0.479895783391828,0.475281400859214,0.479895783391828,4718941.23343648,0.0,1.0
1988-03-03,24.88,25.87,24.75,25.87,117200,0.459223349645719,0.477496304474869,0.456823870728759,0.477496304474869,6349711.96967572,0.0,1.0
1988-03-04,24.5,25.25,24.13,25.0,120700,0.452209488196146,0.466052635793987,0.445380202047877,0.461438253261373,6539336.47388959,0.0,1.0
1988-03-07,24.25,24.75,23.5,24.63,188800,0.447595105663532,0.456823870728759,0.433751958065691,0.454608967113105,10228887.5415937,0.0,1.0
1988-03-08,25.87,25.87,24.25,24.5,306000,0.477496304474869,0.477496304474869,0.447595105663532,0.452209488196146,16578599.5112694,0.0,1.0
1988-03-09,25.0,25.75,25.0,25.75,72000,0.461438253261373,0.475281400859214,0.461438253261373,0.475281400859214,3900846.94382809,0.0,1.0
1988-03-10,24.13,25.0,24.13,24.75,77800,0.445380202047877,0.461438253261373,0.445380202047877,0.456823870728759,4215081.83652536,0.0,1.0
1988-03-11,23.62,24.13,22.25,24.13,311100,0.435966861681345,0.445380202047877,0.410680045402622,0.445380202047877,16854909.5031239,0.0,1.0
1988-03-14,24.13,24.5,23.37,23.37,97100,0.445380202047877,0.452209488196146,0.431352479148732,0.431352479148732,5260725.53119039,0.0,1.0
1988-03-15,23.88,24.25,23.62,24.0,54900,0.440765819515264,0.447595105663532,0.435966861681345,0.442980723130918,2974395.79466892,0.0,1.0
1988-03-16,24.25,24.25,23.25,23.62,90500,0.447595105663532,0.447595105663532,0.429137575533077,0.435966861681345,4903147.89467281,0.0,1.0
1988-03-17,24.13,24.38,23.62,24.38,75900,0.445380202047877,0.449994584580491,0.435966861681345,0.449994584580491,4112142.81995212,0.0,1.0
1988-03-18,23.37,24.13,23.37,24.0,164700,0.431352479148732,0.445380202047877,0.431352479148732,0.442980723130918,8923187.38400675,0.0,1.0
1988-03-21,23.12,23.37,22.87,23.37,136200,0.426738096616118,0.431352479148732,0.422123714083504,0.431352479148732,7379102.13540814,0.0,1.0
1988-03-22,22.87,23.37,22.62,23.0,97200,0.422123714083504,0.431352479148732,0.41750933155089,0.424523193000463,5266143.37416792,0.0,1.0
1988-03-23,23.62,24.13,23.0,23.0,118000,0.435966861681345,0.445380202047877,0.424523193000463,0.424523193000463,6393054.71349604,0.0,1.0
1988-03-24,23.0,23.5,22.75,23.5,93800,0.424523193000463,0.433751958065691,0.41990881046785,0.433751958065691,5081936.7129316,0.0,1.0
1988-03-25,22.0,23.12,21.75,22.87,162200,0.406065662870008,0.426738096616118,0.401451280337395,0.422123714083504,8787741.30956829,0.0,1.0
1988-03-28,21.25,21.63,20.12,21.0,221300,0.392222515272167,0.39923637672174,0.371365506224753,0.387608132739553,11989686.5092938,0.0,1.0
1988-03-29,21.5,22.0,21.38,21.38,105700,0.396836897804781,0.406065662870008,0.394621994189126,0.394621994189126,5726660.02725874,0.0,1.0
1988-03-30,20.75,22.5,20.75,22.0,157900,0.38299375020694,0.415294427935236,0.38299375020694,0.406065662870008,8554774.0615341,0.0,1.0
1988-03-31,20.88,21.0,20.25,20.88,115300,0.385393229123899,0.387608132739553,0.373764985141712,0.385393229123899,6246772.95310248,0.0,1.0
1988-04-04,20.25,20.75,19.62,20.75,121000,0.373764985141712,0.38299375020694,0.362136741159526,0.38299375020694,6555590.00282221,0.0,1.0
1988-04-05,20.5,20.63,20.25,20.5,120100,0.378379367674326,0.380778846591285,0.373764985141712,0.378379367674326,6506829.41602436,0.0,1.0
1988-04-06,20.88,20.88,20.12,20.63,93500,0.385393229123899,0.385393229123899,0.371365506224753,0.380778846591285,5065683.18399898,0.0,1.0
1988-04-07,21.0,21.63,20.63,20.63,162300,0.387608132739553,0.39923637672174,0.380778846591285,0.380778846591285,8793159.15254583,0.0,1.0
1988-04-08,21.75,22.37,20.63,21.25,158600,0.401451280337395,0.412894949018277,0.380778846591285,0.392222515272167,8592698.96237687,0.0,1.0
1988-04-11,21.88,22.12,21.63,22.0,76400,0.403850759254354,0.408280566485663,0.39923637672174,0.406065662870008,4139232.03483981,0.0,1.0
1988-04-12,21.5,22.0,21.25,22.0,127600,0.396836897804781,0.406065662870008,0.392222515272167,0.406065662870008,6913167.63933978,0.0,1.0
1988-04-13,20.88,21.63,20.88,21.63,109200,0.385393229123899,0.39923637672174,0.385393229123899,0.39923637672174,5916284.5314726,0.0,1.0
1988-04-14,20.25,20.75,20.0,20.25,147900,0.373764985141712,0.38299375020694,0.369150602609099,0.373764985141712,8012989.76378021,0.0,1.0
1988-04-15,20.75,20.88,20.0,20.25,82200,0.38299375020694,0.385393229123899,0.369150602609099,0.373764985141712,4453466.92753707,0.0,1.0
1988-04-18,20.63,20.88,20.25,20.5,95400,0.380778846591285,0.385393229123899,0.373764985141712,0.378379367674326,5168622.20057222,0.0,1.0
1988-04-19,22.25,22.87,20.75,20.75,236200,0.410680045402622,0.422123714083504,0.38299375020694,0.38299375020694,12796945.1129472,0.0,1.0
1988-04-20,21.63,22.62,21.63,22.0,124800,0.39923637672174,0.41750933155089,0.39923637672174,0.406065662870008,6761468.03596869,0.0,1.0
1988-04-21,22.12,23.0,21.38,21.38,134200,0.408280566485663,0.424523193000463,0.394621994189126,0.394621994189126,7270745.27585736,0.0,1.0
1988-04-22,23.12,23.5,22.62,22.75,233000,0.426738096616118,0.433751958065691,0.41750933155089,0.41990881046785,12623574.1376659,0.0,1.0
1988-04-25,22.87,23.37,22.75,23.25,115900,0.422123714083504,0.431352479148732,0.41990881046785,0.429137575533077,6279280.01096772,0.0,1.0
1988-04-26,24.0,24.0,23.12,23.25,224500,0.442980723130918,0.442980723130918,0.426738096616118,0.429137575533077,12163057.4845751,0.0,1.0
1988-04-27,23.5,24.38,23.5,23.88,124900,0.433751958065691,0.449994584580491,0.433751958065691,0.440765819515264,6766885.87894623,0.0,1.0
1988-04-28,23.5,23.5,23.12,23.25,61500,0.433751958065691,0.433751958065691,0.426738096616118,0.429137575533077,3331973.43118649,0.0,1.0
1988-04-29,23.12,23.5,22.75,23.5,75600,0.426738096616118,0.433751958065691,0.41990881046785,0.433751958065691,4095889.29101949,0.0,1.0
1988-05-02,22.87,23.0,22.5,22.87,45300,0.422123714083504,0.424523193000463,0.415294427935236,0.422123714083504,2454282.86882517,0.0,1.0
1988-05-03,22.75,23.25,22.62,22.87,64900,0.41990881046785,0.429137575533077,0.41750933155089,0.422123714083504,3516180.09242282,0.0,1.0
1988-05-04,22.37,22.75,22.25,22.62,83000,0.412894949018277,0.41990881046785,0.410680045402622,0.41750933155089,4496809.67135738,0.0,1.0
1988-05-05,22.37,22.87,22.25,22.5,66800,0.412894949018277,0.422123714083504,0.410680045402622,0.415294427935236,3619119.10899606,0.0,1.0
1988-05-06,22.75,23.37,22.37,22.37,67800,0.41990881046785,0.431352479148732,0.412894949018277,0.412894949018277,3673297.53877145,0.0,1.0
1988-05-09,23.37,23.5,22.87,23.0,67300,0.431352479148732,0.433751958065691,0.422123714083504,0.424523193000463,3646208.32388375,0.0,1.0
1988-05-10,23.25,23.75,23.0,23.37,71000,0.429137575533077,0.438366340598304,0.424523193000463,0.431352479148732,3846668.5140527,0.0,1.0
1988-05-11,22.75,23.12,22.5,23.0,77900,0.41990881046785,0.426738096616118,0.415294427935236,0.424523193000463,4220499.67950289,0.0,1.0
1988-05-12,22.37,23.37,22.0,22.62,81100,0.412894949018277,0.431352479148732,0.406065662870008,0.41750933155089,4393870.65478414,0.0,1.0
1988-05-13,22.62,23.0,22.37,22.37,101600,0.41750933155089,0.424523193000463,0.412894949018277,0.412894949018277,5504528.46517965,0.0,1.0
1988-05-16,23.5,23.62,22.62,22.62,100100,0.433751958065691,0.435966861681345,0.41750933155089,0.41750933155089,5423260.82051655,0.0,1.0
1988-05-17,23.5,24.25,23.37,23.75,169800,0.433751958065691,0.447595105663532,0.431352479148732,0.438366340598304,9199497.37586124,0.0,1.0
1988-05-18,23.12,24.0,23.0,23.5,153100,0.426738096616118,0.442980723130918,0.424523193000463,0.433751958065691,8294717.59861223,0.0,1.0
1988-05-19,23.37,23.62,22.62,23.12,276500,0.431352479148732,0.435966861681345,0.41750933155089,0.426738096616118,14980335.8328954,0.0,1.0
1988-05-20,23.12,23.62,23.0,23.5,80100,0.426738096616118,0.435966861681345,0.424523193000463,0.433751958065691,4339692.22500875,0.0,1.0
1988-05-23,22.5,22.87,22.5,22.87,115500,0.415294427935236,0.422123714083504,0.415294427935236,0.422123714083504,6257608.63905756,0.0,1.0
1988-05-24,23.0,23.25,22.37,22.5,132500,0.424523193000463,0.429137575533077,0.412894949018277,0.415294427935236,7178641.9452392,0.0,1.0
1988-05-25,23.37,23.5,23.0,23.37,121300,0.431352479148732,0.433751958065691,0.424523193000463,0.431352479148732,6571843.53175482,0.0,1.0
1988-05-26,23.88,23.88,23.12,23.12,90300,0.440765819515264,0.440765819515264,0.426738096616118,0.426738096616118,4892312.20871773,0.0,1.0
1988-05-27,23.5,23.88,23.5,23.75,57600,0.436059149331998,0.443110318555238,0.436059149331998,0.440698076452551,3104166.03360711,0.125,1.0
1988-05-31,24.38,24.5,23.25,23.5,92200,0.452388172796345,0.45461485781421,0.431420222211444,0.436059149331998,4968821.32462805,0.0,1.0
1988-06-01,25.5,25.62,24.0,24.38,292400,0.473170566296423,0.475397251314288,0.445337003573104,0.452388172796345,15757953.9622695,0.0,1.0
1988-06-02,25.25,25.62,24.88,25.25,170100,0.46853163917587,0.475397251314288,0.461666027037451,0.46853163917587,9166990.31799601,0.0,1.0
1988-06-03,25.0,25.13,24.75,25.0,78700,0.463892712055317,0.466304954158004,0.459253784934763,0.463892712055317,4241282.41050139,0.0,1.0
1988-06-06,25.37,25.37,24.63,25.0,104200,0.470758324193735,0.470758324193735,0.457027099916898,0.463892712055317,5615522.58162954,0.0,1.0
1988-06-07,25.5,25.75,25.0,25.37,217200,0.473170566296423,0.477809493416976,0.463892712055317,0.470758324193735,11705292.7517268,0.0,1.0
1988-06-08,26.87,26.87,25.62,25.62,293200,0.498591886917054,0.498591886917054,0.475397251314288,0.475397251314288,15801067.3794029,0.0,1.0
1988-06-09,26.37,26.75,26.0,26.62,100300,0.489314032675948,0.496365201899189,0.482448420537529,0.493952959796501,5405344.67310406,0.0,1.0
1988-06-10,26.75,27.0,26.37,26.5,131300,0.496365201899189,0.501004129019742,0.489314032675948,0.491726274778636,7075989.58702455,0.0,1.0
1988-06-13,27.13,27.38,26.5,26.87,151500,0.50341637112243,0.508055298242983,0.491726274778636,0.498591886917054,8164603.36964371,0.0,1.0
1988-06-14,27.38,27.63,26.87,27.38,225800,0.508055298242983,0.512694225363536,0.498591886917054,0.508055298242983,12168761.9859112,0.0,1.0
1988-06-15,28.0,28.25,26.75,27.38,268700,0.519559837501955,0.524198764622508,0.496365201899189,0.508055298242983,14480718.9796915,0.0,1.0
1988-06-16,28.87,29.5,27.63,28.0,562200,0.53570330388148,0.547393400225274,0.512694225363536,0.519559837501955,30297953.8905194,0.0,1.0
1988-06-17,28.87,30.0,27.0,29.12,571200,0.53570330388148,0.55667125446638,0.501004129019742,0.540342231002033,30782979.8332705,0.0,1.0
1988-06-20,28.63,28.87,27.63,27.75,103200,0.531249933845749,0.53570330388148,0.512694225363536,0.514920910381401,5561630.81021274,0.0,1.0
1988-06-21,30.38,30.38,28.75,28.75,278200,0.563722423689621,0.563722423689621,0.533476618863614,0.533476618863614,14992690.808151,0.0,1.0
1988-06-22,31.63,32.37,31.13,31.13,566100,0.586917059292387,0.600648283569224,0.57763920505128,0.57763920505128,30508131.7990449,0.0,1.0
1988-06-23,31.5,32.5,30.5,31.75,445100,0.584504817189699,0.603060525671912,0.565949108707486,0.589143744310252,23987227.4576133,0.0,1.0
1988-06-24,31.38,31.88,30.88,31.25,135800,0.582278132171833,0.59155598641294,0.573000277930727,0.579865890069146,7318502.55840011,0.0,1.0
1988-06-27,30.75,31.38,30.75,31.13,63500,0.570588035828039,0.582278132171833,0.570588035828039,0.57763920505128,3422127.48496618,0.0,1.0
1988-06-28,30.12,30.63,29.87,30.63,131600,0.558897939484245,0.568361350810174,0.554259012363692,0.568361350810174,7092157.1184496,0.0,1.0
1988-06-29,31.0,31.75,30.25,30.38,130000,0.575226962948593,0.589143744310252,0.561310181586933,0.563722423689621,7005930.28418272,0.0,1.0
1988-06-30,31.0,31.38,30.12,31.25,112700,0.575226962948593,0.582278132171833,0.558897939484245,0.579865890069146,6073602.63867225,0.0,1.0
1988-07-01,29.75,31.13,29.62,31.13,83400,0.552032327345827,0.57763920505128,0.549620085243139,0.57763920505128,4494573.7361603,0.0,1.0
1988-07-05,30.88,31.0,30.0,30.0,113800,0.573000277930727,0.575226962948593,0.55667125446638,0.55667125446638,6132883.58723073,0.0,1.0
1988-07-06,30.25,31.25,30.0,31.13,167900,0.561310181586933,0.579865890069146,0.55667125446638,0.57763920505128,9048428.42087908,0.0,1.0
1988-07-07,30.0,30.38,29.87,30.0,304500,0.55667125446638,0.563722423689621,0.554259012363692,0.55667125446638,16410044.3964126,0.0,1.0
1988-07-08,29.87,30.25,29.75,29.75,474800,0.554259012363692,0.561310181586933,0.552032327345827,0.552032327345827,25587813.068692,0.0,1.0
1988-07-11,29.5,30.12,29.5,30.0,119100,0.547393400225274,0.558897939484245,0.547393400225274,0.55667125446638,6418509.97573971,0.0,1.0
1988-07-12,30.0,30.25,29.37,29.37,152000,0.55667125446638,0.561310181586933,0.544981158122586,0.544981158122586,8191549.25535211,0.0,1.0
1988-07-13,30.25,30.25,29.87,30.0,72700,0.561310181586933,0.561310181586933,0.554259012363692,0.55667125446638,3917931.78200065,0.0,1.0
1988-07-14,30.38,30.63,30.0,30.0,120300,0.563722423689621,0.568361350810174,0.55667125446638,0.55667125446638,6483180.10143986,0.0,1.0
1988-07-15,32.0,32.0,30.12,30.12,195700,0.593782671430805,0.593782671430805,0.558897939484245,0.558897939484245,10546619.6662658,0.0,1.0
1988-07-18,31.75,32.0,31.38,32.0,80400,0.589143744310252,0.593782671430805,0.582278132171833,0.593782671430805,4332898.42190993,0.0,1.0
1988-07-19,31.5,32.62,31.25,31.88,106100,0.584504817189699,0.605287210689777,0.579865890069146,0.59155598641294,5717916.94732144,0.0,1.0
1988-07-20,31.38,31.75,31.13,31.75,36000,0.582278132171833,0.589143744310252,0.57763920505128,0.589143744310252,1940103.77100445,0.0,1.0
1988-07-21,30.12,31.0,30.12,31.0,54000,0.558897939484245,0.575226962948593,0.558897939484245,0.575226962948593,2910155.65650667,0.0,1.0
1988-07-22,30.12,30.38,30.0,30.38,39400,0.558897939484245,0.563722423689621,0.55667125446638,0.563722423689621,2123335.79382154,0.0,1.0
1988-07-25,30.25,30.38,30.0,30.0,29500,0.561310181586933,0.563722423689621,0.55667125446638,0.55667125446638,1589807.25679531,0.0,1.0
1988-07-26,30.12,30.5,30.12,30.12,29500,0.558897939484245,0.565949108707486,0.558897939484245,0.558897939484245,1589807.25679531,0.0,1.0
1988-07-27,29.25,30.5,29.25,30.38,338100,0.54275447310472,0.565949108707486,0.54275447310472,0.563722423689621,18220807.9160168,0.0,1.0
1988-07-28,28.87,29.12,28.63,29.0,179600,0.53570330388148,0.540342231002033,0.531249933845749,0.538115545984167,9678962.14645551,0.0,1.0
1988-07-29,30.25,30.38,29.0,29.0,145600,0.561310181586933,0.563722423689621,0.538115545984167,0.538115545984167,7846641.91828465,0.0,1.0
1988-08-01,30.12,30.25,29.87,30.12,52200,0.558897939484245,0.561310181586933,0.554259012363692,0.558897939484245,2813150.46795645,0.0,1.0
1988-08-02,30.63,30.75,30.0,30.0,82600,0.568361350810174,0.570588035828039,0.55667125446638,0.55667125446638,4451460.31902687,0.0,1.0
1988-08-03,30.25,30.75,30.0,30.5,71100,0.561310181586933,0.570588035828039,0.55667125446638,0.565949108707486,3831704.94773378,0.0,1.0
1988-08-04,30.38,30.5,30.25,30.5,57400,0.563722423689621,0.565949108707486,0.561310181586933,0.565949108707486,3093387.67932376,0.0,1.0
1988-08-05,30.12,30.38,30.0,30.12,29200,0.558897939484245,0.563722423689621,0.55667125446638,0.558897939484245,1573639.72537028,0.0,1.0
1988-08-08,30.0,30.38,30.0,30.0,18300,0.55667125446638,0.563722423689621,0.55667125446638,0.55667125446638,986219.416927261,0.0,1.0
1988-08-09,29.25,30.0,29.0,30.0,125000,0.54275447310472,0.55667125446638,0.538115545984167,0.55667125446638,6736471.42709878,0.0,1.0
1988-08-10,28.5,29.25,28.5,29.25,250900,0.528837691743061,0.54275447310472,0.528837691743061,0.54275447310472,13521445.4484727,0.0,1.0
1988-08-11,28.87,29.0,28.5,28.5,211800,0.53570330388148,0.538115545984167,0.528837691743061,0.528837691743061,11414277.1860762,0.0,1.0
1988-08-12,28.75,29.0,28.63,29.0,46800,0.533476618863614,0.538115545984167,0.531249933845749,0.538115545984167,2522134.90230578,0.0,1.0
1988-08-15,28.5,28.87,28.5,28.63,91200,0.528837691743061,0.53570330388148,0.528837691743061,0.531249933845749,4914929.55321127,0.0,1.0
1988-08-16,28.63,28.87,28.38,28.38,31700,0.531249933845749,0.53570330388148,0.526611006725195,0.526611006725195,1708369.15391225,0.0,1.0
1988-08-17,28.63,28.75,28.5,28.63,27200,0.531249933845749,0.533476618863614,0.528837691743061,0.531249933845749,1465856.18253669,0.0,1.0
1988-08-18,28.63,28.87,28.5,28.87,91200,0.531249933845749,0.53570330388148,0.528837691743061,0.53570330388148,4914929.55321126,0.0,1.0
1988-08-19,28.75,28.87,28.63,28.87,52700,0.533476618863614,0.53570330388148,0.531249933845749,0.53570330388148,2840096.35366484,0.0,1.0
1988-08-22,28.63,28.87,28.5,28.75,99900,0.531249933845749,0.53570330388148,0.528837691743061,0.533476618863614,5383787.96453734,0.0,1.0
1988-08-23,29.0,29.12,28.5,28.5,149200,0.538115545984167,0.540342231002033,0.528837691743061,0.528837691743061,8040652.2953851,0.0,1.0
1988-08-24,29.87,30.0,29.37,29.37,202900,0.554259012363692,0.55667125446638,0.544981158122586,0.544981158122586,10934640.4204667,0.0,1.0
1988-08-25,29.75,29.87,29.25,29.62,109000,0.552032327345827,0.554259012363692,0.54275447310472,0.549620085243139,5874203.08443013,0.0,1.0
1988-08-26,30.0,30.12,29.75,30.0,35100,0.55667125446638,0.558897939484245,0.552032327345827,0.55667125446638,1891601.17672934,0.0,1.0
1988-08-29,30.38,30.5,30.12,30.12,98800,0.566041887249897,0.568277734072478,0.56119755246764,0.56119755246764,5302688.84266311,0.125,1.0
1988-08-30,30.25,30.5,30.12,30.38,78900,0.563619719858769,0.568277734072478,0.56119755246764,0.566041887249897,4234637.14257206,0.0,1.0
1988-08-31,29.87,30.88,29.87,30.63,166600,0.556539538253931,0.575357915677315,0.556539538253931,0.570699901463606,8941578.55453112,0.0,1.0
1988-09-01,29.62,30.0,29.37,29.62,173300,0.551881524040222,0.55896170564506,0.547223509826514,0.551881524040222,9301173.85054168,0.0,1.0
1988-09-02,28.75,29.87,28.75,29.87,319600,0.535671634576516,0.556539538253931,0.535671634576516,0.556539538253931,17153232.3291005,0.0,1.0
1988-09-06,27.38,28.87,27.38,28.87,211900,0.510145716685391,0.537907481399096,0.510145716685391,0.537907481399096,11372872.1230801,0.0,1.0
1988-09-07,28.25,28.25,27.63,27.63,355300,0.526355606149098,0.526355606149098,0.5148037308991,0.5148037308991,19069284.8765,0.0,1.0
1988-09-08,29.12,29.25,28.13,28.25,230000,0.542565495612805,0.544987663003933,0.524119759326518,0.526355606149098,12344316.1317056,0.0,1.0
1988-09-09,29.0,29.37,28.87,29.25,163500,0.540329648790224,0.547223509826514,0.537907481399096,0.544987663003933,8775198.64145161,0.0,1.0
1988-09-12,28.87,29.0,28.87,29.0,30100,0.537907481399096,0.540329648790224,0.537907481399096,0.540329648790224,1615495.28506234,0.0,1.0
1988-09-13,29.12,29.25,28.75,28.75,74500,0.542565495612805,0.544987663003933,0.535671634576516,0.535671634576516,3998485.00787856,0.0,1.0
1988-09-14,30.0,30.12,29.12,29.12,161200,0.55896170564506,0.56119755246764,0.542565495612805,0.542565495612805,8651755.48013454,0.0,1.0
1988-09-15,29.5,30.0,29.5,30.0,48100,0.549645677217642,0.55896170564506,0.549645677217642,0.55896170564506,2581572.19971757,0.0,1.0
1988-09-16,29.62,29.62,29.37,29.37,82100,0.551881524040222,0.551881524040222,0.547223509826514,0.547223509826514,4406384.14962188,0.0,1.0
1988-09-19,29.37,29.62,29.12,29.62,47400,0.547223509826514,0.551881524040222,0.542565495612805,0.551881524040222,2544002.54192542,0.0,1.0
1988-09-20,30.12,30.5,29.62,29.62,135400,0.56119755246764,0.568277734072478,0.551881524040222,0.551881524040222,7267045.2357954,0.0,1.0
1988-09-21,30.63,30.75,30.25,30.25,151700,0.570699901463606,0.572935748286186,0.563619719858769,0.563619719858769,8141881.5529554,0.0,1.0
1988-09-22,30.63,31.0,30.5,30.63,103200,0.570699901463606,0.577593762499895,0.568277734072478,0.570699901463606,5538840.97735661,0.0,1.0
1988-09-23,30.5,30.63,30.12,30.63,95200,0.568277734072478,0.570699901463606,0.56119755246764,0.570699901463606,5109473.45973206,0.0,1.0
1988-09-26,30.0,30.63,30.0,30.5,27400,0.55896170564506,0.570699901463606,0.55896170564506,0.568277734072478,1470583.74786406,0.0,1.0
1988-09-27,30.12,30.25,29.87,30.12,36900,0.56119755246764,0.563619719858769,0.556539538253931,0.56119755246764,1980457.67504321,0.0,1.0
1988-09-28,30.25,30.38,29.87,29.87,62100,0.563619719858769,0.566041887249897,0.556539538253931,0.556539538253931,3332965.35556052,0.0,1.0
1988-09-29,31.13,31.25,30.0,30.0,78300,0.580015929891024,0.582251776713604,0.55896170564506,0.55896170564506,4202434.57875022,0.0,1.0
1988-09-30,30.63,31.38,30.5,31.13,71900,0.570699901463606,0.584673944104733,0.568277734072478,0.580015929891024,3858940.56465058,0.0,1.0
1988-10-03,30.0,30.5,30.0,30.5,112500,0.55896170564506,0.568277734072478,0.55896170564506,0.568277734072478,6037980.71659514,0.0,1.0
1988-10-04,30.38,30.63,30.12,30.25,84600,0.566041887249897,0.570699901463606,0.56119755246764,0.563619719858769,4540561.49887955,0.0,1.0
1988-10-05,31.38,31.5,30.63,30.63,93800,0.584673944104733,0.586909790927313,0.570699901463606,0.570699901463606,5034334.14414777,0.0,1.0
1988-10-06,32.62,32.75,31.25,31.25,153000,0.607777694604728,0.610199861995857,0.582251776713604,0.582251776713604,8211653.77456939,0.0,1.0
1988-10-07,34.0,34.38,33.12,33.37,270800,0.633489933064401,0.640570114669239,0.617093723032146,0.621751737245855,14534090.4715908,0.0,1.0
1988-10-10,34.0,34.38,34.0,34.13,129700,0.633489933064401,0.640570114669239,0.633489933064401,0.63591210045553,6961120.87948791,0.0,1.0
1988-10-11,34.0,34.25,33.75,34.0,181400,0.633489933064401,0.63814794727811,0.628831918850692,0.633489933064401,9735908.46213652,0.0,1.0
1988-10-12,33.0,33.62,32.75,33.5,112000,0.614857876209566,0.626409751459564,0.610199861995857,0.624173904636984,6011145.2467436,0.0,1.0
1988-10-13,33.75,33.88,32.62,32.62,136300,0.628831918850692,0.631254086241821,0.607777694604728,0.607777694604728,7315349.08152816,0.0,1.0
1988-10-14,34.5,34.63,33.88,34.0,173600,0.642805961491819,0.645228128882947,0.631254086241821,0.633489933064401,9317275.13245259,0.0,1.0
1988-10-17,36.12,36.12,34.5,34.5,129300,0.672989893596652,0.672989893596652,0.642805961491819,0.642805961491819,6939652.50360668,0.0,1.0
1988-10-18,36.5,36.75,36.0,36.12,157400,0.680070075201489,0.684728089415198,0.670754046774072,0.672989893596652,8447805.90926289,0.0,1.0
1988-10-19,36.0,36.75,35.75,36.5,185600,0.670754046774072,0.684728089415198,0.666096032560363,0.680070075201489,9961326.4088894,0.0,1.0
1988-10-20,37.25,37.38,35.87,35.87,464600,0.694044117842616,0.696466285233745,0.668331879382943,0.668331879382943,24935518.5860454,0.0,1.0
1988-10-21,37.25,37.63,36.62,37.0,134400,0.694044117842616,0.701124299447453,0.68230592202407,0.689386103628907,7213374.29609233,0.0,1.0
1988-10-24,36.75,37.5,36.75,37.25,151300,0.684728089415198,0.698702132056325,0.684728089415198,0.694044117842616,8120413.17707418,0.0,1.0
1988-10-25,36.0,36.62,36.0,36.62,53200,0.670754046774072,0.68230592202407,0.670754046774072,0.68230592202407,2855293.99220321,0.0,1.0
1988-10-26,36.0,36.0,35.25,35.75,191800,0.670754046774072,0.670754046774072,0.656780004132945,0.666096032560363,10294086.2350484,0.0,1.0
1988-10-27,34.13,35.75,33.75,35.75,213200,0.63591210045553,0.666096032560363,0.628831918850692,0.666096032560363,11442644.3446941,0.0,1.0
1988-10-28,35.13,35.13,34.38,34.38,116200,0.654544157310365,0.654544157310365,0.640570114669239,0.640570114669239,6236563.19349649,0.0,1.0
1988-10-31,34.88,34.88,34.5,34.88,41800,0.649886143096656,0.649886143096656,0.642805961491819,0.649886143096656,2243445.27958824,0.0,1.0
1988-11-01,36.0,36.75,35.0,35.0,98700,0.670754046774072,0.684728089415198,0.652121989919237,0.652121989919237,5297321.7486928,0.0,1.0
1988-11-02,36.37,36.5,35.62,36.12,59000,0.677647907810361,0.680070075201489,0.663673865169234,0.672989893596652,3166585.44248101,0.0,1.0
1988-11-03,37.25,37.63,36.37,36.62,275000,0.694044117842616,0.701124299447453,0.677647907810361,0.68230592202407,14759508.4183437,0.0,1.0
1988-11-04,36.5,37.12,36.5,37.0,101200,0.680070075201489,0.691621950451487,0.680070075201489,0.689386103628907,5431499.09795048,0.0,1.0
1988-11-07,35.5,36.25,35.38,36.25,49100,0.661438018346654,0.675412060987781,0.659202171524074,0.675412060987781,2635243.13942063,0.0,1.0
1988-11-08,36.12,36.37,35.87,36.0,136900,0.672989893596652,0.677647907810361,0.668331879382943,0.670754046774072,7347551.64535,0.0,1.0
1988-11-09,38.0,38.25,36.12,36.12,221400,0.708018160483742,0.712676174697451,0.672989893596652,0.672989893596652,11882746.0502592,0.0,1.0
1988-11-10,37.88,38.38,37.63,38.0,384700,0.705782313661162,0.71509834208858,0.701124299447453,0.708018160483742,20647210.5037702,0.0,1.0
1988-11-11,36.62,37.63,36.62,37.63,147500,0.68230592202407,0.701124299447453,0.68230592202407,0.701124299447453,7916463.60620251,0.0,1.0
1988-11-14,36.25,36.87,35.87,36.87,131400,0.675412060987781,0.686963936237779,0.668331879382943,0.686963936237779,7052361.47698312,0.0,1.0
1988-11-15,36.62,36.75,36.25,36.25,130100,0.68230592202407,0.684728089415198,0.675412060987781,0.675412060987781,6982589.25536913,0.0,1.0
1988-11-16,36.12,36.62,36.0,36.37,78800,0.672989893596652,0.68230592202407,0.670754046774072,0.677647907810361,4229270.04860175,0.0,1.0
1988-11-17,36.62,37.0,36.37,36.37,109400,0.68230592202407,0.689386103628907,0.677647907810361,0.677647907810361,5871600.80351563,0.0,1.0
1988-11-18,37.0,37.25,36.87,36.87,79100,0.689386103628907,0.694044117842616,0.686963936237779,0.686963936237779,4245371.33051267,0.0,1.0
1988-11-21,37.75,37.75,37.0,37.0,107800,0.703360146270034,0.703360146270034,0.689386103628907,0.689386103628907,5785727.29999072,0.0,1.0
1988-11-22,37.75,37.88,37.38,37.75,112800,0.703360146270034,0.705782313661162,0.696466285233745,0.703360146270034,6054081.99850606,0.0,1.0
1988-11-23,38.25,38.5,37.88,37.88,36000,0.712676174697451,0.71733418891116,0.705782313661162,0.705782313661162,1932153.82931045,0.0,1.0
1988-11-25,38.25,38.38,38.0,38.13,66200,0.712676174697451,0.71509834208858,0.708018160483742,0.710440327874871,3553016.2083431,0.0,1.0
1988-11-28,38.63,39.62,38.0,38.0,145200,0.722551164830514,0.741068525772326,0.710767389685724,0.710767389685724,7762877.25079746,0.15,1.0
1988-11-29,38.87,39.0,38.5,38.63,117000,0.727040222028529,0.729471794677454,0.720119592181589,0.722551164830514,6255211.00787398,0.0,1.0
1988-11-30,38.87,39.0,38.63,39.0,74700,0.727040222028529,0.729471794677454,0.722551164830514,0.729471794677454,3993711.64348877,0.0,1.0
1988-12-01,38.5,38.87,38.38,38.75,74700,0.720119592181589,0.727040222028529,0.717875063582582,0.724795693429522,3993711.64348877,0.0,1.0
1988-12-02,38.5,38.75,38.13,38.38,48200,0.720119592181589,0.724795693429522,0.713198962334649,0.717875063582582,2576933.08187629,0.0,1.0
1988-12-05,38.87,39.25,38.87,39.0,130200,0.727040222028529,0.734147895925386,0.727040222028529,0.729471794677454,6960927.12158284,0.0,1.0
1988-12-06,40.12,40.12,38.87,39.0,713400,0.750420728268191,0.750420728268191,0.727040222028529,0.729471794677454,38140748.145447,0.0,1.0
1988-12-07,40.0,40.25,39.75,39.75,273000,0.748176199669184,0.752852300917116,0.743500098421251,0.743500098421251,14595492.351706,0.0,1.0
1988-12-08,40.25,40.75,39.5,39.75,329600,0.752852300917116,0.762204503412981,0.738823997173319,0.743500098421251,17621517.5059424,0.0,1.0
1988-12-09,40.88,41.0,40.25,40.37,427400,0.764636076061906,0.766880604660913,0.752852300917116,0.755096829516123,22850232.3484217,0.0,1.0
1988-12-12,41.5,41.88,40.88,41.0,113400,0.776232807156778,0.783340481053635,0.764636076061906,0.766880604660913,6062742.97686248,0.0,1.0
1988-12-13,41.38,41.88,41.38,41.88,84000,0.773988278557771,0.783340481053635,0.773988278557771,0.783340481053635,4490920.72360183,0.0,1.0
1988-12-14,41.25,41.38,41.13,41.25,35800,0.771556705908846,0.773988278557771,0.769312177309838,0.771556705908846,1913987.64172554,0.0,1.0
1988-12-15,41.25,41.5,41.0,41.13,92300,0.771556705908846,0.776232807156778,0.766880604660913,0.769312177309838,4934666.46176725,0.0,1.0
1988-12-16,41.63,41.75,41.38,41.5,140500,0.778664379805703,0.78090890840471,0.773988278557771,0.776232807156778,7511599.54364354,0.0,1.0
1988-12-19,41.63,41.88,41.5,41.75,214500,0.778664379805703,0.783340481053635,0.776232807156778,0.78090890840471,11467886.847769,0.0,1.0
1988-12-20,41.5,41.88,41.38,41.88,91200,0.776232807156778,0.783340481053635,0.773988278557771,0.783340481053635,4875856.78562485,0.0,1.0
1988-12-21,41.75,41.88,41.38,41.38,96800,0.78090890840471,0.783340481053635,0.773988278557771,0.773988278557771,5175251.50053164,0.0,1.0
1988-12-22,41.75,42.0,41.5,41.75,188200,0.78090890840471,0.785585009652643,0.776232807156778,0.78090890840471,10061800.954546,0.0,1.0
1988-12-23,41.5,41.88,41.5,41.63,15500,0.776232807156778,0.783340481053635,0.776232807156778,0.778664379805703,828681.800188434,0.0,1.0
1988-12-27,42.13,42.37,41.5,41.63,73500,0.788016582301568,0.792505639499583,0.776232807156778,0.778664379805703,3929555.6331516,0.0,1.0
1988-12-28,41.5,42.37,41.25,42.25,116500,0.776232807156778,0.792505639499583,0.771556705908846,0.790261110900575,6228479.33690016,0.0,1.0
1988-12-29,41.88,42.37,41.75,41.75,129000,0.783340481053635,0.792505639499583,0.78090890840471,0.78090890840471,6896771.11124568,0.0,1.0
1988-12-30,41.75,42.25,41.75,42.13,56200,0.78090890840471,0.790261110900575,0.78090890840471,0.788016582301568,3004639.81745742,0.0,1.0
1989-01-03,41.88,42.0,41.38,41.88,153800,0.783340481053635,0.785585009652643,0.773988278557771,0.783340481053635,8222661.99154717,0.0,1.0
1989-01-04,42.75,42.87,41.5,41.88,111700,0.79961331339644,0.801857841995448,0.776232807156778,0.783340481053635,5971855.29555149,0.0,1.0
1989-01-05,42.62,43.37,42.62,42.75,174700,0.797181740747515,0.811210044491312,0.797181740747515,0.79961331339644,9340045.83825286,0.0,1.0
1989-01-06,39.0,40.75,39.0,40.75,1527200,0.729471794677454,0.762204503412981,0.729471794677454,0.762204503412981,81649215.8224372,0.0,1.0
1989-01-09,36.87,38.63,36.25,38.63,807600,0.68963141204507,0.722551164830514,0.678034680950198,0.722551164830514,43176994.9569148,0.0,1.0
1989-01-10,37.75,38.0,37.12,37.38,321600,0.706091288437792,0.710767389685724,0.694307513293002,0.699170658590852,17193810.7703613,0.0,1.0
1989-01-11,36.75,37.63,36.5,37.5,362600,0.687386883446062,0.703846759838785,0.68271078219813,0.70141518718986,19385807.7902146,0.0,1.0
1989-01-12,35.75,36.62,35.75,36.62,194800,0.668682478454333,0.684955310797138,0.668682478454333,0.684955310797138,10414659.0114004,0.0,1.0
1989-01-13,36.37,36.37,35.5,35.87,156100,0.680279209549205,0.680279209549205,0.6640063772064,0.67092700705334,8345627.67802674,0.0,1.0
1989-01-16,36.5,36.62,36.0,36.37,140000,0.68271078219813,0.684955310797138,0.673358579702265,0.680279209549205,7484867.87266972,0.0,1.0
1989-01-17,36.0,36.62,35.87,36.62,84700,0.673358579702265,0.684955310797138,0.67092700705334,0.684955310797138,4528345.06296518,0.0,1.0
1989-01-18,36.87,37.12,35.62,36.0,212200,0.68963141204507,0.694307513293002,0.666250905805408,0.673358579702265,11344921.1612894,0.0,1.0
1989-01-19,37.0,37.75,36.87,37.75,175400,0.692062984693995,0.706091288437792,0.68963141204507,0.706091288437792,9377470.17761621,0.0,1.0
1989-01-20,37.0,37.0,36.75,37.0,87400,0.692062984693995,0.692062984693995,0.687386883446062,0.692062984693995,4672696.08622381,0.0,1.0
1989-01-23,36.62,37.25,36.62,37.0,128400,0.684955310797138,0.696739085941927,0.684955310797138,0.692062984693995,6864693.10607708,0.0,1.0
1989-01-24,36.62,36.62,36.12,36.25,65600,0.684955310797138,0.684955310797138,0.675603108301273,0.678034680950198,3507195.23176524,0.0,1.0
1989-01-25,36.12,36.87,36.12,36.87,58300,0.675603108301273,0.68963141204507,0.675603108301273,0.68963141204507,3116912.83554746,0.0,1.0
1989-01-26,36.5,36.75,36.12,36.25,73300,0.68271078219813,0.687386883446062,0.675603108301273,0.678034680950198,3918862.96476208,0.0,1.0
1989-01-27,36.75,37.12,36.62,36.75,85500,0.687386883446062,0.694307513293002,0.684955310797138,0.687386883446062,4571115.7365233,0.0,1.0
1989-01-30,37.0,37.38,36.87,37.0,43100,0.692062984693995,0.699170658590852,0.68963141204507,0.692062984693995,2304270.03794332,0.0,1.0
1989-01-31,37.0,37.88,37.0,37.25,472200,0.692062984693995,0.708522861086717,0.692062984693995,0.696739085941927,25245390.067676,0.0,1.0
1989-02-01,36.87,37.12,36.75,37.0,165200,0.68963141204507,0.694307513293002,0.687386883446062,0.692062984693995,8832144.08975027,0.0,1.0
1989-02-02,37.12,37.12,36.62,36.87,90000,0.694307513293002,0.694307513293002,0.684955310797138,0.68963141204507,4811700.77528768,0.0,1.0
1989-02-03,37.63,37.63,37.0,37.0,161600,0.703846759838785,0.703846759838785,0.692062984693995,0.692062984693995,8639676.05873876,0.0,1.0
1989-02-06,37.5,37.63,37.25,37.63,42900,0.70141518718986,0.703846759838785,0.696739085941927,0.703846759838785,2293577.36955379,0.0,1.0
1989-02-07,38.5,38.87,37.38,37.38,249000,0.720119592181589,0.727040222028529,0.699170658590852,0.699170658590852,13312372.1449626,0.0,1.0
1989-02-08,38.25,38.5,38.13,38.13,95500,0.715443490933657,0.720119592181589,0.713198962334649,0.713198962334649,5105749.1559997,0.0,1.0
1989-02-09,37.75,38.25,37.63,38.25,82000,0.706091288437792,0.715443490933657,0.703846759838785,0.715443490933657,4383994.03970655,0.0,1.0
1989-02-10,37.63,37.75,37.38,37.63,68700,0.703846759838785,0.706091288437792,0.699170658590852,0.703846759838785,3672931.59180293,0.0,1.0
1989-02-13,36.5,37.5,36.12,37.38,130100,0.68271078219813,0.70141518718986,0.675603108301273,0.699170658590852,6955580.78738808,0.0,1.0
1989-02-14,36.0,36.75,36.0,36.62,45400,0.673358579702265,0.687386883446062,0.673358579702265,0.684955310797138,2427235.7244229,0.0,1.0
1989-02-15,35.62,35.75,35.25,35.75,128800,0.666250905805408,0.668682478454333,0.659330275958468,0.668682478454333,6886078.44285614,0.0,1.0
1989-02-16,37.75,37.88,36.25,36.25,220200,0.706091288437792,0.708522861086717,0.678034680950198,0.678034680950198,11772627.8968705,0.0,1.0
1989-02-17,38.0,38.75,37.88,38.0,125600,0.710767389685724,0.724795693429522,0.708522861086717,0.710767389685724,6714995.7486237,0.0,1.0
1989-02-21,37.63,38.0,37.5,38.0,15500,0.703846759838785,0.710767389685724,0.70141518718986,0.710767389685724,828681.800188433,0.0,1.0
1989-02-22,36.12,37.63,36.0,37.5,152900,0.675603108301273,0.703846759838785,0.673358579702265,0.70141518718986,8174544.98379429,0.0,1.0
1989-02-23,36.87,37.5,35.87,36.0,119300,0.68963141204507,0.70141518718986,0.67092700705334,0.673358579702265,6378176.69435356,0.0,1.0
1989-02-24,37.0,38.0,36.5,37.0,295900,0.692062984693995,0.710767389685724,0.68271078219813,0.692062984693995,15819802.8823069,0.0,1.0
1989-02-27,37.5,37.88,36.12,36.25,112700,0.704220847938619,0.711356952531064,0.678305520734478,0.680746819673998,6001313.38396327,0.15,1.0
1989-02-28,39.62,39.75,37.88,38.0,210200,0.744032799875416,0.746474098814936,0.711356952531064,0.713610459244467,11193221.59103,0.0,1.0
1989-03-01,38.38,39.75,38.38,39.5,139400,0.720746563836912,0.746474098814936,0.720746563836912,0.741779293162012,7423097.47759078,0.0,1.0
1989-03-02,39.62,39.75,39.12,39.25,281400,0.744032799875416,0.746474098814936,0.734643188569567,0.737084487509088,14984645.8407033,0.0,1.0
1989-03-03,40.0,40.25,39.62,39.62,159800,0.75116890446786,0.755863710120784,0.744032799875416,0.744032799875416,8509404.42553089,0.0,1.0
1989-03-06,40.25,40.25,39.75,40.0,51000,0.755863710120784,0.755863710120784,0.746474098814936,0.75116890446786,2715767.36985029,0.0,1.0
1989-03-07,40.0,40.12,39.75,40.0,33100,0.75116890446786,0.753422411181264,0.746474098814936,0.75116890446786,1762586.27337342,0.0,1.0
1989-03-08,40.0,40.25,39.87,40.0,85200,0.75116890446786,0.755863710120784,0.74872760552834,0.75116890446786,4536929.01786753,0.0,1.0
1989-03-09,39.62,40.0,39.5,39.87,81400,0.744032799875416,0.75116890446786,0.741779293162012,0.74872760552834,4334577.72364339,0.0,1.0
1989-03-10,39.25,39.37,39.0,39.37,133100,0.737084487509088,0.739337994222491,0.732389681856164,0.739337994222491,7087620.33190339,0.0,1.0
1989-03-13,39.5,39.87,39.12,39.12,115100,0.741779293162012,0.74872760552834,0.734643188569567,0.734643188569567,6129114.20136799,0.0,1.0
1989-03-14,39.25,39.5,39.25,39.37,19200,0.737084487509088,0.741779293162012,0.737084487509088,0.739337994222491,1022406.53923775,0.0,1.0
1989-03-15,39.37,39.5,39.25,39.37,35000,0.739337994222491,0.741779293162012,0.737084487509088,0.739337994222491,1863761.92048549,0.0,1.0
1989-03-16,39.25,39.5,39.0,39.25,97000,0.737084487509088,0.741779293162012,0.732389681856164,0.737084487509088,5165283.03677407,0.0,1.0
1989-03-17,38.38,38.63,38.0,38.5,158900,0.720746563836912,0.725441369489836,0.713610459244467,0.723000070550316,8461479.11900412,0.0,1.0
1989-03-20,37.63,38.25,37.63,38.25,46100,0.70666214687814,0.718305264897391,0.70666214687814,0.718305264897391,2454840.70098231,0.0,1.0
1989-03-21,37.75,38.0,37.63,37.88,114200,0.708915653591543,0.713610459244467,0.70666214687814,0.711356952531064,6081188.89484122,0.0,1.0
1989-03-22,38.13,38.38,37.75,37.75,27200,0.716051758183988,0.720746563836912,0.708915653591543,0.708915653591543,1448409.26392015,0.0,1.0
1989-03-23,38.0,38.13,37.88,38.13,28900,0.713610459244467,0.716051758183988,0.711356952531064,0.716051758183988,1538934.84291516,0.0,1.0
1989-03-27,38.13,38.38,37.75,37.88,32000,0.716051758183988,0.720746563836912,0.708915653591543,0.711356952531064,1704010.89872959,0.0,1.0
1989-03-28,39.0,39.25,38.25,38.25,74700,0.732389681856164,0.737084487509088,0.718305264897391,0.718305264897391,3977800.44172188,0.0,1.0
1989-03-29,38.87,39.12,38.75,38.87,51600,0.729948382916643,0.734643188569567,0.72769487620324,0.729948382916643,2747717.57420146,0.0,1.0
1989-03-30,38.87,39.12,38.63,39.0,28900,0.729948382916643,0.734643188569567,0.725441369489836,0.732389681856164,1538934.84291516,0.0,1.0
1989-03-31,39.5,39.5,38.75,38.75,79600,0.741779293162012,0.741779293162012,0.72769487620324,0.72769487620324,4238727.11058986,0.0,1.0
1989-04-03,39.75,39.87,39.37,39.5,91400,0.746474098814936,0.74872760552834,0.739337994222491,0.741779293162012,4867081.12949639,0.0,1.0
1989-04-04,39.75,39.75,39.5,39.75,26600,0.746474098814936,0.746474098814936,0.741779293162012,0.746474098814936,1416459.05956897,0.0,1.0
1989-04-05,40.0,40.0,39.62,39.62,93000,0.75116890446786,0.75116890446786,0.744032799875416,0.744032799875416,4952281.67443287,0.0,1.0
1989-04-06,40.5,41.0,40.0,40.25,89800,0.760558515773709,0.769948127079557,0.75116890446786,0.755863710120784,4781880.58455991,0.0,1.0
1989-04-07,41.13,41.5,40.25,40.25,111300,0.772389426019077,0.779337738385405,0.755863710120784,0.755863710120784,5926762.90714386,0.0,1.0
1989-04-10,41.0,41.5,41.0,41.13,50800,0.769948127079557,0.779337738385405,0.769948127079557,0.772389426019077,2705117.30173322,0.0,1.0
1989-04-11,41.38,41.38,40.75,41.13,49600,0.777084231672001,0.777084231672001,0.765253321426633,0.772389426019077,2641216.89303087,0.0,1.0
1989-04-12,41.63,42.0,41.5,41.5,214600,0.781779037324926,0.788727349691253,0.779337738385405,0.779337738385405,11427523.0896053,0.0,1.0
1989-04-13,41.13,41.5,41.0,41.5,121900,0.772389426019077,0.779337738385405,0.769948127079557,0.779337738385405,6491216.51734803,0.0,1.0
1989-04-14,41.38,41.63,41.25,41.25,105300,0.777084231672001,0.781779037324926,0.774642932732481,0.774642932732481,5607260.86363206,0.0,1.0
1989-04-17,41.63,41.75,41.13,41.13,82700,0.781779037324926,0.784032544038329,0.772389426019077,0.772389426019077,4403803.16640428,0.0,1.0
1989-04-18,41.63,41.88,41.38,41.75,125500,0.781779037324926,0.78647384297785,0.777084231672001,0.784032544038329,6682917.74345511,0.0,1.0
1989-04-19,41.5,41.63,40.63,41.5,380400,0.779337738385405,0.781779037324926,0.762999814713229,0.779337738385405,20256429.558648,0.0,1.0
1989-04-20,41.25,41.5,41.0,41.5,133100,0.774642932732481,0.779337738385405,0.769948127079557,0.779337738385405,7087620.33190339,0.0,1.0
1989-04-21,42.37,42.37,41.25,41.25,218600,0.795675662057581,0.795675662057581,0.774642932732481,0.774642932732481,11640524.4519465,0.0,1.0
1989-04-24,42.87,43.12,42.37,42.62,188700,0.805065273363429,0.809760079016353,0.795675662057581,0.800370467710505,10048339.2684461,0.0,1.0
1989-04-25,42.75,43.25,42.75,43.0,124400,0.802811766650026,0.812201377955874,0.802811766650026,0.80750657230295,6624342.36881128,0.0,1.0
1989-04-26,42.87,43.25,42.62,42.75,49300,0.805065273363429,0.812201377955874,0.800370467710505,0.802811766650026,2625241.79085528,0.0,1.0
1989-04-27,43.37,43.5,42.87,42.87,161400,0.814454884669278,0.816896183608798,0.805065273363429,0.805065273363429,8594604.97046736,0.0,1.0
1989-04-28,43.5,43.5,43.25,43.25,66200,0.816896183608798,0.816896183608798,0.812201377955874,0.812201377955874,3525172.54674684,0.0,1.0
1989-05-01,43.5,43.88,42.87,43.25,133100,0.816896183608798,0.824032288201243,0.805065273363429,0.812201377955874,7087620.33190339,0.0,1.0
1989-05-02,44.75,45.13,43.5,43.5,462800,0.840370211873419,0.847506316465863,0.816896183608798,0.816896183608798,24644257.6228767,0.0,1.0
1989-05-03,45.62,45.75,44.75,44.88,229200,0.856708135545595,0.859149434485115,0.840370211873419,0.842811510812939,12204978.0621507,0.0,1.0
1989-05-04,45.75,46.75,45.62,45.62,261500,0.859149434485115,0.877928657096812,0.856708135545595,0.856708135545595,13924964.0630559,0.0,1.0
1989-05-05,45.0,46.12,45.0,46.0,100700,0.845065017526343,0.866097746851443,0.845065017526343,0.863844240138039,5362309.29693968,0.0,1.0
1989-05-08,44.5,45.13,44.0,45.0,22400,0.835675406220495,0.847506316465863,0.826285794914646,0.845065017526343,1192807.62911071,0.0,1.0
1989-05-09,44.13,45.0,43.75,44.5,80800,0.828727093854167,0.845065017526343,0.821590989261722,0.835675406220495,4302627.51929221,0.0,1.0
1989-05-10,44.63,44.75,43.75,43.88,71400,0.838116705160015,0.840370211873419,0.821590989261722,0.824032288201243,3802074.3177904,0.0,1.0
1989-05-11,45.25,45.5,44.38,44.63,85700,0.849759823179267,0.854454628832191,0.833421899507091,0.838116705160015,4563554.18816018,0.0,1.0
1989-05-12,46.12,46.5,45.62,45.75,91500,0.866097746851443,0.873233851443888,0.856708135545595,0.859149434485115,4872406.16355492,0.0,1.0
1989-05-15,47.25,47.25,46.12,46.12,149000,0.88731826840266,0.88731826840266,0.866097746851443,0.866097746851443,7934300.74720965,0.0,1.0
1989-05-16,47.25,47.25,47.0,47.25,45700,0.88731826840266,0.88731826840266,0.882623462749736,0.88731826840266,2433540.56474819,0.0,1.0
1989-05-17,47.38,47.88,47.12,47.25,152500,0.889759567342181,0.899149178648029,0.884876969463139,0.88731826840266,8120676.9392582,0.0,1.0
1989-05-18,46.25,47.38,46.25,47.38,163700,0.868539045790963,0.889759567342181,0.868539045790963,0.889759567342181,8717080.75381356,0.0,1.0
1989-05-19,46.25,47.12,46.12,46.5,67200,0.868539045790963,0.884876969463139,0.866097746851443,0.873233851443888,3578422.88733214,0.0,1.0
1989-05-22,45.62,46.5,45.38,46.25,67100,0.856708135545595,0.873233851443888,0.852201122118788,0.868539045790963,3573097.85327361,0.0,1.0
1989-05-23,44.38,45.62,44.13,45.38,97000,0.833421899507091,0.856708135545595,0.828727093854167,0.852201122118788,5165283.03677407,0.0,1.0
1989-05-24,44.38,44.5,43.88,44.38,106700,0.833421899507091,0.835675406220495,0.824032288201243,0.833421899507091,5681811.34045148,0.0,1.0
1989-05-25,44.38,44.63,44.25,44.38,78700,0.833421899507091,0.838116705160015,0.83098060056757,0.833421899507091,4190801.80406309,0.0,1.0
1989-05-26,45.25,45.5,44.13,44.13,94000,0.852576706571021,0.857287075115613,0.831474255491253,0.831474255491253,4988993.91364697,0.15,1.0
1989-05-30,44.88,45.75,44.75,45.75,60200,0.845605361125026,0.861997443660204,0.843155969481839,0.861997443660204,3195079.08086753,0.0,1.0
1989-05-31,44.38,45.0,44.38,45.0,149500,0.836184624035844,0.84786633802643,0.836184624035844,0.84786633802643,7934623.29883214,0.0,1.0
1989-06-01,44.25,44.5,44.0,44.5,248000,0.833735232392656,0.838445600937248,0.829024863848065,0.838445600937248,13162452.0274941,0.0,1.0
1989-06-02,45.62,46.0,44.63,44.63,76700,0.859548052017017,0.866707812204795,0.840894992580435,0.840894992580435,4070806.73592257,0.0,1.0
1989-06-05,44.75,45.87,44.75,45.87,71500,0.843155969481839,0.864258420561608,0.843155969481839,0.864258420561608,3794819.83857189,0.0,1.0
1989-06-06,44.75,45.0,44.13,45.0,61000,0.843155969481839,0.84786633802643,0.831474255491253,0.84786633802643,3237538.60353686,0.0,1.0
1989-06-07,43.62,44.63,43.5,44.5,322400,0.821865103660286,0.840894992580435,0.819604126758883,0.838445600937248,17111187.6357424,0.0,1.0
1989-06-08,44.0,44.25,43.37,43.62,130400,0.829024863848065,0.833735232392656,0.817154735115695,0.821865103660286,6920902.19510175,0.0,1.0
1989-06-09,43.5,44.25,43.37,44.0,58600,0.819604126758883,0.833735232392656,0.817154735115695,0.829024863848065,3110160.03552885,0.0,1.0
1989-06-12,43.37,43.75,43.0,43.5,84700,0.817154735115695,0.824314495303474,0.8101833896697,0.819604126758883,4495401.96261594,0.0,1.0
1989-06-13,42.87,43.62,42.5,43.62,109900,0.807733998026512,0.821865103660286,0.800762652580517,0.821865103660286,5832876.92670002,0.0,1.0
1989-06-14,42.75,43.0,42.5,43.0,99700,0.805473021125109,0.8101833896697,0.800762652580517,0.8101833896697,5291518.01266598,0.0,1.0
1989-06-15,41.63,42.62,41.25,42.62,226400,0.78437057004534,0.803023629481921,0.777210809857561,0.803023629481921,12016044.915422,0.0,1.0
1989-06-16,41.5,41.63,41.0,41.5,219300,0.781921178402152,0.78437057004534,0.77250044131297,0.781921178402152,11639216.6517317,0.0,1.0
1989-06-19,41.5,41.63,41.25,41.63,136300,0.781921178402152,0.78437057004534,0.777210809857561,0.78437057004534,7234041.1747881,0.0,1.0
1989-06-20,41.88,42.0,41.5,41.75,36800,0.789080938589931,0.791341915491335,0.781921178402152,0.786631546946744,1953138.04278945,0.0,1.0
1989-06-21,41.38,41.88,41.0,41.88,68800,0.779660201500749,0.789080938589931,0.77250044131297,0.789080938589931,3651518.94956288,0.0,1.0
1989-06-22,41.25,41.75,41.25,41.63,47600,0.777210809857561,0.786631546946744,0.777210809857561,0.78437057004534,2526341.59882548,0.0,1.0
1989-06-23,42.5,42.5,41.38,41.38,126300,0.800762652580517,0.800762652580517,0.779660201500749,0.779660201500749,6703297.1414214,0.0,1.0
1989-06-26,41.75,42.5,41.63,42.37,185900,0.786631546946744,0.800762652580517,0.78437057004534,0.79831326093733,9866531.58028692,0.0,1.0
1989-06-27,42.0,42.13,41.63,41.88,101400,0.791341915491335,0.793791307134522,0.78437057004534,0.789080938589931,5381744.49833832,0.0,1.0
1989-06-28,41.63,42.25,41.13,42.13,181800,0.78437057004534,0.796052284035926,0.774949832956157,0.793791307134522,9648926.52660657,0.0,1.0
1989-06-29,41.0,41.5,41.0,41.38,63000,0.77250044131297,0.781921178402152,0.77250044131297,0.779660201500749,3343687.4102102,0.0,1.0
1989-06-30,39.75,40.75,39.25,40.75,124500,0.748948598590013,0.767790072768379,0.739527861500831,0.767790072768379,6607763.2154154,0.0,1.0
1989-07-03,40.12,40.25,39.75,40.0,20600,0.755919944036008,0.758369335679196,0.748948598590013,0.753658967134605,1093332.7087354,0.0,1.0
1989-07-05,40.37,40.37,39.62,40.12,26800,0.7606303125806,0.7606303125806,0.746499206946826,0.755919944036008,1422394.00942275,0.0,1.0
1989-07-06,40.0,40.37,39.5,40.37,135100,0.753658967134605,0.7606303125806,0.744238230045422,0.7606303125806,7170351.89078409,0.0,1.0
1989-07-07,41.0,41.0,39.87,40.0,180200,0.77250044131297,0.77250044131297,0.751209575491417,0.753658967134605,9564007.4812679,0.0,1.0
1989-07-10,40.75,41.25,40.75,41.13,168900,0.767790072768379,0.777210809857561,0.767790072768379,0.774949832956157,8964266.72356353,0.0,1.0
1989-07-11,40.37,41.0,40.25,40.88,247800,0.7606303125806,0.77250044131297,0.758369335679196,0.770239464411566,13151837.1468268,0.0,1.0
1989-07-12,40.0,40.25,39.5,40.25,90300,0.753658967134605,0.758369335679196,0.744238230045422,0.758369335679196,4792618.62130128,0.0,1.0
1989-07-13,40.88,41.0,40.12,40.12,73800,0.770239464411566,0.77250044131297,0.755919944036008,0.755919944036008,3916890.96624623,0.0,1.0
1989-07-14,41.88,42.0,40.37,41.13,69600,0.789080938589931,0.791341915491335,0.7606303125806,0.774949832956157,3693978.47223222,0.0,1.0
1989-07-17,41.63,42.0,41.5,42.0,24900,0.78437057004534,0.791341915491335,0.781921178402152,0.791341915491335,1321552.64308308,0.0,1.0
1989-07-18,41.5,41.63,41.13,41.38,37000,0.781921178402152,0.78437057004534,0.774949832956157,0.779660201500749,1963752.92345678,0.0,1.0
1989-07-19,42.62,42.62,41.5,41.5,74100,0.803023629481921,0.803023629481921,0.781921178402152,0.781921178402152,3932813.28724724,0.0,1.0
1989-07-20,42.87,43.37,42.5,42.62,65900,0.807733998026512,0.817154735115695,0.800762652580517,0.803023629481921,3497603.17988654,0.0,1.0
1989-07-21,43.37,43.37,42.5,42.62,54600,0.817154735115695,0.817154735115695,0.800762652580517,0.803023629481921,2897862.42218217,0.0,1.0
1989-07-24,43.75,43.88,43.12,43.12,37200,0.824314495303474,0.826763886946661,0.812444366571104,0.812444366571104,1974367.80412412,0.0,1.0
1989-07-25,43.88,44.38,43.5,43.5,83900,0.826763886946661,0.836184624035844,0.819604126758883,0.819604126758883,4452942.4399466,0.0,1.0
1989-07-26,43.88,44.0,43.5,44.0,29500,0.826763886946661,0.829024863848065,0.819604126758883,0.829024863848065,1565694.89843176,0.0,1.0
1989-07-27,43.88,43.88,43.5,43.75,102600,0.826763886946661,0.826763886946661,0.819604126758883,0.824314495303474,5445433.78234233,0.0,1.0
1989-07-28,46.25,46.75,45.38,45.5,259500,0.871418180749387,0.880838917838569,0.855026098214209,0.857287075115613,13772807.6658658,0.0,1.0
1989-07-31,46.37,46.62,46.12,46.5,150400,0.87367915765079,0.878389526195382,0.868968789106199,0.876128549293978,7982390.26183515,0.0,1.0
1989-08-01,46.37,48.0,46.12,48.0,102600,0.87367915765079,0.904390760561526,0.868968789106199,0.904390760561526,5445433.78234233,0.0,1.0
1989-08-02,47.0,47.0,46.25,46.25,75200,0.88554928638316,0.88554928638316,0.871418180749387,0.871418180749387,3991195.13091757,0.0,1.0
1989-08-03,46.62,47.0,46.37,47.0,125600,0.878389526195382,0.88554928638316,0.87367915765079,0.88554928638316,6666145.05908573,0.0,1.0
1989-08-04,46.0,46.5,45.87,46.37,99600,0.866707812204795,0.876128549293978,0.864258420561608,0.87367915765079,5286210.57233232,0.0,1.0
1989-08-07,46.62,46.62,45.87,46.0,77400,0.878389526195382,0.878389526195382,0.864258420561608,0.866707812204795,4107958.81825824,0.0,1.0
1989-08-08,46.0,46.62,46.0,46.62,125000,0.866707812204795,0.878389526195382,0.866707812204795,0.878389526195382,6634300.41708373,0.0,1.0
1989-08-09,46.25,46.37,46.0,46.0,54100,0.871418180749387,0.87367915765079,0.866707812204795,0.866707812204795,2871325.22051384,0.0,1.0
1989-08-10,46.5,46.87,46.12,46.12,68300,0.876128549293978,0.883099894739973,0.868968789106199,0.868968789106199,3624981.74789455,0.0,1.0
1989-08-11,45.75,46.75,45.62,46.75,149000,0.861997443660204,0.880838917838569,0.859548052017017,0.880838917838569,7908086.0971638,0.0,1.0
1989-08-14,44.5,45.5,44.5,45.5,96000,0.838445600937248,0.857287075115613,0.838445600937248,0.857287075115613,5095142.7203203,0.0,1.0
1989-08-15,44.75,44.88,43.88,44.75,119400,0.843155969481839,0.845605361125026,0.826763886946661,0.843155969481839,6337083.75839838,0.0,1.0
1989-08-16,46.12,46.12,45.0,45.0,112700,0.868968789106199,0.868968789106199,0.84786633802643,0.84786633802643,5981485.25604269,0.0,1.0
1989-08-17,46.25,46.25,45.25,46.25,73500,0.871418180749387,0.871418180749387,0.852576706571021,0.871418180749387,3900968.64524523,0.0,1.0
1989-08-18,47.5,47.5,45.87,46.0,150000,0.894970023472343,0.894970023472343,0.864258420561608,0.866707812204795,7961160.50050048,0.0,1.0
1989-08-21,47.38,48.25,47.0,47.0,314400,0.892709046570939,0.909101129106117,0.88554928638316,0.88554928638316,16686592.409049,0.0,1.0
1989-08-22,48.0,48.0,47.12,47.12,111200,0.904390760561526,0.904390760561526,0.887810263284564,0.887810263284564,5901873.65103768,0.0,1.0
1989-08-23,49.0,49.0,48.0,48.25,196800,0.923232234739891,0.923232234739891,0.904390760561526,0.909101129106117,10445042.5766566,0.0,1.0
1989-08-24,52.0,52.0,49.12,49.12,310700,0.979756657274986,0.979756657274986,0.925493211641294,0.925493211641294,16490217.1167033,0.0,1.0
1989-08-25,51.38,52.0,50.5,51.75,102000,0.9680749432844,0.979756657274986,0.951494446007438,0.975046288730395,5413589.14034032,0.0,1.0
1989-08-28,51.75,51.88,50.5,50.5,68100,0.978626168824284,0.981084553402973,0.954987855567659,0.954987855567659,3601145.27106293,0.19,1.0
1989-08-29,50.75,51.88,50.75,51.75,172700,0.959715518218984,0.981084553402973,0.959715518218984,0.978626168824284,9132419.7990098,0.0,1.0
1989-08-30,50.88,51.63,50.62,51.0,188300,0.962173902797673,0.976356890751648,0.957257133640295,0.964443180870309,9957351.75537664,0.0,1.0
1989-08-31,52.25,53.25,51.38,51.38,168400,0.988081494126934,1.00699214473223,0.971629228100323,0.971629228100323,8905034.70847279,0.0,1.0
1989-09-01,53.5,54.13,52.13,52.75,134700,1.01171980738356,1.0236335172649,0.985812216054298,0.997536819429584,7122970.16170596,0.0,1.0
1989-09-05,53.0,53.12,52.37,53.0,91200,1.00226448208091,1.00453376015355,0.99035077219957,1.00226448208091,4822679.1295292,0.0,1.0
1989-09-06,52.62,53.0,52.13,53.0,90200,0.995078434850895,1.00226448208091,0.985812216054298,1.00226448208091,4769798.87591595,0.0,1.0
1989-09-07,53.0,53.87,52.62,52.87,132300,1.00226448208091,1.01871674810752,0.995078434850895,0.99980609750222,6996057.55303414,0.0,1.0
1989-09-08,53.25,53.5,52.25,52.87,65100,1.00699214473223,1.01171980738356,0.988081494126934,0.99980609750222,3442504.51022316,0.0,1.0
1989-09-11,52.87,53.25,52.75,53.25,80200,0.99980609750222,1.00699214473223,0.997536819429584,1.00699214473223,4240996.33978336,0.0,1.0
1989-09-12,53.12,53.5,52.87,53.0,45100,1.00453376015355,1.01171980738356,0.99980609750222,1.00226448208091,2384899.43795796,0.0,1.0
1989-09-13,54.0,54.75,53.5,53.62,299600,1.02117513268621,1.03535812064018,1.01171980738356,1.0139890854562,15842923.9825323,0.0,1.0
1989-09-14,54.25,54.5,53.5,54.13,171600,1.02590279533753,1.03063045798886,1.01171980738356,1.0236335172649,9074251.52003526,0.0,1.0
1989-09-15,53.87,54.25,52.75,54.25,117800,1.01871674810752,1.02590279533753,0.997536819429584,1.02590279533753,6229293.87564189,0.0,1.0
1989-09-18,54.38,54.5,53.5,53.62,106000,1.02836117991622,1.03063045798886,1.01171980738356,1.0139890854562,5605306.88300546,0.0,1.0
1989-09-19,55.25,55.5,54.38,54.38,109200,1.04481344594283,1.04954110859416,1.02836117991622,1.02836117991622,5774523.69456789,0.0,1.0
1989-09-20,55.38,55.38,55.0,55.13,63600,1.04727183052152,1.04727183052152,1.04008578329151,1.0425441678702,3363184.12980327,0.0,1.0
1989-09-21,55.63,55.75,55.0,55.38,43700,1.05199949317285,1.05426877124548,1.04008578329151,1.04727183052152,2310867.08289941,0.0,1.0
1989-09-22,57.63,57.75,55.38,55.38,136400,1.08982079438345,1.09209007245609,1.04727183052152,1.04727183052152,7212866.5928485,0.0,1.0
1989-09-25,56.5,59.0,56.5,57.75,169900,1.06845175919946,1.11572838571271,1.06845175919946,1.09209007245609,8984355.08889268,0.0,1.0
1989-09-26,56.87,57.5,56.75,56.75,43500,1.07544869992342,1.08736240980476,1.07317942185079,1.07317942185079,2300291.03217676,0.0,1.0
1989-09-27,56.62,56.87,56.37,56.62,30000,1.0707210372721,1.07544869992342,1.06599337462077,1.0707210372721,1586407.60839776,0.0,1.0
1989-09-28,57.0,57.0,55.87,56.75,70700,1.07790708450211,1.07790708450211,1.05653804931812,1.07317942185079,3738633.9304574,0.0,1.0
1989-09-29,56.5,57.25,56.12,57.25,138100,1.06845175919946,1.08263474715344,1.06126571196945,1.08263474715344,7302763.02399104,0.0,1.0
1989-10-02,56.87,56.87,55.75,56.5,91600,1.07544869992342,1.07544869992342,1.05426877124548,1.06845175919946,4843831.23097451,0.0,1.0
1989-10-03,57.38,57.38,57.0,57.0,79000,1.08509313173212,1.08509313173212,1.07790708450211,1.07790708450211,4177540.03544746,0.0,1.0
1989-10-04,57.63,57.75,57.12,57.5,69400,1.08982079438345,1.09209007245609,1.08017636257475,1.08736240980476,3669889.60076016,0.0,1.0
1989-10-05,60.0,60.5,58.25,58.38,241800,1.13463903631801,1.14409436162066,1.10154539775874,1.10400378233742,12786445.323686,0.0,1.0
1989-10-06,61.25,61.38,60.0,60.0,96200,1.15827734957464,1.16073573415332,1.13463903631801,1.13463903631801,5087080.39759548,0.0,1.0
1989-10-09,61.38,61.38,61.13,61.25,61200,1.16073573415332,1.16073573415332,1.156008071502,1.15827734957464,3236271.52113145,0.0,1.0
1989-10-10,60.75,61.5,60.75,61.5,110900,1.14882202427199,1.16300501222596,1.14882202427199,1.16300501222596,5864420.12571038,0.0,1.0
1989-10-11,61.0,61.0,60.25,60.5,108200,1.15354968692331,1.15354968692331,1.13936669896934,1.14409436162066,5721643.44095461,0.0,1.0
1989-10-12,60.62,60.62,60.25,60.5,43100,1.1463636396933,1.1463636396933,1.13936669896934,1.14409436162066,2279138.93073145,0.0,1.0
1989-10-13,54.75,60.37,54.5,60.37,124500,1.03535812064018,1.14163597704197,1.03063045798886,1.14163597704197,6583591.57485075,0.0,1.0
1989-10-16,58.25,58.25,53.5,53.5,348700,1.10154539775874,1.10154539775874,1.01171980738356,1.01171980738356,18439344.4349433,0.0,1.0
1989-10-17,58.25,58.88,57.0,58.0,121300,1.10154539775874,1.11345910764007,1.07790708450211,1.09681773510741,6414374.76328827,0.0,1.0
1989-10-18,57.75,59.0,57.5,58.0,87900,1.09209007245609,1.11572838571271,1.08736240980476,1.09681773510741,4648174.29260543,0.0,1.0
1989-10-19,60.12,60.25,57.38,58.0,137700,1.13690831439065,1.13936669896934,1.08509313173212,1.09681773510741,7281610.92254572,0.0,1.0
1989-10-20,59.62,60.12,58.75,60.0,55200,1.127452989088,1.13690831439065,1.11100072306139,1.13463903631801,2918989.99945188,0.0,1.0
1989-10-23,58.63,59.62,58.5,59.5,69300,1.10873144498875,1.127452989088,1.10627306041006,1.12518371101536,3664601.57539884,0.0,1.0
1989-10-24,56.75,58.63,54.88,58.63,192100,1.07317942185079,1.10873144498875,1.03781650521887,1.10873144498875,10158296.719107,0.0,1.0
1989-10-25,58.25,58.5,56.87,56.87,111500,1.10154539775874,1.10627306041006,1.07544869992342,1.07544869992342,5896148.27787833,0.0,1.0
1989-10-26,57.25,59.5,57.25,58.13,211100,1.08263474715344,1.12518371101536,1.08263474715344,1.0992761196861,11163021.5377589,0.0,1.0
1989-10-27,55.5,57.75,55.25,57.38,164200,1.04954110859416,1.09209007245609,1.04481344594283,1.08509313173212,8682937.6432971,0.0,1.0
1989-10-30,55.87,57.0,55.63,55.63,141400,1.05653804931812,1.07790708450211,1.05199949317285,1.05199949317285,7477267.8609148,0.0,1.0
1989-10-31,57.63,57.75,56.37,56.37,90000,1.08982079438345,1.09209007245609,1.06599337462077,1.06599337462077,4759222.82519329,0.0,1.0
1989-11-01,57.0,57.63,57.0,57.5,36100,1.07790708450211,1.08982079438345,1.07790708450211,1.08736240980476,1908977.15543864,0.0,1.0
1989-11-02,57.75,57.75,56.25,57.38,76800,1.09209007245609,1.09209007245609,1.06372409654813,1.08509313173212,4061203.47749826,0.0,1.0
1989-11-03,58.0,58.25,57.25,57.25,101900,1.09681773510741,1.10154539775874,1.08263474715344,1.08263474715344,5388497.84319108,0.0,1.0
1989-11-06,56.25,57.75,56.12,57.75,91200,1.06372409654813,1.09209007245609,1.06126571196945,1.09209007245609,4822679.12952923,0.0,1.0
1989-11-07,56.62,56.75,55.25,56.25,72300,1.0707210372721,1.07317942185079,1.04481344594283,1.06372409654813,3823242.3362386,0.0,1.0
1989-11-08,55.25,56.5,55.25,56.5,226200,1.04481344594283,1.06845175919946,1.04481344594283,1.06845175919946,11961513.3673192,0.0,1.0
1989-11-09,54.63,56.37,53.75,55.5,365200,1.03308884256755,1.06599337462077,1.01644747003488,1.04954110859416,19311868.6195621,0.0,1.0
1989-11-10,54.75,55.5,54.0,54.38,129200,1.03535812064018,1.04954110859416,1.02117513268621,1.02836117991622,6832128.76683307,0.0,1.0
1989-11-13,53.87,55.0,53.87,55.0,232300,1.01871674810752,1.04008578329151,1.01871674810752,1.04008578329151,12284082.91436,0.0,1.0
1989-11-14,52.75,54.13,52.37,53.87,203700,0.997536819429584,1.0236335172649,0.99035077219957,1.01871674810752,10771707.6610208,0.0,1.0
1989-11-15,51.75,53.37,50.5,53.25,444800,0.978626168824284,1.00926142280487,0.954987855567659,1.00699214473223,23521136.8071775,0.0,1.0
1989-11-16,51.25,52.0,50.5,51.5,178500,0.969170843521634,0.983353831475609,0.954987855567659,0.973898506172959,9439125.2699667,0.0,1.0
1989-11-17,51.63,52.25,51.38,51.5,112300,0.976356890751648,0.988081494126934,0.971629228100323,0.973898506172959,5938452.48076897,0.0,1.0
1989-11-20,50.0,51.88,49.0,51.88,264200,0.945532530265009,0.981084553402973,0.926621879659709,0.981084553402973,13970963.004623,0.0,1.0
1989-11-21,49.62,51.0,49.5,50.25,280200,0.938346483034995,0.964443180870309,0.936077204962359,0.950260192916334,14817047.0624351,0.0,1.0
1989-11-22,49.62,49.87,49.0,49.87,197500,0.938346483034995,0.94307414568632,0.926621879659709,0.94307414568632,10443850.0886186,0.0,1.0
1989-11-24,49.75,49.75,49.5,49.5,99900,0.940804867613684,0.940804867613684,0.936077204962359,0.936077204962359,5282737.33596456,0.0,1.0
1989-11-27,50.75,51.0,49.5,49.62,131600,0.963308541833991,0.968053904109035,0.939581730458769,0.941859504350791,6933084.99817181,0.19,1.0
1989-11-28,51.25,51.75,50.25,50.75,71200,0.97279926638408,0.982289990934168,0.953817817283902,0.963308541833991,3751030.78928444,0.0,1.0
1989-11-29,52.0,52.62,51.0,51.25,105600,0.987035353209212,0.998803851651322,0.968053904109035,0.97279926638408,5563326.56388255,0.0,1.0
1989-11-30,52.0,52.25,51.5,52.0,78300,0.987035353209212,0.991780715484257,0.977544628659124,0.987035353209212,4125080.20787882,0.0,1.0
1989-12-01,51.88,52.37,51.63,52.0,91600,0.984757579317191,0.994058489376278,0.980012217042147,0.987035353209212,4825764.33003448,0.0,1.0
1989-12-04,52.25,52.37,51.63,51.88,121700,0.991780715484257,0.994058489376278,0.980012217042147,0.984757579317191,6411523.13280782,0.0,1.0
1989-12-05,51.0,52.37,51.0,52.0,146800,0.968053904109035,0.994058489376278,0.968053904109035,0.987035353209212,7733866.85206399,0.0,1.0
1989-12-06,50.0,51.13,50.0,51.0,57700,0.949072455008858,0.970521492492058,0.949072455008858,0.968053904109035,3039810.06378809,0.0,1.0
1989-12-07,49.62,49.87,49.25,49.75,213400,0.941859504350791,0.946604866625835,0.934836368183725,0.944327092733814,11242555.7645126,0.0,1.0
1989-12-08,49.5,50.12,49.37,49.62,50800,0.939581730458769,0.951350228900879,0.937114142075746,0.941859504350791,2676297.24853441,0.0,1.0
1989-12-11,49.0,49.5,48.5,49.37,55800,0.930091005908681,0.939581730458769,0.920600281358592,0.937114142075746,2939712.33205157,0.0,1.0
1989-12-12,49.0,49.37,48.25,49.0,137800,0.930091005908681,0.937114142075746,0.915854919083548,0.930091005908681,7259719.70173309,0.0,1.0
1989-12-13,49.0,49.37,48.88,49.0,135200,0.930091005908681,0.937114142075746,0.92781323201666,0.930091005908681,7122743.85830416,0.0,1.0
1989-12-14,48.38,48.88,48.13,48.75,140300,0.918322507466571,0.92781323201666,0.913577145191527,0.925345643633637,7391427.24349168,0.0,1.0
1989-12-15,46.25,48.5,44.25,48.25,306800,0.877892020883194,0.920600281358592,0.839929122682839,0.915854919083548,16163149.5246133,0.0,1.0
1989-12-18,45.0,46.5,44.5,46.37,184000,0.854165209507972,0.882637383158238,0.844674484957884,0.880169794775215,9693675.07343171,0.0,1.0
1989-12-19,45.25,45.62,44.75,44.88,170900,0.858910571783017,0.865933707950082,0.849419847232928,0.851887435615951,9003527.55461673,0.0,1.0
1989-12-20,46.0,46.25,45.5,45.5,55800,0.873146658608149,0.877892020883194,0.863655934058061,0.863655934058061,2939712.33205157,0.0,1.0
1989-12-21,47.63,48.0,46.5,46.5,82600,0.904086420641438,0.911109556808504,0.882637383158238,0.882637383158238,4351617.17970358,0.0,1.0
1989-12-22,48.63,48.75,47.75,47.88,68900,0.923067869741615,0.925345643633637,0.906364194533459,0.908831782916482,3629859.85086655,0.0,1.0
1989-12-26,48.88,49.5,48.25,48.63,56900,0.92781323201666,0.939581730458769,0.915854919083548,0.923067869741615,2997663.65042535,0.0,1.0
1989-12-27,49.87,49.87,48.88,48.88,160700,0.946604866625835,0.946604866625835,0.92781323201666,0.92781323201666,8466160.78424171,0.0,1.0
1989-12-28,51.0,51.0,50.0,50.12,67300,0.968053904109035,0.968053904109035,0.949072455008858,0.951350228900879,3545567.02414105,0.0,1.0
1989-12-29,51.38,51.88,51.25,51.25,65100,0.975266854767103,0.984757579317191,0.97279926638408,0.97279926638408,3429664.3873935,0.0,1.0
1990-01-02,52.62,52.62,51.13,51.38,168400,0.998803851651322,0.998803851651322,0.970521492492058,0.975266854767103,8871820.01285815,0.0,1.0
1990-01-03,53.12,53.75,53.0,53.12,240400,1.00829457620141,1.02025288913452,1.00601680230939,1.00829457620141,12664997.2155053,0.0,1.0
1990-01-04,53.5,54.5,53.0,54.25,226700,1.01550752685948,1.03448897595966,1.00601680230939,1.02974361368461,11943239.8866683,0.0,1.0
1990-01-05,53.25,53.75,53.12,53.75,85900,1.01076216458443,1.02025288913452,1.00829457620141,1.02025288913452,4525471.13482493,0.0,1.0
1990-01-08,52.5,53.12,52.5,53.0,61600,0.996526077759301,1.00829457620141,0.996526077759301,1.00601680230939,3245273.82893148,0.0,1.0
1990-01-09,51.0,52.87,51.0,52.62,156400,0.968053904109035,1.00354921392637,0.968053904109035,0.998803851651322,8239623.81241695,0.0,1.0
1990-01-10,51.5,51.5,50.75,51.25,141400,0.977544628659124,0.977544628659124,0.963308541833991,0.97279926638408,7449378.56186545,0.0,1.0
1990-01-11,51.5,52.0,51.38,51.75,120300,0.977544628659124,0.987035353209212,0.975266854767103,0.982289990934168,6337766.90942301,0.0,1.0
1990-01-12,50.0,51.25,50.0,51.25,79200,0.949072455008858,0.97279926638408,0.949072455008858,0.97279926638408,4172494.92291191,0.0,1.0
1990-01-15,49.0,49.87,48.88,49.87,76300,0.930091005908681,0.946604866625835,0.92781323201666,0.946604866625835,4019714.17447195,0.0,1.0
1990-01-16,49.75,49.75,48.0,48.0,128300,0.944327092733814,0.944327092733814,0.911109556808504,0.911109556808504,6759231.04305047,0.0,1.0
1990-01-17,49.25,49.75,49.12,49.62,98800,0.934836368183725,0.944327092733814,0.932368779800702,0.941859504350791,5205082.0502992,0.0,1.0
1990-01-18,48.63,49.0,47.63,49.0,174000,0.923067869741615,0.930091005908681,0.904086420641438,0.930091005908681,9166844.90639738,0.0,1.0
1990-01-19,48.75,49.37,48.5,48.75,81700,0.925345643633637,0.937114142075746,0.920600281358592,0.925345643633637,4304202.46467049,0.0,1.0
1990-01-22,48.38,49.0,48.38,48.5,42500,0.918322507466571,0.930091005908681,0.918322507466571,0.920600281358592,2239028.20989591,0.0,1.0
1990-01-23,49.25,49.25,48.38,48.38,66100,0.934836368183725,0.934836368183725,0.918322507466571,0.918322507466571,3482347.40409693,0.0,1.0
1990-01-24,48.5,48.5,47.63,48.5,147300,0.920600281358592,0.920600281358592,0.904086420641438,0.920600281358592,7760208.36041571,0.0,1.0
1990-01-25,48.5,49.12,48.38,48.75,60600,0.920600281358592,0.932368779800702,0.918322507466571,0.925345643633637,3192590.81222805,0.0,1.0
1990-01-26,48.88,49.5,47.0,48.5,57600,0.92781323201666,0.939581730458769,0.892128107708327,0.920600281358592,3034541.76211775,0.0,1.0
1990-01-29,48.5,49.25,48.0,48.63,108900,0.920600281358592,0.934836368183725,0.911109556808504,0.923067869741615,5737180.51900388,0.0,1.0
1990-01-30,46.37,49.25,45.5,49.0,179500,0.880169794775215,0.934836368183725,0.863655934058061,0.930091005908681,9456601.49826626,0.0,1.0
1990-01-31,46.75,47.12,46.25,46.62,104100,0.887382745433282,0.894405881600348,0.877892020883194,0.884915157050259,5484302.0388274,0.0,1.0
1990-02-01,49.75,49.75,47.88,48.0,161200,0.944327092733814,0.944327092733814,0.908831782916482,0.911109556808504,8492502.29259343,0.0,1.0
1990-02-02,49.0,51.5,49.0,49.5,135200,0.930091005908681,0.977544628659124,0.930091005908681,0.939581730458769,7122743.85830416,0.0,1.0
1990-02-05,49.75,50.0,49.62,50.0,44000,0.944327092733814,0.949072455008858,0.941859504350791,0.949072455008858,2318052.73495106,0.0,1.0
1990-02-06,48.63,49.62,48.5,49.62,26400,0.923067869741615,0.941859504350791,0.920600281358592,0.941859504350791,1390831.64097064,0.0,1.0
1990-02-07,49.5,49.87,48.0,48.38,111300,0.939581730458769,0.946604866625835,0.911109556808504,0.918322507466571,5863619.75909212,0.0,1.0
1990-02-08,52.13,52.5,50.75,50.75,319400,0.989502941592236,0.996526077759301,0.963308541833991,0.963308541833991,16826955.5350765,0.0,1.0
1990-02-09,52.37,52.37,51.88,51.88,68500,0.994058489376278,0.994058489376278,0.984757579317191,0.984757579317191,3608786.64418517,0.0,1.0
1990-02-12,52.0,52.25,52.0,52.25,126300,0.987035353209212,0.991780715484257,0.987035353209212,0.991780715484257,6653865.00964361,0.0,1.0
1990-02-13,51.88,52.62,51.5,51.75,142800,0.984757579317191,0.998803851651322,0.977544628659124,0.982289990934168,7523134.78525026,0.0,1.0
1990-02-14,52.87,53.5,52.13,52.13,188700,1.00354921392637,1.01550752685948,0.989502941592236,0.989502941592236,9941285.2519378,0.0,1.0
1990-02-15,53.12,53.5,52.5,52.62,168800,1.00829457620141,1.01550752685948,0.996526077759301,0.998803851651322,8892893.21953953,0.0,1.0
1990-02-16,53.62,53.87,53.5,53.5,152100,1.0177853007515,1.02253066302654,1.01550752685948,1.01550752685948,8013086.84059218,0.0,1.0
1990-02-20,52.25,53.5,52.25,53.12,68700,0.991780715484257,1.01550752685948,0.991780715484257,1.00829457620141,3619323.24752586,0.0,1.0
1990-02-21,53.0,53.0,51.25,52.0,109600,1.00601680230939,1.00601680230939,0.97279926638408,0.987035353209212,5774058.63069627,0.0,1.0
1990-02-22,54.0,54.75,52.87,52.87,117700,1.02499825140957,1.0392343382347,1.00354921392637,1.00354921392637,6200791.06599407,0.0,1.0
1990-02-23,53.62,54.0,53.37,54.0,36400,1.0177853007515,1.02499825140957,1.01303993847646,1.02499825140957,1917661.80800497,0.0,1.0
1990-02-26,54.63,54.75,53.5,53.62,83500,1.03695656434268,1.0392343382347,1.01550752685948,1.0177853007515,4399031.89473666,0.0,1.0
1990-02-27,56.0,57.25,55.75,55.75,193200,1.06296114960992,1.08668796098514,1.05821578733488,1.05821578733488,10178358.8271033,0.0,1.0
1990-02-28,56.5,57.25,56.0,56.0,118400,1.07245187416001,1.08668796098514,1.06296114960992,1.06296114960992,6237669.17768649,0.0,1.0
1990-03-01,56.87,57.12,56.25,56.25,44000,1.07947501032708,1.08422037260212,1.06770651188497,1.06770651188497,2318052.73495105,0.0,1.0
1990-03-02,56.75,57.12,56.62,56.87,47300,1.07719723643505,1.08422037260212,1.07472964805203,1.07947501032708,2491906.6900724,0.0,1.0
1990-03-05,56.12,56.5,55.5,56.5,68500,1.06884539883098,1.07608276967124,1.0570370569337,1.07608276967124,3596609.95332394,0.19,1.0
1990-03-06,57.25,57.75,55.63,55.87,58400,1.0903670542244,1.09988991059317,1.05951299958958,1.06408397064659,3066306.87991415,0.0,1.0
1990-03-07,57.5,58.25,53.75,57.5,326600,1.09512848240879,1.10941276696194,1.023707059643,1.09512848240879,17148216.2154102,0.0,1.0
1990-03-08,59.25,59.5,58.25,58.25,163100,1.12845847969949,1.13321990788387,1.10941276696194,1.10941276696194,8563607.05674652,0.0,1.0
1990-03-09,61.5,61.75,59.5,59.5,180000,1.17131133335896,1.17607276154335,1.13321990788387,1.13321990788387,9450945.86274911,0.0,1.0
1990-03-12,60.88,61.13,60.75,61.0,263900,1.15950299146169,1.16426441964607,1.15702704880581,1.16178847699019,13856136.739886,0.0,1.0
1990-03-13,60.75,61.0,60.5,60.88,72800,1.15702704880581,1.16178847699019,1.15226562062142,1.15950299146169,3822382.54893406,0.0,1.0
1990-03-14,60.75,60.88,60.0,60.25,87000,1.15702704880581,1.15950299146169,1.14274276425265,1.14750419243703,4567957.16699537,0.0,1.0
1990-03-15,60.5,60.75,60.25,60.5,77600,1.15226562062142,1.15702704880581,1.14750419243703,1.15226562062142,4074407.77194071,0.0,1.0
1990-03-16,60.5,60.88,60.37,60.88,99400,1.15226562062142,1.15950299146169,1.14978967796554,1.15950299146169,5219022.32642921,0.0,1.0
1990-03-19,62.5,62.5,59.25,60.75,133700,1.19035704609651,1.19035704609651,1.12845847969949,1.15702704880581,7019952.56583083,0.0,1.0
1990-03-20,62.0,62.5,61.5,62.38,158300,1.18083418972774,1.19035704609651,1.17131133335896,1.188071560568,8311581.83373985,0.0,1.0
1990-03-21,61.25,62.38,61.25,62.25,67300,1.16654990517458,1.188071560568,1.16654990517458,1.18559561791212,3533603.64757229,0.0,1.0
1990-03-22,62.5,62.75,61.75,62.5,195200,1.19035704609651,1.19511847428089,1.17607276154335,1.19035704609651,10249025.7356034,0.0,1.0
1990-03-23,65.0,66.5,63.0,63.0,217100,1.23797132794037,1.26653989704668,1.19987990246528,1.19987990246528,11398890.8155712,0.0,1.0
1990-03-26,65.0,66.75,65.0,65.0,93900,1.23797132794037,1.27130132523107,1.23797132794037,1.23797132794037,4930243.42506743,0.0,1.0
1990-03-27,66.0,66.0,64.25,64.75,89800,1.25701704067791,1.25701704067791,1.22368704338721,1.23320989975598,4714971.88041594,0.0,1.0
1990-03-28,66.75,67.0,66.0,66.37,102300,1.27130132523107,1.27606275341546,1.25701704067791,1.2640639543908,5371287.56532906,0.0,1.0
1990-03-29,66.25,66.87,65.75,66.87,60300,1.2617784688623,1.27358681075958,1.25225561249353,1.27358681075958,3166066.86402094,0.0,1.0
1990-03-30,66.25,66.25,65.5,66.0,73700,1.2617784688623,1.2617784688623,1.24749418430914,1.25701704067791,3869637.27824781,0.0,1.0
1990-04-02,66.5,66.5,65.75,66.25,49100,1.26653989704668,1.26653989704668,1.25225561249353,1.2617784688623,2578008.01033878,0.0,1.0
1990-04-03,68.38,69.0,66.5,66.5,153900,1.30234583699327,1.31415417889054,1.26653989704668,1.26653989704668,8080558.71265044,0.0,1.0
1990-04-04,69.5,70.0,68.0,68.0,145000,1.32367703525932,1.33319989162809,1.295108466153,1.295108466153,7613261.94499229,0.0,1.0
1990-04-05,69.25,70.0,69.13,69.37,38900,1.31891560707493,1.33319989162809,1.31663012154642,1.32120109260344,2042454.41144966,0.0,1.0
1990-04-06,69.37,70.0,69.13,69.25,96200,1.32120109260344,1.33319989162809,1.31663012154642,1.31891560707493,5051005.51109143,0.0,1.0
1990-04-09,69.13,69.37,68.75,69.37,41300,1.31663012154642,1.32120109260344,1.30939275070616,1.32120109260344,2168467.02295299,0.0,1.0
1990-04-10,67.5,69.13,67.5,69.13,66600,1.28558560978423,1.31663012154642,1.28558560978423,1.31663012154642,3496849.96921715,0.0,1.0
1990-04-11,66.37,67.5,65.5,67.5,127700,1.2640639543908,1.28558560978423,1.24749418430914,1.28558560978423,6704921.03707256,0.0,1.0
1990-04-12,67.75,67.75,66.5,67.12,104100,1.29034703796861,1.29034703796861,1.26653989704668,1.27834823894396,5465797.02395657,0.0,1.0
1990-04-16,66.62,68.75,66.5,68.0,45800,1.26882538257519,1.30939275070616,1.26653989704668,1.295108466153,2404740.66952171,0.0,1.0
1990-04-17,66.0,66.25,64.38,65.0,145200,1.25701704067791,1.2617784688623,1.22616298604309,1.23797132794037,7623762.99595093,0.0,1.0
1990-04-18,64.5,66.25,64.5,66.25,129800,1.2284484715716,1.2617784688623,1.2284484715716,1.2617784688623,6815182.07213792,0.0,1.0
1990-04-19,62.87,64.5,62.75,64.38,169100,1.1974039598094,1.2284484715716,1.19511847428089,1.22616298604309,8878638.58550482,0.0,1.0
1990-04-20,63.75,63.75,63.25,63.25,80400,1.21416418701844,1.21416418701844,1.20464133064967,1.20464133064967,4221422.48536125,0.0,1.0
1990-04-23,63.25,63.75,63.0,63.62,112500,1.20464133064967,1.21416418701844,1.19987990246528,1.21168824436256,5906841.16421815,0.0,1.0
1990-04-24,63.37,64.0,63.25,63.25,155100,1.20692681617817,1.21892561520282,1.20464133064967,1.20464133064967,8143565.01840213,0.0,1.0
1990-04-25,63.75,63.87,63.37,63.5,92400,1.21416418701844,1.21644967254694,1.20692681617817,1.20940275883405,4851485.54287785,0.0,1.0
1990-04-26,63.25,64.5,63.0,63.87,95500,1.20464133064967,1.2284484715716,1.19987990246528,1.21644967254694,5014251.8327363,0.0,1.0
1990-04-27,63.62,63.75,62.75,63.37,104700,1.21168824436256,1.21416418701844,1.19511847428089,1.20692681617817,5497300.17683237,0.0,1.0
1990-04-30,64.0,64.25,62.62,63.5,133200,1.21892561520282,1.22368704338721,1.19264253162501,1.20940275883405,6993699.93843434,0.0,1.0
1990-05-01,64.88,65.75,64.88,65.25,196300,1.23568584241186,1.25225561249353,1.23568584241186,1.24273275612475,10306781.5158758,0.0,1.0
1990-05-02,64.63,65.0,64.5,65.0,110800,1.23092441422748,1.23797132794037,1.2284484715716,1.23797132794037,5817582.23106997,0.0,1.0
1990-05-03,64.5,65.0,64.5,64.75,238100,1.2284484715716,1.23797132794037,1.2284484715716,1.23320989975598,12501501.1662253,0.0,1.0
1990-05-04,64.38,64.63,63.87,64.63,97700,1.22616298604309,1.23092441422748,1.21644967254694,1.23092441422748,5129763.39328103,0.0,1.0
1990-05-07,64.75,64.88,64.0,64.25,132300,1.23320989975598,1.23568584241186,1.21892561520282,1.22368704338721,6946445.20912058,0.0,1.0
1990-05-08,63.5,64.63,63.0,64.63,91900,1.20940275883405,1.23092441422748,1.19987990246528,1.23092441422748,4825232.91548134,0.0,1.0
1990-05-09,63.5,63.5,61.5,63.25,256800,1.20940275883405,1.20940275883405,1.17131133335896,1.20464133064967,13483349.4308554,0.0,1.0
1990-05-10,67.37,68.5,65.0,65.25,219000,1.28310966712835,1.30463132252177,1.23797132794037,1.24273275612475,11498650.799678,0.0,1.0
1990-05-11,68.75,69.25,67.0,68.0,141700,1.30939275070616,1.31891560707493,1.27606275341546,1.295108466153,7439994.60417524,0.0,1.0
1990-05-14,69.5,70.25,68.88,69.0,176900,1.32367703525932,1.33796131981247,1.31186869336204,1.31415417889054,9288179.57289059,0.0,1.0
1990-05-15,69.25,69.5,68.63,69.25,82900,1.31891560707493,1.32367703525932,1.30710726517765,1.31891560707493,4352685.62234388,0.0,1.0
1990-05-16,69.0,69.5,68.13,69.25,68000,1.31415417889054,1.32367703525932,1.29758440880888,1.31891560707493,3570357.32592744,0.0,1.0
1990-05-17,66.5,70.37,65.75,69.25,252700,1.26653989704668,1.34024680534098,1.25225561249353,1.31891560707493,13268077.8862039,0.0,1.0
1990-05-18,65.38,66.5,65.0,66.5,316900,1.24520869878063,1.26653989704668,1.23797132794037,1.26653989704668,16638915.2439177,0.0,1.0
1990-05-21,66.12,66.75,65.25,65.63,156400,1.25930252620642,1.27130132523107,1.24273275612475,1.24997012696502,8211821.84963307,0.0,1.0
1990-05-22,65.38,67.37,64.0,67.12,266600,1.24520869878063,1.28310966712835,1.21892561520282,1.27834823894396,13997900.9278273,0.0,1.0
1990-05-23,64.63,65.0,63.5,64.5,244700,1.23092441422748,1.23797132794037,1.20940275883405,1.2284484715716,12848035.8478594,0.0,1.0
1990-05-24,64.0,64.88,63.25,64.63,105000,1.21892561520282,1.23568584241186,1.20464133064967,1.23092441422748,5513051.75327031,0.0,1.0
1990-05-25,65.0,66.0,62.75,64.0,271200,1.23797132794037,1.25701704067791,1.19511847428089,1.21892561520282,14239425.0998753,0.0,1.0
1990-05-29,65.25,65.75,64.63,65.25,160400,1.24273275612475,1.25225561249353,1.23092441422748,1.24273275612475,8421842.86880532,0.0,1.0
1990-05-30,66.37,66.37,65.5,66.0,176500,1.2640639543908,1.2640639543908,1.24749418430914,1.25701704067791,9267177.47097342,0.0,1.0
1990-05-31,66.87,67.12,66.37,66.37,23600,1.27358681075958,1.27834823894396,1.2640639543908,1.2640639543908,1239124.01311599,0.0,1.0
1990-06-01,66.25,68.25,65.75,68.25,141200,1.2617784688623,1.29986989433739,1.25225561249353,1.29986989433739,7413741.97677871,0.0,1.0
1990-06-04,66.75,67.0,65.0,65.87,91500,1.2749200106512,1.2796949919645,1.2414951414581,1.25811207642839,4790594.66395885,0.19,1.0
1990-06-05,63.75,66.62,63.5,66.5,330500,1.2176202348916,1.27243702036829,1.2128452535783,1.2701450293379,17303732.638671,0.0,1.0
1990-06-06,62.87,63.5,62.0,63.5,244500,1.20081230066878,1.2128452535783,1.1841953656985,1.2128452535783,12801097.2168081,0.0,1.0
1990-06-07,58.5,63.87,58.0,63.0,802700,1.11734562731229,1.21991222592198,1.10779566468569,1.2032952909517,42026342.4782488,0.0,1.0
1990-06-08,56.12,57.75,54.5,57.5,1130900,1.07188780520967,1.10302068337239,1.04094592629948,1.09824570205909,59209655.7974979,0.0,1.0
1990-06-11,58.0,58.25,56.0,56.12,328600,1.10779566468569,1.11257064599899,1.06959581417929,1.07188780520967,17204255.8095833,0.0,1.0
1990-06-12,57.5,58.0,57.12,58.0,194900,1.09824570205909,1.10779566468569,1.09098773046287,1.10779566468569,10204228.4153615,0.0,1.0
1990-06-13,58.88,59.25,56.62,57.38,301700,1.12460359890851,1.13167057125219,1.08143776783627,1.0959537110287,15795873.3346052,0.0,1.0
1990-06-14,57.0,58.75,57.0,58.75,239300,1.08869573943249,1.12212060862559,1.08869573943249,1.12212060862559,12528844.8424628,0.0,1.0
1990-06-15,57.25,57.88,57.12,57.5,126200,1.09347072074579,1.10550367365531,1.09098773046287,1.09824570205909,6607355.70045469,0.0,1.0
1990-06-18,55.75,57.12,55.63,57.0,67000,1.06482083286599,1.09098773046287,1.0625288418356,1.08869573943249,3507867.13098624,0.0,1.0
1990-06-19,57.5,57.63,55.25,55.25,132500,1.09824570205909,1.10072869234201,1.05527087023939,1.05527087023939,6937199.92321908,0.0,1.0
1990-06-20,56.62,57.88,56.62,57.38,140700,1.08143776783627,1.10550367365531,1.08143776783627,1.0959537110287,7366520.97507114,0.0,1.0
1990-06-21,57.25,57.25,56.0,56.5,118100,1.09347072074579,1.09347072074579,1.06959581417929,1.07914577680589,6183270.27118621,0.0,1.0
1990-06-22,55.87,57.5,55.63,57.38,123100,1.06711282389637,1.09824570205909,1.0625288418356,1.0959537110287,6445051.4003643,0.0,1.0
1990-06-25,54.63,55.5,53.5,55.25,268800,1.0434289165824,1.06004585155269,1.02184600104628,1.05527087023939,14073353.5046135,0.0,1.0
1990-06-26,54.63,55.63,54.5,54.5,106300,1.0434289165824,1.0625288418356,1.04094592629948,1.04094592629948,5565466.80632595,0.0,1.0
1990-06-27,55.13,55.25,54.13,54.25,129800,1.052978879209,1.05527087023939,1.0338789539558,1.03617094498618,6795838.11346293,0.0,1.0
1990-06-28,56.25,56.25,54.75,55.38,118900,1.07437079549259,1.07437079549259,1.04572090761278,1.0577538605223,6225155.25185469,0.0,1.0
1990-06-29,58.0,58.25,56.75,56.75,209600,1.10779566468569,1.11257064599899,1.08392075811919,1.08392075811919,10973864.9351451,0.0,1.0
1990-07-02,59.5,59.87,58.25,58.25,126500,1.13644555256549,1.14351252490918,1.11257064599899,1.11257064599899,6623062.5682054,0.0,1.0
1990-07-03,59.75,60.25,59.62,59.75,64600,1.14122053387879,1.15077049650539,1.13873754359588,1.14122053387879,3382212.18898078,0.0,1.0
1990-07-05,58.5,59.12,58.38,59.12,69100,1.11734562731229,1.12918758096928,1.11505363628191,1.12918758096928,3617815.20524105,0.0,1.0
1990-07-06,58.88,59.0,58.25,58.25,50700,1.12460359890851,1.12689558993889,1.11257064599899,1.11257064599899,2654460.64986571,0.0,1.0
1990-07-09,59.87,60.0,58.75,59.0,115500,1.14351252490918,1.14599551519209,1.12212060862559,1.12689558993889,6047144.0840136,0.0,1.0
1990-07-10,60.12,61.25,60.0,60.0,149600,1.14828750622248,1.16987042175859,1.14599551519209,1.14599551519209,7832491.38500809,0.0,1.0
1990-07-11,60.0,60.37,59.62,60.37,155900,1.14599551519209,1.15306248753578,1.13873754359588,1.15306248753578,8162335.60777251,0.0,1.0
1990-07-12,63.62,63.75,62.25,63.75,538600,1.21513724460868,1.2176202348916,1.1889703470118,1.2176202348916,28199063.2350627,0.0,1.0
1990-07-13,64.88,65.63,64.0,64.0,412100,1.23920315042772,1.25352809436762,1.2223952162049,1.2223952162049,21576000.6668572,0.0,1.0
1990-07-16,64.88,65.0,64.5,65.0,65700,1.23920315042772,1.2414951414581,1.2319451788315,1.2414951414581,3439804.03739994,0.0,1.0
1990-07-17,61.88,64.88,61.88,64.88,191100,1.18190337466811,1.23920315042772,1.18190337466811,1.23920315042772,10005274.7571862,0.0,1.0
1990-07-18,60.25,61.63,59.75,61.5,160200,1.15077049650539,1.17712839335481,1.14122053387879,1.1746454030719,8387467.37886566,0.0,1.0
1990-07-19,60.0,60.37,60.0,60.25,52600,1.14599551519209,1.15306248753578,1.14599551519209,1.15077049650539,2753937.47895339,0.0,1.0
1990-07-20,59.25,60.12,59.12,59.87,163100,1.13167057125219,1.14828750622248,1.12918758096928,1.14351252490918,8539300.43378894,0.0,1.0
1990-07-23,58.5,59.25,57.38,59.0,113600,1.11734562731229,1.13167057125219,1.0959537110287,1.12689558993889,5947667.25492595,0.0,1.0
1990-07-24,58.13,58.63,58.0,58.5,79000,1.11027865496861,1.11982861759521,1.10779566468569,1.11734562731229,4136141.84101363,0.0,1.0
1990-07-25,58.13,58.38,57.5,58.13,108300,1.11027865496861,1.11505363628191,1.09824570205909,1.11027865496861,5670179.25799716,0.0,1.0
1990-07-26,59.25,60.37,57.88,58.13,79800,1.13167057125219,1.15306248753578,1.10550367365531,1.11027865496861,4178026.82168214,0.0,1.0
1990-07-27,58.63,59.37,58.13,58.75,80800,1.11982861759521,1.13396256228258,1.11027865496861,1.12212060862559,4230383.04751774,0.0,1.0
1990-07-30,57.63,58.38,57.12,58.38,62300,1.10072869234201,1.11505363628191,1.09098773046287,1.11505363628191,3261792.86955885,0.0,1.0
1990-07-31,57.12,58.13,56.25,57.25,280500,1.09098773046287,1.11027865496861,1.07437079549259,1.09347072074579,14685921.3468902,0.0,1.0
1990-08-01,59.12,59.5,58.0,58.0,195200,1.12918758096928,1.13644555256549,1.10779566468569,1.10779566468569,10219935.2831121,0.0,1.0
1990-08-02,57.63,58.38,57.0,57.5,183100,1.10072869234201,1.11505363628191,1.08869573943249,1.09824570205909,9586424.9505012,0.0,1.0
1990-08-03,55.5,56.87,54.13,56.75,208300,1.06004585155269,1.08621274914957,1.0338789539558,1.08392075811919,10905801.8415587,0.0,1.0
1990-08-06,51.88,53.75,51.38,53.5,179000,0.990904122136096,1.02662098235958,0.981354159509495,1.02184600104628,9371764.42457522,0.0,1.0
1990-08-07,51.0,52.87,50.25,52.5,332300,0.974096187913279,1.00981304813677,0.959771243973378,1.00274607579308,17397973.8451751,0.0,1.0
1990-08-08,53.75,54.0,51.25,51.25,164200,1.02662098235958,1.03139596367288,0.978871169226579,0.978871169226579,8596892.28220813,0.0,1.0
1990-08-09,55.75,56.37,55.25,55.75,329500,1.06482083286599,1.07666278652297,1.05527087023939,1.06482083286599,17251376.4128353,0.0,1.0
1990-08-10,54.63,55.75,53.75,55.25,170600,1.0434289165824,1.06482083286599,1.02662098235958,1.05527087023939,8931972.12755605,0.0,1.0
1990-08-13,55.75,55.87,54.25,54.5,130300,1.06482083286599,1.06711282389637,1.03617094498618,1.04094592629948,6822016.2263807,0.0,1.0
1990-08-14,55.25,55.5,54.88,55.5,248500,1.05527087023939,1.06004585155269,1.0482038978957,1.06004585155269,13010522.1201505,0.0,1.0
1990-08-15,56.12,56.62,55.5,56.5,534700,1.07188780520967,1.08143776783627,1.06004585155269,1.07914577680589,27994873.9543037,0.0,1.0
1990-08-16,55.0,56.37,55.0,56.0,305000,1.05049588892609,1.07666278652297,1.05049588892609,1.06959581417929,15968648.8798627,0.0,1.0
1990-08-17,53.5,55.0,53.0,54.5,219300,1.02184600104628,1.05049588892609,1.01229603841968,1.04094592629948,11481720.3257506,0.0,1.0
1990-08-20,53.75,54.63,53.37,53.75,88000,1.02662098235958,1.0434289165824,1.01936301076337,1.02662098235958,4607347.8735342,0.0,1.0
1990-08-21,53.0,53.5,51.13,53.25,165200,1.01229603841968,1.02184600104628,0.976579178196195,1.01707101973298,8649248.50804373,0.0,1.0
1990-08-22,50.75,53.5,50.75,52.75,140500,0.969321206599978,1.02184600104628,0.969321206599978,1.00752105710638,7356049.72990401,0.0,1.0
1990-08-23,49.25,49.75,48.0,49.75,265200,0.940671318720176,0.950221281346777,0.916796412153674,0.950221281346777,13884871.0916053,0.0,1.0
1990-08-24,49.87,50.37,49.5,50.25,103400,0.952513272377161,0.962063235003762,0.945446300033477,0.959771243973378,5413633.75140267,0.0,1.0
1990-08-27,52.37,52.62,51.25,51.25,98300,1.00026308551016,1.00503806682347,0.978871169226579,0.978871169226579,5146616.99964105,0.0,1.0
1990-08-28,52.87,53.5,52.0,52.37,114800,1.00981304813677,1.02184600104628,0.99319611316648,1.00026308551016,6010494.72592866,0.0,1.0
1990-08-29,54.88,55.63,53.0,53.12,316700,1.0482038978957,1.0625288418356,1.01229603841968,1.01458802945007,16581216.7221395,0.0,1.0
1990-08-30,54.0,55.0,53.87,54.75,105400,1.03139596367288,1.05049588892609,1.02891297338997,1.04572090761278,5518346.20307392,0.0,1.0
1990-08-31,53.5,53.62,53.25,53.62,44100,1.02662098235958,1.02892368362843,1.02182368804949,1.02892368362843,2298170.44512112,0.25,1.0
1990-09-04,54.38,54.38,53.0,53.25,90000,1.04350745833111,1.04350745833111,1.0170263937394,1.02182368804949,4690143.76555328,0.0,1.0
1990-09-05,55.0,55.13,54.25,54.25,120600,1.05540474822013,1.05789934126138,1.04101286528986,1.04101286528986,6284792.64584143,0.0,1.0
1990-09-06,53.12,54.88,52.75,54.88,169300,1.01932909500824,1.05310204695129,1.01222909942931,1.05310204695129,8822681.55009085,0.0,1.0
1990-09-07,52.37,53.12,52.25,53.12,77700,1.00493721207797,1.01932909500824,1.00263451080913,1.01932909500824,4049157.45092768,0.0,1.0
1990-09-10,51.75,52.87,51.75,52.87,125100,0.993039922188943,1.01453180069815,0.993039922188943,1.01453180069815,6519299.83411908,0.0,1.0
1990-09-11,51.5,51.88,51.38,51.75,114900,0.988242627878851,0.99553451523019,0.985939926610007,0.993039922188943,5987750.20735638,0.0,1.0
1990-09-12,50.88,51.38,50.5,51.38,262300,0.976345337989824,0.985939926610007,0.969053450638485,0.985939926610007,13669163.4411626,0.0,1.0
1990-09-13,49.5,50.62,49.25,50.62,120900,0.949864273398119,0.971356151907329,0.945066979088028,0.971356151907329,6300426.45839326,0.0,1.0
1990-09-14,48.88,49.12,48.25,48.5,104300,0.937966983509092,0.94257238604678,0.925877801847661,0.930675096157753,5435355.49719121,0.0,1.0
1990-09-17,48.13,48.75,48.13,48.63,62600,0.923575100578818,0.935472390467844,0.923575100578818,0.933169689199001,3262255.55248485,0.0,1.0
1990-09-18,48.0,48.25,47.0,48.25,148800,0.92108050753757,0.925877801847661,0.901891330297204,0.925877801847661,7754371.02571478,0.0,1.0
1990-09-19,48.25,48.25,47.88,48.25,68400,0.925877801847661,0.925877801847661,0.918777806268726,0.925877801847661,3564509.26182051,0.0,1.0
1990-09-20,46.37,47.75,46.37,47.75,190300,0.889802148635773,0.916283213227478,0.889802148635773,0.916283213227478,9917048.42871992,0.0,1.0
1990-09-21,46.25,46.37,45.25,46.37,283700,0.887499447366929,0.889802148635773,0.868310270126563,0.889802148635773,14784375.4031941,0.0,1.0
1990-09-24,46.0,46.12,45.5,46.0,57500,0.882702153056838,0.885004854325682,0.873107564436655,0.882702153056838,2996480.73910349,0.0,1.0
1990-09-25,47.25,47.5,46.25,46.5,162200,0.906688624607295,0.911485918917387,0.887499447366929,0.892296741677021,8452681.31969717,0.0,1.0
1990-09-26,46.5,47.63,46.25,47.25,161000,0.892296741677021,0.913980511958635,0.887499447366929,0.906688624607295,8390146.06948978,0.0,1.0
1990-09-27,45.75,46.87,45.38,46.75,136200,0.877904858746746,0.899396737255956,0.870804863167811,0.897094035987112,7097750.89853733,0.0,1.0
1990-09-28,47.5,47.5,45.0,45.25,126500,0.911485918917387,0.911485918917387,0.863512975816472,0.868310270126563,6592257.62602769,0.0,1.0
1990-10-01,49.75,50.0,47.75,47.75,255100,0.954661567708211,0.959458862018302,0.916283213227478,0.916283213227478,13293951.9399183,0.0,1.0
1990-10-02,50.12,50.5,49.37,50.5,213900,0.961761563287146,0.969053450638485,0.947369680356871,0.969053450638485,11146908.349465,0.0,1.0
1990-10-03,48.63,50.12,48.5,50.12,85700,0.933169689199001,0.961761563287146,0.930675096157753,0.961761563287146,4466059.11897686,0.0,1.0
1990-10-04,47.38,48.5,47.25,48.5,158800,0.909183217648543,0.930675096157753,0.906688624607295,0.930675096157753,8275498.11077626,0.0,1.0
1990-10-05,46.62,47.38,46.12,47.38,194300,0.894599442945865,0.909183217648543,0.885004854325682,0.909183217648543,10125499.2627445,0.0,1.0
1990-10-08,45.5,46.75,45.38,46.62,207100,0.873107564436655,0.897094035987112,0.870804863167811,0.894599442945865,10792541.9316232,0.0,1.0
1990-10-09,44.13,44.5,44.0,44.25,99500,0.846818391617353,0.853918387196289,0.844323798576106,0.849121092886197,5185214.4963617,0.0,1.0
1990-10-10,41.13,43.88,39.0,43.88,411700,0.789250859896255,0.842021097307262,0.748377912374276,0.842021097307262,21454802.091981,0.0,1.0
1990-10-11,41.13,41.38,39.25,41.0,381100,0.789250859896255,0.794048154206347,0.753175206684367,0.786756266855008,19860153.2116929,0.0,1.0
1990-10-12,45.38,45.38,41.88,42.5,308100,0.870804863167811,0.870804863167811,0.80364274282653,0.815540032715557,16055925.4907441,0.0,1.0
1990-10-15,45.38,46.62,45.13,45.25,279500,0.870804863167811,0.894599442945865,0.866007568857719,0.868310270126563,14565502.0274683,0.0,1.0
1990-10-16,44.0,45.38,43.88,45.38,143900,0.844323798576106,0.870804863167811,0.842021097307262,0.870804863167811,7499018.75403466,0.0,1.0
1990-10-17,44.75,45.0,43.5,44.0,164800,0.85871568150638,0.863512975816472,0.834729209955923,0.844323798576106,8588174.36181315,0.0,1.0
1990-10-18,47.0,47.0,44.75,44.75,154400,0.901891330297204,0.901891330297204,0.85871568150638,0.85871568150638,8046202.19334921,0.0,1.0
1990-10-19,47.0,48.0,46.62,47.5,152400,0.901891330297204,0.92108050753757,0.894599442945865,0.911485918917387,7941976.77633691,0.0,1.0
1990-10-22,48.5,48.88,46.75,46.87,86500,0.930675096157753,0.937966983509092,0.897094035987112,0.899396737255956,4507749.28578178,0.0,1.0
1990-10-23,23.75,24.5,23.62,24.38,80700,0.911485918917387,0.940269684777936,0.906496732834892,0.935664282240248,2102747.78822306,0.0,2.0
1990-10-24,23.37,23.37,23.0,23.25,206600,0.896902144214709,0.896902144214709,0.882702153056838,0.892296741677021,5383242.78868506,0.0,1.0
1990-10-25,23.37,23.37,22.87,23.25,112200,0.896902144214709,0.896902144214709,0.877712966974343,0.892296741677021,2923522.94719489,0.0,1.0
1990-10-26,23.12,23.37,23.0,23.37,81400,0.887307555594526,0.896902144214709,0.882702153056838,0.896902144214709,2120987.23620021,0.0,1.0
1990-10-29,22.63,23.0,22.38,22.63,163696,0.868502161898967,0.882702153056838,0.858907573278784,0.868502161898967,4265320.96581118,0.0,1.0
1990-10-30,24.0,24.0,22.38,22.75,417296,0.92108050753757,0.92108050753757,0.858907573278784,0.873107564436655,10873212.4043907,0.0,1.0
1990-10-31,24.5,25.12,24.38,24.38,280896,0.940269684777936,0.96406426455599,0.935664282240248,0.935664282240248,7319125.68427144,0.0,1.0
1990-11-01,25.0,25.0,24.0,24.75,137000,0.959458862018302,0.959458862018302,0.92108050753757,0.949864273398119,3569720.53267112,0.0,1.0
1990-11-02,26.25,26.87,25.0,25.0,785896,1.00743180511922,1.03122638489727,0.959458862018302,0.959458862018302,20477584.5820737,0.0,1.0
1990-11-05,27.75,28.5,26.0,26.0,390600,1.06499933684032,1.09378310270086,0.997837216499034,0.997837216499034,10177611.9712506,0.0,1.0
1990-11-06,26.87,28.0,26.75,28.0,148600,1.03122638489727,1.0745939254605,1.02662098235958,1.0745939254605,3871974.24200678,0.0,1.0
1990-11-07,26.5,26.87,25.88,26.87,492696,1.0170263937394,1.03122638489727,0.993231813961346,1.03122638489727,12837861.5150725,0.0,1.0
1990-11-08,26.5,27.25,26.0,26.62,211896,1.0170263937394,1.04581015959995,0.997837216499034,1.02163179627709,5521237.24080934,0.0,1.0
1990-11-09,27.38,27.5,26.62,26.75,137896,1.05079934568244,1.05540474822013,1.02163179627709,1.02662098235958,3593067.02608189,0.0,1.0
1990-11-12,29.38,29.75,27.63,27.63,602896,1.12755605464391,1.14175604580178,1.06039393430263,1.06039393430263,15709271.7537612,0.0,1.0
1990-11-13,29.75,30.75,29.0,29.0,558096,1.14175604580178,1.18013440028251,1.11297227994123,1.11297227994123,14541947.0832235,0.0,1.0
1990-11-14,30.5,30.88,29.5,29.5,401200,1.17053981166233,1.18512358636501,1.1321614571816,1.1321614571816,10453809.3263332,0.0,1.0
1990-11-15,30.12,32.13,30.0,31.0,755600,1.15595603695965,1.23309652946592,1.15135063442196,1.18972898890269,19688181.2736226,0.0,1.0
1990-11-16,31.0,31.13,30.12,30.38,450400,1.18972898890269,1.19471817498519,1.15595603695965,1.16593440912464,11735781.9555845,0.0,1.0
1990-11-19,31.37,31.87,30.88,31.13,296696,1.20392898006057,1.22311815730093,1.18512358636501,1.19471817498519,7730816.08146998,0.0,1.0
1990-11-20,30.38,31.0,30.0,30.88,323200,1.16593440912464,1.18972898890269,1.15135063442196,1.18512358636501,8421413.69459348,0.0,1.0
1990-11-21,29.75,30.38,29.25,30.38,288496,1.14175604580178,1.16593440912464,1.12256686856141,1.16593440912464,7517153.9765948,0.0,1.0
1990-11-23,29.0,29.62,28.88,29.5,110800,1.11297227994123,1.13676685971928,1.10836687740354,1.1321614571816,2887044.05124059,0.0,1.0
1990-11-26,29.25,29.25,28.5,28.88,259696,1.12256686856141,1.12256686856141,1.09378310270086,1.10836687740354,6766730.97410629,0.0,1.0
1990-11-27,30.88,30.88,28.75,29.25,420800,1.18512358636501,1.18512358636501,1.10337769132105,1.12256686856141,10964513.8696935,0.0,1.0
1990-11-28,30.75,31.5,30.63,30.88,141496,1.18013440028251,1.20891816614306,1.17552899774482,1.18512358636501,3686869.90139294,0.0,1.0
1990-11-29,31.13,31.13,29.75,30.38,185600,1.19471817498519,1.19471817498519,1.14175604580178,1.16593440912464,4836059.34937051,0.0,1.0
1990-11-30,31.75,31.87,30.75,31.0,214600,1.21851275476324,1.22311815730093,1.18013440028251,1.18972898890269,5591693.62270967,0.0,1.0
1990-12-03,33.0,33.0,32.0,32.0,309600,1.27128299217425,1.27128299217425,1.23275926513867,1.23275926513867,8036605.58891487,0.125,1.0
1990-12-04,34.25,34.5,32.88,33.0,419000,1.31943765096873,1.32906858272763,1.26666014492998,1.27128299217425,10876413.8945586,0.0,1.0
1990-12-05,33.88,34.13,33.37,34.13,300000,1.30518387196556,1.31481480372446,1.28553677117742,1.31481480372446,7787408.5163904,0.0,1.0
1990-12-06,33.0,35.0,32.5,34.62,641600,1.27128299217425,1.34833044624542,1.25202112865646,1.3336914299719,16654671.0137202,0.0,1.0
1990-12-07,32.88,33.25,32.0,33.12,356800,1.26666014492998,1.28091392393315,1.23275926513867,1.27590583941852,9261824.52882696,0.0,1.0
1990-12-10,32.5,33.0,32.25,32.75,358296,1.25202112865646,1.27128299217425,1.24239019689756,1.26165206041535,9300657.73929535,0.0,1.0
1990-12-11,32.13,32.38,31.75,32.25,209000,1.23776734965329,1.24739828141219,1.22312833337977,1.24239019689756,5425227.93308531,0.0,1.0
1990-12-12,32.38,32.38,31.75,32.0,241096,1.24739828141219,1.24739828141219,1.22312833337977,1.23275926513867,6258376.81222551,0.0,1.0
1990-12-13,33.75,33.75,32.75,32.75,197496,1.30017578745094,1.30017578745094,1.26165206041535,1.26165206041535,5126606.77451011,0.0,1.0
1990-12-14,32.88,33.25,32.25,33.12,166600,1.26666014492998,1.28091392393315,1.24239019689756,1.27590583941852,4324607.52943546,0.0,1.0
1990-12-17,32.13,32.5,32.0,32.5,196296,1.23776734965329,1.25202112865646,1.23275926513867,1.25202112865646,5095457.14044456,0.0,1.0
1990-12-18,33.5,33.5,32.13,32.13,280896,1.29054485569204,1.29054485569204,1.23776734965329,1.23776734965329,7291506.34206665,0.0,1.0
1990-12-19,34.75,34.87,34.0,34.0,386696,1.33869951448652,1.34332236173079,1.30980671920983,1.30980671920983,10037865.7455137,0.0,1.0
1990-12-20,35.5,36.25,33.75,33.75,279800,1.36759230976321,1.3964851050399,1.30017578745094,1.30017578745094,7263056.34295342,0.0,1.0
1990-12-21,35.5,36.0,35.12,36.0,364896,1.36759230976321,1.386854173281,1.35295329348969,1.386854173281,9471980.72665594,0.0,1.0
1990-12-24,35.12,35.25,34.75,35.12,73400,1.35295329348969,1.35796137800431,1.33869951448652,1.35295329348969,1905319.28367684,0.0,1.0
1990-12-26,34.0,34.87,34.0,34.75,65800,1.30980671920983,1.34332236173079,1.30980671920983,1.33869951448652,1708038.26792829,0.0,1.0
1990-12-27,33.0,33.62,33.0,33.62,125696,1.27128299217425,1.29516770293631,1.27128299217425,1.29516770293631,3262820.33625402,0.0,1.0
1990-12-28,32.75,32.88,32.5,32.88,91600,1.26165206041535,1.26666014492998,1.25202112865646,1.26666014492998,2377755.40033787,0.0,1.0
1990-12-31,33.12,33.25,32.5,32.88,51600,1.27590583941852,1.28091392393315,1.25202112865646,1.26666014492998,1339434.26481915,0.0,1.0
1991-01-02,34.87,34.87,33.12,33.12,190800,1.34332236173079,1.34332236173079,1.27590583941852,1.27590583941852,4952791.81642429,0.0,1.0
1991-01-03,33.75,35.63,33.62,35.12,245600,1.30017578745094,1.37260039427783,1.29516770293631,1.35295329348969,6375291.77208491,0.0,1.0
1991-01-04,34.13,34.5,33.75,33.75,146400,1.31481480372446,1.32906858272763,1.30017578745094,1.30017578745094,3800255.3559985,0.0,1.0
1991-01-07,33.5,34.0,33.37,33.88,101496,1.29054485569204,1.30980671920983,1.28553677117742,1.30518387196556,2634636.0492652,0.0,1.0
1991-01-08,33.5,33.75,33.0,33.62,196000,1.29054485569204,1.30017578745094,1.27128299217425,1.29516770293631,5087773.56404172,0.0,1.0
1991-01-09,33.12,34.75,33.0,33.88,222896,1.27590583941852,1.33869951448652,1.27128299217425,1.30518387196556,5785940.6955645,0.0,1.0
1991-01-10,35.63,35.75,33.25,33.25,573296,1.37260039427783,1.3772232415221,1.28091392393315,1.28091392393315,14881633.8427085,0.0,1.0
1991-01-11,35.88,36.5,35.0,35.25,277096,1.38223132603673,1.40611603679879,1.34833044624542,1.35796137800431,7192865.83419236,0.0,1.0
1991-01-14,36.25,36.5,34.75,35.63,452296,1.3964851050399,1.40611603679879,1.33869951448652,1.37260039427783,11740712.4077643,0.0,1.0
1991-01-15,36.37,36.37,35.75,36.25,166696,1.40110795228417,1.40110795228417,1.3772232415221,1.3964851050399,4327099.50016069,0.0,1.0
1991-01-16,38.5,39.0,36.37,36.62,500400,1.48316349086996,1.50242535438775,1.40110795228417,1.41073888404306,12989397.4053391,0.0,1.0
1991-01-17,41.62,42.12,39.0,42.0,1261096,1.60335751922098,1.62261938273877,1.50242535438775,1.6179965354945,32735565.7679528,0.0,1.0
1991-01-18,41.0,41.13,40.25,40.5,805296,1.57947280845892,1.58448089297354,1.55058001318223,1.56021094494113,20903896.428717,0.0,1.0
1991-01-21,39.75,40.75,39.63,39.75,386096,1.53131814966444,1.56984187670002,1.52669530242017,1.53131814966444,10022290.9284809,0.0,1.0
1991-01-22,38.88,39.63,38.37,39.63,236896,1.49780250714348,1.52669530242017,1.47815540635533,1.52669530242017,6149353.09299605,0.0,1.0
1991-01-23,39.25,39.5,39.0,39.0,275600,1.51205628614665,1.52168721790554,1.50242535438775,1.50242535438775,7154032.62372394,0.0,1.0
1991-01-24,40.5,40.88,39.75,39.75,427200,1.56021094494113,1.57484996121465,1.53131814966444,1.53131814966444,11089269.7273399,0.0,1.0
1991-01-25,40.37,41.13,40.25,40.37,303096,1.5552028604265,1.58448089297354,1.55058001318223,1.5552028604265,7867774.57227952,0.0,1.0
1991-01-28,40.75,41.13,40.37,40.37,259296,1.56984187670002,1.58448089297354,1.5552028604265,1.5552028604265,6730812.92888654,0.0,1.0
1991-01-29,40.0,40.5,39.38,40.5,225696,1.54094908142333,1.56021094494113,1.51706437066127,1.56021094494113,5858623.17505082,0.0,1.0
1991-01-30,42.0,42.0,40.25,40.25,333400,1.6179965354945,1.6179965354945,1.55058001318223,1.55058001318223,8654406.66454851,0.0,1.0
1991-01-31,42.5,42.75,41.62,41.87,249296,1.63725839901229,1.64688933077119,1.60335751922098,1.61298845097987,6471232.64500686,0.0,1.0
1991-02-01,42.12,43.37,41.5,42.75,242496,1.62261938273877,1.67077404153325,1.59873467197671,1.64688933077119,6294718.05196867,0.0,1.0
1991-02-04,40.0,41.87,40.0,41.87,499496,1.54094908142333,1.61298845097987,1.54094908142333,1.61298845097987,12965931.3476765,0.0,1.0
1991-02-05,41.0,41.25,40.0,41.0,528096,1.57947280845892,1.58910374021781,1.54094908142333,1.57947280845892,13708330.9595723,0.0,1.0
1991-02-06,43.5,43.5,40.75,41.0,622696,1.67578212604788,1.67578212604788,1.56984187670002,1.57947280845892,16163960.445074,0.0,1.0
1991-02-07,42.63,45.0,41.75,43.62,355200,1.64226648352692,1.73356771660125,1.6083656037356,1.68040497329215,9220291.6834062,0.0,1.0
1991-02-08,43.0,43.5,42.63,42.75,187096,1.65652026253008,1.67578212604788,1.64226648352692,1.64688933077119,4856643.27927526,0.0,1.0
1991-02-11,45.25,46.0,43.12,43.25,377296,1.74319864836015,1.77209144363683,1.66114310977435,1.66615119428898,9793860.27866673,0.0,1.0
1991-02-12,45.25,45.75,44.87,45.12,232896,1.74319864836015,1.76246051187794,1.72855963208662,1.73819056384552,6045520.97944417,0.0,1.0
1991-02-13,45.63,45.75,44.87,45.37,196600,1.75783766463367,1.76246051187794,1.72855963208662,1.74782149560442,5103348.38107449,0.0,1.0
1991-02-14,44.75,45.88,44.13,45.75,224800,1.72393678484235,1.76746859639256,1.70005207408029,1.76246051187794,5835364.78161521,0.0,1.0
1991-02-15,46.87,46.87,45.0,45.0,308400,1.80560708615779,1.80560708615779,1.73356771660125,1.73356771660125,8005455.95484931,0.0,1.0
1991-02-19,47.0,47.38,46.62,46.87,317800,1.81061517067242,1.82525418694594,1.7959761543989,1.80560708615779,8249461.42169619,0.0,1.0
1991-02-20,45.75,46.62,45.5,46.38,288296,1.76246051187794,1.7959761543989,1.75282958011904,1.78673045991036,7483595.75213759,0.0,1.0
1991-02-21,44.75,45.88,44.5,45.88,225200,1.72393678484235,1.76746859639256,1.71430585308346,1.76746859639256,5845747.99297039,0.0,1.0
1991-02-22,45.25,45.88,44.0,44.63,328896,1.74319864836015,1.76746859639256,1.69504398956567,1.71931393759808,8537491.70468908,0.0,1.0
1991-02-25,44.75,45.88,44.25,45.5,190800,1.72393678484235,1.76746859639256,1.70467492132456,1.75282958011904,4952791.81642429,0.0,1.0
1991-02-26,43.75,44.38,43.75,44.25,203400,1.68541305780677,1.70968300583919,1.68541305780677,1.70467492132456,5279862.97411268,0.0,1.0
1991-02-27,45.25,45.37,43.62,44.0,198296,1.74319864836015,1.74782149560442,1.68040497329215,1.69504398956567,5147373.19722048,0.0,1.0
1991-02-28,45.5,46.5,45.37,46.0,171096,1.75282958011904,1.79135330715463,1.74782149560442,1.77209144363683,4441314.82506777,0.0,1.0
1991-03-01,45.63,45.75,44.87,45.0,160600,1.75783766463367,1.76246051187794,1.72855963208662,1.73356771660125,4168859.35910764,0.0,1.0
1991-03-04,46.38,46.5,45.37,45.88,207896,1.7915459257898,1.79618123219547,1.75253209687545,1.77223214909953,5382064.92013273,0.125,1.0
1991-03-05,47.0,47.63,46.62,46.62,378000,1.81549500888574,1.83983036751549,1.80081653860113,1.80081653860113,9785760.86028674,0.0,1.0
1991-03-06,46.0,47.63,44.25,47.63,519496,1.7768674555052,1.83983036751549,1.70926923708924,1.83983036751549,13448845.5658082,0.0,1.0
1991-03-07,49.63,50.0,46.62,47.75,552600,1.91708547427658,1.93137766902739,1.80081653860113,1.84446567392115,14305850.4005144,0.0,1.0
1991-03-08,49.5,51.75,49.5,49.87,370496,1.91206389233711,1.99897588744334,1.91206389233711,1.92635608708792,9591495.38543067,0.0,1.0
1991-03-11,46.87,48.87,46.13,48.25,1710400,1.81047342694627,1.88772853370737,1.78188903744467,1.86377945061143,44279273.4799853,0.0,1.0
1991-03-12,47.75,47.75,46.62,47.25,342200,1.84446567392115,1.84446567392115,1.80081653860113,1.82515189723088,8858961.28674636,0.0,1.0
1991-03-13,49.13,49.5,47.88,48.5,365696,1.89777169758631,1.91206389233711,1.84948725586063,1.87343633895656,9467231.75545876,0.0,1.0
1991-03-14,49.63,50.0,48.62,49.38,231296,1.91708547427658,1.93137766902739,1.87807164536223,1.90742858593145,5987850.11624572,0.0,1.0
1991-03-15,49.38,49.75,48.5,49.75,240496,1.90742858593145,1.92172078068225,1.87343633895656,1.92172078068225,6226022.07369183,0.0,1.0
1991-03-18,49.38,49.38,48.75,49.38,176800,1.90742858593145,1.90742858593145,1.8830932273017,1.90742858593145,4577043.70396479,0.0,1.0
1991-03-19,48.5,48.87,48.12,48.75,316800,1.87343633895656,1.88772853370737,1.85875786867196,1.8830932273017,8201399.57814508,0.0,1.0
1991-03-20,49.13,49.38,48.0,48.5,150600,1.89777169758631,1.90742858593145,1.85412256226629,1.87343633895656,3898771.3903682,0.0,1.0
1991-03-21,48.87,50.25,48.87,49.75,239200,1.88772853370737,1.94103455737252,1.88772853370737,1.92172078068225,6192470.89359942,0.0,1.0
1991-03-22,48.0,48.62,47.88,48.5,164296,1.85412256226629,1.87807164536223,1.84948725586063,1.87343633895656,4253336.94788801,0.0,1.0
1991-03-25,47.75,48.37,47.5,48.12,153200,1.84446567392115,1.86841475701709,1.83480878557602,1.85875786867196,3966080.85660299,0.0,1.0
1991-03-26,49.87,50.12,48.0,48.0,274296,1.92635608708792,1.93601297543305,1.85412256226629,1.85412256226629,7101045.13474392,0.0,1.0
1991-03-27,50.25,50.62,49.75,50.0,289296,1.94103455737252,1.95532675212333,1.92172078068225,1.93137766902739,7489368.97840612,0.0,1.0
1991-03-28,49.87,50.62,49.75,50.5,183696,1.92635608708792,1.95532675212333,1.92172078068225,1.95069144571766,4755569.11902441,0.0,1.0
1991-04-01,49.87,49.87,49.13,49.38,139896,1.92635608708792,1.92635608708792,1.89777169758631,1.90742858593145,3621663.49553087,0.0,1.0
1991-04-02,52.12,52.63,49.63,49.75,299200,2.01326808219415,2.03296813441823,1.91708547427658,1.92172078068225,7745766.2682481,0.0,1.0
1991-04-03,54.38,54.5,52.25,52.38,292296,2.10056635283419,2.10520165923985,2.01828966413362,2.02331124607309,7567033.74713852,0.0,1.0
1991-04-04,55.88,56.62,53.87,54.25,346000,2.15850768290501,2.18709207240661,2.08086630061011,2.09554477089471,8957336.66047408,0.0,1.0
1991-04-05,54.75,55.88,54.25,55.88,177800,2.11485854758499,2.15850768290501,2.09554477089471,2.15850768290501,4602931.96020893,0.0,1.0
1991-04-08,55.5,55.75,54.63,54.63,107000,2.1438292126204,2.15348610096554,2.11022324117932,2.11022324117932,2770043.41812349,0.0,1.0
1991-04-09,53.5,55.88,53.13,55.62,169296,2.0665741058593,2.15850768290501,2.0522819111085,2.14846451902606,4382778.22910874,0.0,1.0
1991-04-10,52.5,53.75,51.5,53.5,275400,2.02794655247876,2.07623099420444,1.98931899909821,2.0665741058593,7129625.76963745,0.0,1.0
1991-04-11,57.5,57.5,54.75,55.75,346096,2.22108431938149,2.22108431938149,2.11485854758499,2.15348610096554,8959821.93307354,0.0,1.0
1991-04-12,60.88,61.5,58.25,58.75,401896,2.35164544980775,2.37559453290369,2.25005498441691,2.26936876110718,10404386.6314968,0.0,1.0
1991-04-15,58.5,61.0,58.5,60.88,250400,2.25971187276204,2.35628075621341,2.25971187276204,2.35164544980775,6482419.36353385,0.0,1.0
1991-04-16,61.87,61.87,58.5,58.75,489800,2.38988672765449,2.38988672765449,2.25971187276204,2.26936876110718,12680067.9083821,0.0,1.0
1991-04-17,63.25,65.0,62.12,62.5,402200,2.44319275131964,2.5107909697356,2.39954361599962,2.41422208628423,10412256.661395,0.0,1.0
1991-04-18,60.88,62.88,60.0,62.75,243896,2.35164544980775,2.42890055656884,2.31765320283286,2.42387897462937,6314042.14492192,0.0,1.0
1991-04-19,59.88,60.25,58.5,60.0,234896,2.3130178964272,2.327310091178,2.25971187276204,2.31765320283286,6081047.83872462,0.0,1.0
1991-04-22,59.5,60.25,59.0,60.0,176696,2.29833942614259,2.327310091178,2.27902564945232,2.31765320283286,4574351.3253154,0.0,1.0
1991-04-23,59.13,60.12,59.13,60.0,110200,2.28404723139179,2.32228850923853,2.28404723139179,2.31765320283286,2852885.83810475,0.0,1.0
1991-04-24,60.25,60.75,58.62,59.13,122200,2.327310091178,2.34662386786827,2.26434717916771,2.28404723139179,3163544.91303449,0.0,1.0
1991-04-25,59.38,60.62,59.13,59.88,179696,2.29370411973692,2.3416022859288,2.28404723139179,2.3130178964272,4652016.09404785,0.0,1.0
1991-04-26,58.13,58.75,57.75,58.75,154496,2.24541967801124,2.26936876110718,2.23074120772663,2.26936876110718,3999632.03669539,0.0,1.0
1991-04-29,55.5,59.75,55.5,58.37,194696,2.1438292126204,2.30799631448773,2.1438292126204,2.25469029082257,5040339.93771001,0.0,1.0
1991-04-30,56.62,57.25,55.25,55.25,322400,2.18709207240661,2.21142743103636,2.13417232427526,2.13417232427526,8346373.81311228,0.0,1.0
1991-05-01,58.13,58.37,56.62,56.62,245496,2.24541967801124,2.25469029082257,2.18709207240661,2.18709207240661,6355463.35491256,0.0,1.0
1991-05-02,58.5,59.38,58.0,58.13,145296,2.25971187276204,2.29370411973692,2.24039809607177,2.24541967801124,3761460.07924926,0.0,1.0
1991-05-03,57.63,58.62,57.0,58.62,96800,2.22610590132097,2.26434717916771,2.20177054269122,2.26434717916771,2505983.20443321,0.0,1.0
1991-05-06,56.75,56.87,56.25,56.75,159696,2.19211365434608,2.19674896075175,2.17279987765581,2.19211365434608,4134250.96916495,0.0,1.0
1991-05-07,56.38,57.5,56.38,57.0,116800,2.17782145959528,2.22108431938149,2.17782145959528,2.20177054269122,3023748.32931611,0.0,1.0
1991-05-08,57.0,57.0,55.75,56.38,160096,2.20177054269122,2.20177054269122,2.15348610096554,2.17782145959528,4144606.2716626,0.0,1.0
1991-05-09,56.25,58.87,55.5,56.5,877400,2.17279987765581,2.27400406751284,2.1438292126204,2.18245676600095,22714356.0286126,0.0,1.0
1991-05-10,58.75,60.12,58.75,59.75,349896,2.26936876110718,2.32228850923853,2.26936876110718,2.30799631448773,9058197.30680127,0.0,1.0
1991-05-13,58.75,59.5,58.13,59.0,133000,2.26936876110718,2.29833942614259,2.24541967801124,2.27902564945232,3443138.08047125,0.0,1.0
1991-05-14,58.13,58.75,57.75,57.75,193000,2.24541967801124,2.26936876110718,2.23074120772663,2.23074120772663,4996433.45511994,0.0,1.0
1991-05-15,59.0,59.0,56.5,57.63,366200,2.27902564945232,2.27902564945232,2.18245676600095,2.22610590132097,9480279.4366058,0.0,1.0
1991-05-16,58.62,60.88,58.37,60.25,330800,2.26434717916771,2.35164544980775,2.25469029082257,2.327310091178,8563835.16556308,0.0,1.0
1991-05-17,57.88,58.75,57.38,58.75,268296,2.2357627896661,2.26936876110718,2.21644901297583,2.26936876110718,6945715.59727907,0.0,1.0
1991-05-20,56.87,58.0,56.5,58.0,133000,2.19674896075175,2.24039809607177,2.18245676600095,2.24039809607177,3443138.08047125,0.0,1.0
1991-05-21,58.13,58.5,57.38,57.5,188296,2.24541967801124,2.25971187276204,2.21644901297583,2.22108431938149,4874655.09774748,0.0,1.0
1991-05-22,59.75,59.75,57.88,58.13,183000,2.30799631448773,2.30799631448773,2.2357627896661,2.24541967801124,4737550.89267849,0.0,1.0
1991-05-23,60.0,60.88,59.13,59.5,320696,2.31765320283286,2.35164544980775,2.28404723139179,2.29833942614259,8302260.22447226,0.0,1.0
1991-05-24,60.0,61.13,59.75,59.75,327200,2.31765320283286,2.36130233815288,2.30799631448773,2.30799631448773,8470637.44308418,0.0,1.0
1991-05-28,62.63,63.25,60.37,60.75,372896,2.4192436682237,2.44319275131964,2.33194539758367,2.34662386786827,9653627.20041662,0.0,1.0
1991-05-29,64.88,65.25,63.62,64.25,505000,2.50615566332994,2.52044785808074,2.45748494607045,2.48182030470019,13073569.4032931,0.0,1.0
1991-05-30,65.5,65.88,63.75,64.25,322400,2.53010474642588,2.54478321671048,2.46250652800992,2.48182030470019,8346373.81311226,0.0,1.0
1991-05-31,68.25,68.25,65.0,65.88,240600,2.63633051822238,2.63633051822238,2.5107909697356,2.54478321671048,6228714.45234124,0.0,1.0
1991-06-03,66.0,67.63,65.62,67.63,296096,2.55559893165704,2.61871448102978,2.54088487720204,2.61871448102978,7646871.25116648,0.16,1.0
1991-06-04,65.62,65.62,64.75,65.0,308096,2.54088487720204,2.54088487720204,2.50719743673929,2.51687773572284,7956779.03450028,0.0,1.0
1991-06-05,64.5,65.37,64.5,65.0,192600,2.49751713775574,2.53120457821849,2.49751713775574,2.51687773572284,4974019.92250712,0.0,1.0
1991-06-06,64.25,65.25,64.12,65.25,247600,2.48783683877219,2.52655803470639,2.48280308330075,2.52655803470639,6394430.59612026,0.0,1.0
1991-06-07,63.13,64.0,62.75,64.0,162600,2.44446909932589,2.47815653978864,2.4297550448709,2.47815653978864,4199250.46417267,0.0,1.0
1991-06-10,62.12,63.25,62.0,63.25,112296,2.40536069143235,2.44911564283799,2.40071414792025,2.44911564283799,2900117.03643748,0.0,1.0
1991-06-11,63.0,63.62,61.75,62.12,230096,2.43943534385444,2.46344248533365,2.3910338489367,2.40536069143235,5942378.44283073,0.0,1.0
1991-06-12,62.0,63.0,61.38,63.0,271000,2.40071414792025,2.43943534385444,2.37670700644105,2.43943534385444,6998750.77362111,0.0,1.0
1991-06-13,61.5,62.25,60.12,62.25,429296,2.38135354995315,2.4103944469038,2.32791829956396,2.4103944469038,11086847.6461714,0.0,1.0
1991-06-14,60.88,63.13,60.75,62.5,371800,2.35734640847395,2.44446909932589,2.3523126530025,2.42007474588735,9601976.15362483,0.0,1.0
1991-06-17,61.5,62.0,61.13,61.25,175696,2.38135354995315,2.40071414792025,2.3670267074575,2.3716732509696,4537463.15838426,0.0,1.0
1991-06-18,60.75,61.87,60.5,61.5,184896,2.3523126530025,2.3956803924488,2.34263235401895,2.38135354995315,4775059.12560683,0.0,1.0
1991-06-19,60.12,60.88,59.38,60.88,328400,2.32791829956396,2.35734640847395,2.29926461457265,2.35734640847395,8481143.003901,0.0,1.0
1991-06-20,60.88,60.88,59.88,60.0,254096,2.35734640847395,2.35734640847395,2.31862521253975,2.32327175605185,6562194.00949826,0.0,1.0
1991-06-21,60.37,60.75,60.25,60.37,213696,2.33759859854751,2.3523126530025,2.3329520550354,2.33759859854751,5518837.80560788,0.0,1.0
1991-06-24,59.63,60.62,59.5,60.25,145000,2.3089449135562,2.34727889753106,2.30391115808475,2.3329520550354,3744719.04861647,0.0,1.0
1991-06-25,59.25,60.25,59.0,59.88,149096,2.2942308591012,2.3329520550354,2.28455056011765,2.31862521253975,3850500.90532774,0.0,1.0
1991-06-26,58.75,59.5,57.88,59.5,283296,2.27487026113411,2.30391115808475,2.24118282067135,2.30391115808475,7316302.94894378,0.0,1.0
1991-06-27,58.87,59.38,58.5,58.87,269800,2.27951680464621,2.29926461457265,2.26518996215056,2.27951680464621,6967759.99528774,0.0,1.0
1991-06-28,59.88,60.12,59.0,59.25,359000,2.31862521253975,2.32791829956396,2.28455056011765,2.2942308591012,9271407.85140214,0.0,1.0
1991-07-01,61.5,61.5,60.12,60.12,134896,2.38135354995315,2.38135354995315,2.32791829956396,2.32791829956396,3483776.69504942,0.0,1.0
1991-07-02,62.25,62.88,61.5,61.5,185496,2.4103944469038,2.43478880034234,2.38135354995315,2.38135354995315,4790554.51477351,0.0,1.0
1991-07-03,61.25,62.0,61.13,61.75,168496,2.3716732509696,2.40071414792025,2.3670267074575,2.3910338489367,4351518.488384,0.0,1.0
1991-07-05,61.13,61.13,61.0,61.0,34600,2.3670267074575,2.3670267074575,2.36199295198605,2.36199295198605,893567.441945721,0.0,1.0
1991-07-08,61.25,61.25,60.0,60.25,324496,2.3716732509696,2.3716732509696,2.32327175605185,2.3329520550354,8380319.67172309,0.0,1.0
1991-07-09,61.25,62.0,60.75,61.13,265896,2.3716732509696,2.40071414792025,2.3523126530025,2.3670267074575,6866936.66310982,0.0,1.0
1991-07-10,62.88,63.37,61.38,61.5,324096,2.43478880034234,2.4537621863501,2.37670700644105,2.38135354995315,8369989.41227864,0.0,1.0
1991-07-11,63.75,64.25,63.0,63.5,516296,2.46847624080509,2.48783683877219,2.43943534385444,2.45879594182154,13333679.0753413,0.0,1.0
1991-07-12,64.63,65.0,63.5,64.25,265800,2.50255089322719,2.51687773572284,2.45879594182154,2.48783683877219,6864457.40084314,0.0,1.0
1991-07-15,66.5,66.75,64.63,64.75,218400,2.57495952962414,2.58463982860769,2.50255089322719,2.50719743673929,5640321.65667473,0.0,1.0
1991-07-16,66.25,66.75,65.75,66.75,248896,2.56527923064059,2.58463982860769,2.54591863267349,2.58463982860769,6427900.6367203,0.0,1.0
1991-07-17,66.63,67.25,66.0,66.25,159096,2.57999328509558,2.60400042657478,2.55559893165704,2.56527923064059,4108757.39143921,0.0,1.0
1991-07-18,67.5,67.88,66.5,66.5,160600,2.61368072555833,2.62839478001333,2.57495952962414,2.57495952962414,4147599.16695038,0.0,1.0
1991-07-19,66.0,66.5,65.5,66.0,279096,2.55559893165704,2.57495952962414,2.53623833368994,2.55559893165704,7207835.22477697,0.0,1.0
1991-07-22,63.87,65.88,63.5,65.88,277200,2.4731227843172,2.55095238814493,2.45879594182154,2.55095238814493,7158869.79501023,0.0,1.0
1991-07-23,31.87,32.75,31.75,32.5,148200,2.46808902884575,2.53623833368994,2.45879594182154,2.51687773572284,1913680.56208607,0.0,2.0
1991-07-24,31.87,32.38,31.5,31.87,319289,2.46808902884575,2.50758464869863,2.43943534385444,2.46808902884575,4122922.75970243,0.0,1.0
1991-07-25,32.38,32.5,31.75,32.0,193393,2.50758464869863,2.51687773572284,2.45879594182154,2.47815653978864,2497249.83092788,0.0,1.0
1991-07-26,33.37,33.62,32.38,32.38,393793,2.58425261664834,2.60361321461544,2.50758464869863,2.50758464869863,5084979.82176492,0.0,1.0
1991-07-29,34.25,34.5,33.5,33.5,358489,2.65240192149253,2.67176251945963,2.59432012759124,2.59432012759124,4629105.47248093,0.0,1.0
1991-07-30,35.0,35.75,34.25,34.25,542681,2.71048371539383,2.76856550929512,2.65240192149253,2.65240192149253,7007544.40697321,0.0,1.0
1991-07-31,34.88,35.0,34.0,34.75,372593,2.70119062836962,2.71048371539383,2.63304132352543,2.69112311742673,4811227.94648674,0.0,1.0
1991-08-01,36.13,36.5,34.88,35.0,451081,2.79799361820511,2.82664730319642,2.70119062836962,2.71048371539383,5824729.70058264,0.0,1.0
1991-08-02,36.13,36.63,35.75,36.5,340400,2.79799361820511,2.83671481413931,2.76856550929512,2.82664730319642,4395525.3936174,0.0,1.0
1991-08-05,34.75,36.0,34.63,35.63,514400,2.69112311742673,2.78792610726222,2.68183003040252,2.75927242227092,6642356.82278727,0.0,1.0
1991-08-06,36.13,36.5,34.75,34.75,749600,2.79799361820511,2.82664730319642,2.69112311742673,2.69112311742673,9679453.0994583,0.0,1.0
1991-08-07,36.25,36.75,36.0,36.38,309481,2.80728670522932,2.84600790116352,2.78792610726222,2.81735421617221,3996273.77891336,0.0,1.0
1991-08-08,39.25,39.25,37.0,37.0,828281,3.03961388083451,3.03961388083451,2.86536849913062,2.86536849913062,10695447.0286451,0.0,1.0
1991-08-09,40.38,40.38,38.75,39.0,615081,3.12712378364579,3.12712378364579,3.00089268490031,3.02025328286741,7942432.88669678,0.0,1.0
1991-08-12,41.13,41.13,39.75,40.25,430000,3.18520557754709,3.18520557754709,3.0783350767687,3.1170562727029,5552514.45139683,0.0,1.0
1991-08-13,41.63,43.88,41.25,41.38,676193,3.22392677348129,3.39817215518518,3.1944986645713,3.20456617551419,8731561.40565901,0.0,1.0
1991-08-14,42.88,43.0,42.13,42.13,474400,3.32072976331678,3.33002285034099,3.26264796941549,3.26264796941549,6125843.85056432,0.0,1.0
1991-08-15,42.38,43.5,41.38,42.88,764089,3.28200856738258,3.36874404627519,3.20456617551419,3.32072976331678,9866547.01082176,0.0,1.0
1991-08-16,41.63,42.88,40.63,42.63,620193,3.22392677348129,3.32072976331678,3.14648438161289,3.30136916534968,8008443.24454686,0.0,1.0
1991-08-19,40.38,41.25,39.0,39.25,897200,3.12712378364579,3.1944986645713,3.02025328286741,3.03961388083451,11585385.966961,0.0,1.0
1991-08-20,40.25,41.38,39.38,41.25,604593,3.1170562727029,3.20456617551419,3.0496813917774,3.1944986645713,7807003.18537992,0.0,1.0
1991-08-21,43.0,43.38,41.38,41.5,673289,3.33002285034099,3.35945095925098,3.20456617551419,3.2138592625384,8694062.56387562,0.0,1.0
1991-08-22,44.38,44.75,43.13,43.25,475200,3.43689335111937,3.46554703611068,3.34009036128388,3.34938344830809,6136174.11000878,0.0,1.0
1991-08-23,44.0,45.63,44.0,44.0,575881,3.40746524220938,3.53369634095487,3.40746524220938,3.40746524220938,7436250.17391828,0.0,1.0
1991-08-26,43.25,44.5,43.13,44.38,540800,3.34938344830809,3.44618643814358,3.34009036128388,3.43689335111937,6983255.38445443,0.0,1.0
1991-08-27,43.0,43.25,41.75,43.25,526800,3.33002285034099,3.34938344830809,3.23321986050549,3.34938344830809,6802475.84417639,0.0,1.0
1991-08-28,43.88,44.0,42.38,42.88,318593,3.39817215518518,3.40746524220938,3.28200856738258,3.32072976331678,4113935.43398574,0.0,1.0
1991-08-29,43.88,44.25,43.0,44.13,255081,3.39817215518518,3.42682584017648,3.33002285034099,3.41753275315228,3293816.13669012,0.0,1.0
1991-08-30,43.63,43.88,43.0,43.5,200593,3.38500694856755,3.40440304614128,3.33612878268175,3.37492097782921,2585481.4252903,0.08,1.0
1991-09-03,41.38,43.63,41.25,43.25,468800,3.21044207040397,3.38500694856755,3.20035609966563,3.35552488025548,6042452.58895422,0.0,1.0
1991-09-04,42.0,42.0,40.5,41.75,557600,3.25854439238682,3.25854439238682,3.14216780694444,3.23914829481309,7187012.72099162,0.0,1.0
1991-09-05,43.5,44.38,43.25,44.25,751793,3.37492097782921,3.44319524128874,3.35552488025548,3.4331092705504,9690003.3259549,0.0,1.0
1991-09-06,42.88,43.88,42.63,43.75,391689,3.32681865584636,3.40440304614128,3.30742255827262,3.39431707540294,5048554.2067297,0.0,1.0
1991-09-09,42.38,43.13,41.5,42.88,352489,3.28802646069889,3.34621475342009,3.21975219723936,3.32681865584636,4543297.93222672,0.0,1.0
1991-09-10,41.63,42.75,41.13,42.63,301393,3.2298381679777,3.31673268510802,3.19104597283024,3.30742255827262,3884711.84544087,0.0,1.0
1991-09-11,41.5,41.88,40.5,41.75,510993,3.21975219723936,3.24923426555143,3.14216780694444,3.23914829481309,6586286.21115077,0.0,1.0
1991-09-12,43.13,43.13,41.63,41.63,534089,3.34621475342009,3.34621475342009,3.2298381679777,3.2298381679777,6883974.9590059,0.0,1.0
1991-09-13,42.88,43.63,42.5,43.5,413600,3.32681865584636,3.38500694856755,3.29733658753428,3.37492097782921,5330969.26363366,0.0,1.0
1991-09-16,43.5,43.75,42.75,42.75,326993,3.37492097782921,3.39431707540294,3.31673268510802,3.31673268510802,4214675.12674894,0.0,1.0
1991-09-17,43.5,44.25,43.25,43.5,239200,3.37492097782921,3.4331092705504,3.35552488025548,3.37492097782921,3083094.40972237,0.0,1.0
1991-09-18,44.38,44.5,43.38,43.5,212193,3.44319524128874,3.45250536812413,3.36561085099382,3.37492097782921,2734996.03713303,0.0,1.0
1991-09-19,44.75,45.5,44.63,44.63,360889,3.47190146569786,3.53008975841906,3.46259133886247,3.46259133886247,4651567.13390593,0.0,1.0
1991-09-20,44.75,45.0,44.13,45.0,337081,3.47190146569786,3.4912975632716,3.42379914371501,3.4912975632716,4344701.28228942,0.0,1.0
1991-09-23,45.5,45.63,44.75,45.0,292593,3.53008975841906,3.5401757291574,3.47190146569786,3.4912975632716,3771286.96749121,0.0,1.0
1991-09-24,45.38,46.25,44.75,45.75,434489,3.52077963158367,3.58827805114025,3.47190146569786,3.54948585599279,5600211.56766665,0.0,1.0
1991-09-25,44.63,45.25,44.5,45.13,199600,3.46259133886247,3.51069366084533,3.45250536812413,3.50138353400994,2572682.45894894,0.0,1.0
1991-09-26,42.63,44.25,42.5,44.25,514993,3.30742255827262,3.4331092705504,3.29733658753428,3.4331092705504,6637842.97385517,0.0,1.0
1991-09-27,42.63,43.5,42.25,43.13,277481,3.30742255827262,3.37492097782921,3.27794048996055,3.34621475342009,3576505.51799404,0.0,1.0
1991-09-30,44.25,44.75,43.13,43.25,326593,3.4331092705504,3.47190146569786,3.34621475342009,3.35552488025548,4209519.45047851,0.0,1.0
1991-10-01,44.0,44.38,43.63,44.13,184593,3.41371317297667,3.44319524128874,3.38500694856755,3.42379914371501,2379254.37447275,0.0,1.0
1991-10-02,43.25,44.0,43.13,43.88,210993,3.35552488025548,3.41371317297667,3.34621475342009,3.40440304614128,2719529.00832171,0.0,1.0
1991-10-03,42.88,43.75,42.75,43.25,270193,3.32681865584636,3.39431707540294,3.31673268510802,3.35552488025548,3482569.09634664,0.0,1.0
1991-10-04,41.63,42.88,41.5,42.88,430089,3.2298381679777,3.32681865584636,3.21975219723936,3.32681865584636,5543499.12869183,0.0,1.0
1991-10-07,41.88,42.13,41.63,41.75,342993,3.24923426555143,3.26863036312516,3.2298381679777,3.23914829481309,4420902.1775665,0.0,1.0
1991-10-08,42.38,42.38,40.75,41.88,506489,3.28802646069889,3.28802646069889,3.16156390451817,3.24923426555143,6528233.29634564,0.0,1.0
1991-10-09,43.88,43.88,41.13,42.0,949689,3.40440304614128,3.40440304614128,3.19104597283024,3.25854439238682,12240722.6039918,0.0,1.0
1991-10-10,43.25,45.0,42.63,44.88,788681,3.35552488025548,3.4912975632716,3.30742255827262,3.4819874364362,10165459.7916148,0.0,1.0
1991-10-11,43.5,43.63,43.0,43.5,292800,3.37492097782921,3.38500694856755,3.33612878268175,3.37492097782921,3773955.02996116,0.0,1.0
1991-10-14,44.5,45.5,43.75,44.0,363393,3.45250536812413,3.53008975841906,3.39431707540294,3.41371317297667,4683841.66735888,0.0,1.0
1991-10-15,45.5,45.88,44.38,44.63,312993,3.53008975841906,3.55957182673113,3.44319524128874,3.46259133886247,4034226.45728359,0.0,1.0
1991-10-16,46.88,47.13,45.0,45.5,428489,3.63715621702605,3.65655231459978,3.4912975632716,3.53008975841906,5522876.42361008,0.0,1.0
1991-10-17,46.25,47.75,46.13,46.88,417393,3.58827805114025,3.70465463658264,3.57896792430486,3.63715621702605,5379857.96386811,0.0,1.0
1991-10-18,47.5,48.13,46.5,46.63,390489,3.68525853900891,3.73413670489471,3.60767414871398,3.61776011945232,5033087.17791839,0.0,1.0
1991-10-21,47.25,47.38,46.63,47.25,198400,3.66586244143518,3.67594841217352,3.61776011945232,3.66586244143518,2557215.43013762,0.0,1.0
1991-10-22,45.5,48.0,45.25,47.0,295600,3.53008975841906,3.72405073415637,3.51069366084533,3.64646634386144,3810044.76385423,0.0,1.0
1991-10-23,45.88,46.25,44.38,45.5,580400,3.55957182673113,3.58827805114025,3.44319524128874,3.53008975841906,7480886.26840663,0.0,1.0
1991-10-24,44.38,45.63,43.0,45.63,608400,3.44319524128874,3.5401757291574,3.33612878268175,3.5401757291574,7841783.60733735,0.0,1.0
1991-10-25,43.88,44.38,43.5,44.38,357393,3.40440304614128,3.44319524128874,3.37492097782921,3.44319524128874,4606506.52330229,0.0,1.0
1991-10-28,45.5,45.5,43.88,44.0,387689,3.53008975841906,3.53008975841906,3.40440304614128,3.41371317297667,4996997.44402532,0.0,1.0
1991-10-29,45.75,45.88,44.88,45.5,284593,3.54948585599279,3.55957182673113,3.4819874364362,3.53008975841906,3668173.44208244,0.0,1.0
1991-10-30,46.5,46.63,45.38,45.5,287289,3.60767414871398,3.61776011945232,3.52077963158367,3.53008975841906,3702922.7001452,0.0,1.0
1991-10-31,46.88,47.25,46.63,46.63,231689,3.63715621702605,3.66586244143518,3.61776011945232,3.61776011945232,2986283.69855421,0.0,1.0
1991-11-01,46.25,47.75,46.13,47.13,336800,3.58827805114025,3.70465463658264,3.57896792430486,3.65655231459978,4341079.41970943,0.0,1.0
1991-11-04,45.75,46.38,45.0,46.25,412000,3.54948585599279,3.59836402187859,3.4912975632716,3.58827805114025,5310346.55855191,0.0,1.0
1991-11-05,44.75,45.75,44.25,45.75,471881,3.47190146569786,3.54948585599279,3.4331092705504,3.54948585599279,6082164.18542728,0.0,1.0
1991-11-06,46.63,46.63,45.38,45.5,464489,3.61776011945232,3.61776011945232,3.52077963158367,3.53008975841906,5986887.28794957,0.0,1.0
1991-11-07,48.75,48.75,47.25,47.5,898681,3.78223902687756,3.78223902687756,3.66586244143518,3.68525853900891,11583270.7659854,0.0,1.0
1991-11-08,47.88,49.0,47.63,49.0,409200,3.71474060732098,3.80163512445129,3.69534450974725,3.80163512445129,5274256.82465884,0.0,1.0
1991-11-11,48.63,49.0,47.38,47.75,237793,3.77292890004217,3.80163512445129,3.67594841217352,3.70465463658264,3064959.31844111,0.0,1.0
1991-11-12,49.63,50.0,48.75,48.75,535793,3.8505132903371,3.87921951474622,3.78223902687756,3.78223902687756,6905938.13991797,0.0,1.0
1991-11-13,51.88,52.0,49.0,49.5,581793,4.02507816850068,4.03438829533607,3.80163512445129,3.84042731959876,7498840.91101842,0.0,1.0
1991-11-14,52.25,52.75,51.75,52.75,726993,4.0537843929098,4.09257658805726,4.01499219776233,4.09257658805726,9370351.39718769,0.0,1.0
1991-11-15,48.25,51.88,48.25,51.75,629600,3.7434468317301,4.02507816850068,3.7434468317301,4.01499219776233,8115034.44967059,0.0,1.0
1991-11-18,51.88,52.25,48.88,49.0,964889,4.02507816850068,4.0537843929098,3.7923249976159,3.80163512445129,12436638.3022684,0.0,1.0
1991-11-19,51.38,51.88,49.38,51.88,725081,3.98628597335321,4.02507816850068,3.83111719276336,4.02507816850068,9345707.26461501,0.0,1.0
1991-11-20,50.63,52.0,50.5,51.63,246400,3.92809768063202,4.03438829533607,3.91801170989368,4.00568207092694,3175896.58259027,0.0,1.0
1991-11-21,51.0,51.38,50.5,50.75,301081,3.95680390504114,3.98628597335321,3.91801170989368,3.93740780746741,3880690.41794993,0.0,1.0
1991-11-22,50.88,51.13,50.0,50.63,282000,3.94749377820575,3.96688987577948,3.87921951474622,3.92809768063202,3634751.77065932,0.0,1.0
1991-11-25,50.13,51.0,49.63,51.0,319600,3.88930548548456,3.95680390504114,3.8505132903371,3.95680390504114,4119385.34008056,0.0,1.0
1991-11-26,52.5,52.5,49.38,50.38,386400,4.07318049048353,4.07318049048353,3.83111719276336,3.90870158305829,4980383.27724383,0.0,1.0
1991-11-27,53.25,53.63,52.25,52.38,411481,4.13136878320472,4.16085085151679,4.0537843929098,4.06387036364814,5303657.06859102,0.0,1.0
1991-11-29,52.88,53.13,52.5,52.88,168800,4.1026625587956,4.12205865636933,4.07318049048353,4.1026625587956,2175695.38612515,0.0,1.0
1991-12-02,54.38,54.63,52.0,52.0,430089,4.22524589546158,4.24467052719871,4.04032340132405,4.04032340132405,5535355.90558689,0.08,1.0
1991-12-03,55.5,55.75,54.38,54.75,430089,4.31226824564394,4.33169287738108,4.22524589546158,4.25399435043254,5535355.90558689,0.0,1.0
1991-12-04,53.75,56.25,53.38,55.88,880281,4.176295823484,4.37054214085535,4.14754736851304,4.34179368588439,11329442.5849671,0.0,1.0
1991-12-05,50.75,54.25,50.63,53.5,1235600,3.94320024263838,4.21514508695827,3.93387641940456,4.15687119174686,15902489.3846231,0.0,1.0
1991-12-06,52.0,54.13,51.13,51.5,896593,4.04032340132405,4.20582126372444,3.97272568287883,4.00147413784978,11539382.2149785,0.0,1.0
1991-12-09,53.25,53.88,53.0,53.0,280593,4.13744656000973,4.18639663198731,4.11802192827259,4.11802192827259,3611303.98502715,0.0,1.0
1991-12-10,53.63,53.88,53.0,53.5,198593,4.16697200025017,4.18639663198731,4.11802192827259,4.15687119174686,2555942.92194922,0.0,1.0
1991-12-11,53.25,54.13,51.75,54.13,356193,4.13744656000973,4.20582126372444,4.02089876958692,4.20582126372444,4584295.40415753,0.0,1.0
1991-12-12,53.88,54.0,53.5,53.63,239289,4.18639663198731,4.19572045522113,4.15687119174686,4.16697200025017,3079710.89540067,0.0,1.0
1991-12-13,54.88,55.0,54.13,54.38,351689,4.26409515893585,4.27341898216967,4.20582126372444,4.22524589546158,4526327.76722945,0.0,1.0
1991-12-16,53.88,54.88,53.63,54.88,262281,4.18639663198731,4.26409515893585,4.16697200025017,4.26409515893585,3375623.84128223,0.0,1.0
1991-12-17,52.88,54.13,52.75,54.13,462800,4.10869810503877,4.20582126372444,4.09859729653546,4.20582126372444,5956354.87795691,0.0,1.0
1991-12-18,52.13,52.75,51.88,52.75,415200,4.05042420982736,4.09859729653546,4.03099957809023,4.09859729653546,5343730.65109705,0.0,1.0
1991-12-19,49.63,52.0,49.63,51.75,738400,3.85617789245602,4.04032340132405,3.85617789245602,4.02089876958692,9503397.6704481,0.0,1.0
1991-12-20,48.75,51.0,48.25,50.25,1520400,3.7878031887413,3.96262487437552,3.74895392526703,3.90435097916411,19567938.5402889,0.0,1.0
1991-12-23,51.63,51.63,48.75,49.0,716400,4.0115749463531,4.0115749463531,3.7878031887413,3.80722782047844,9220252.01937841,0.0,1.0
1991-12-24,52.5,53.38,51.5,51.63,280281,4.07917266479832,4.14754736851304,4.00147413784978,4.0115749463531,3607288.46488471,0.0,1.0
1991-12-26,52.88,53.38,52.25,52.25,218681,4.10869810503877,4.14754736851304,4.05974803306119,4.05974803306119,2814480.64188958,0.0,1.0
1991-12-27,52.75,53.75,52.75,53.75,232593,4.09859729653546,4.176295823484,4.09859729653546,4.176295823484,2993531.65542055,0.0,1.0
1991-12-30,54.75,55.5,52.88,52.88,525793,4.25399435043254,4.31226824564394,4.10869810503877,4.10869810503877,6767090.9687675,0.0,1.0
1991-12-31,53.5,55.25,52.5,54.63,832800,4.15687119174686,4.29284361390681,4.07917266479832,4.24467052719871,10718349.9186744,0.0,1.0
1992-01-02,56.0,56.0,52.38,53.0,544193,4.35111750911821,4.35111750911821,4.0698488415645,4.11802192827259,7003903.6951167,0.0,1.0
1992-01-03,58.75,58.75,56.63,56.75,1002681,4.5647884582267,4.5647884582267,4.40006758109579,4.40939140432962,12904762.0254639,0.0,1.0
1992-01-06,59.0,59.38,57.75,57.75,648193,4.58421308996383,4.61373853020428,4.48708993127816,4.48708993127816,8342410.40926432,0.0,1.0
1992-01-07,56.75,57.5,56.13,56.75,3080000,4.40939140432962,4.46766529954102,4.36121831762152,4.40939140432962,39640391.1497564,0.0,1.0
1992-01-08,57.0,57.5,55.88,56.38,575481,4.42881603606675,4.46766529954102,4.34179368588439,4.38064294935866,7406588.29196526,0.0,1.0
1992-01-09,56.5,57.75,56.5,57.75,488993,4.38996677259248,4.48708993127816,4.38996677259248,4.48708993127816,6293465.51606912,0.0,1.0
1992-01-10,55.5,56.25,55.0,56.25,569600,4.31226824564394,4.37054214085535,4.27341898216967,4.37054214085535,7330898.31133159,0.0,1.0
1992-01-13,56.88,56.88,55.13,55.5,217600,4.41949221283293,4.41949221283293,4.28351979067298,4.31226824564394,2800567.89421656,0.0,1.0
1992-01-14,57.63,57.88,56.38,57.0,310993,4.47776610804433,4.49719073978147,4.38064294935866,4.42881603606675,4002559.79377799,0.0,1.0
1992-01-15,57.38,57.88,56.75,57.88,372800,4.4583414763072,4.49719073978147,4.40939140432962,4.49719073978147,4798031.75994455,0.0,1.0
1992-01-16,56.63,57.38,56.13,57.38,312593,4.40006758109579,4.4583414763072,4.36121831762152,4.4583414763072,4023152.20476488,0.0,1.0
1992-01-17,55.13,56.5,54.25,56.5,484400,4.28351979067298,4.38996677259248,4.21514508695827,4.38996677259248,6234352.42627989,0.0,1.0
1992-01-20,52.5,54.25,52.5,54.13,519200,4.07917266479832,4.21514508695827,4.07917266479832,4.20582126372444,6682237.36524467,0.0,1.0
1992-01-21,50.63,52.0,50.0,51.0,1389600,3.93387641940456,4.04032340132405,3.88492634742698,3.96262487437552,17884508.9421109,0.0,1.0
1992-01-22,52.38,52.38,50.5,50.5,731393,4.0698488415645,4.0698488415645,3.92377561090125,3.92377561090125,9413215.78058241,0.0,1.0
1992-01-23,53.0,53.13,52.5,52.75,446993,4.11802192827259,4.1281227367759,4.07917266479832,4.09859729653546,5752914.72766335,0.0,1.0
1992-01-24,54.5,54.5,52.38,52.5,312993,4.2345697186954,4.2345697186954,4.0698488415645,4.07917266479832,4028300.3075116,0.0,1.0
1992-01-27,53.38,55.38,53.25,54.5,435393,4.14754736851304,4.30294442241012,4.13744656000973,4.2345697186954,5603619.74800841,0.0,1.0
1992-01-28,52.5,53.25,52.25,52.88,304681,4.07917266479832,4.13744656000973,4.05974803306119,4.10869810503877,3921322.73243473,0.0,1.0
1992-01-29,51.88,53.38,51.0,52.63,390993,4.03099957809023,4.14754736851304,3.96262487437552,4.08927347330163,5032180.34312231,0.0,1.0
1992-01-30,51.13,52.0,50.88,52.0,252000,3.97272568287883,4.04032340132405,3.95330105114169,4.04032340132405,3243304.73043462,0.0,1.0
1992-01-31,53.25,53.63,51.5,52.0,429393,4.13744656000973,4.16697200025017,4.00147413784978,4.04032340132405,5526398.20680759,0.0,1.0
1992-02-03,54.88,54.88,53.13,53.25,409393,4.26409515893585,4.26409515893585,4.1281227367759,4.13744656000973,5268993.06947151,0.0,1.0
1992-02-04,54.0,54.88,53.63,54.88,290681,4.19572045522113,4.26409515893585,4.16697200025017,4.26409515893585,3741139.13629947,0.0,1.0
1992-02-05,54.75,54.88,53.13,54.0,465289,4.25399435043254,4.26409515893585,4.1281227367759,4.19572045522113,5988388.94729839,0.0,1.0
1992-02-06,53.5,56.25,53.13,55.13,669793,4.15687119174686,4.37054214085535,4.1281227367759,4.28351979067298,8620407.95758729,0.0,1.0
1992-02-07,52.13,54.88,51.63,54.5,610000,4.05042420982736,4.26409515893585,4.0115749463531,4.2345697186954,7850856.68875048,0.0,1.0
1992-02-10,50.88,52.0,50.75,51.88,1132000,3.95330105114169,4.04032340132405,3.94320024263838,4.03099957809023,14569130.7732222,0.0,1.0
1992-02-11,50.25,50.5,49.0,50.25,1147881,3.90435097916411,3.92377561090125,3.80722782047844,3.90435097916411,14773523.3225239,0.0,1.0
1992-02-12,50.63,51.13,50.25,50.5,1277481,3.93387641940456,3.97272568287883,3.90435097916411,3.92377561090125,16441508.6124617,0.0,1.0
1992-02-13,50.0,51.38,49.75,50.88,555289,3.88492634742698,3.99215031461596,3.86550171568984,3.95330105114169,7146712.06531074,0.0,1.0
1992-02-14,48.5,50.25,48.5,50.25,1465393,3.76837855700417,3.90435097916411,3.76837855700417,3.90435097916411,18859984.3208166,0.0,1.0
1992-02-18,46.0,49.0,45.88,48.63,1052400,3.57413223963282,3.80722782047844,3.56480841639899,3.77847936550748,13544658.3266246,0.0,1.0
1992-02-19,47.75,47.88,46.13,46.13,912889,3.71010466179276,3.72020547029607,3.58423304813613,3.58423304813613,11749115.9208799,0.0,1.0
1992-02-20,49.63,49.75,48.0,48.13,634593,3.85617789245602,3.86550171568984,3.7295292935299,3.73963010203321,8167374.91587577,0.0,1.0
1992-02-21,49.13,50.63,49.13,50.25,800593,3.81732862898175,3.93387641940456,3.81732862898175,3.90435097916411,10303837.5557652,0.0,1.0
1992-02-24,50.13,50.63,49.5,49.5,507881,3.89502715593029,3.93387641940456,3.84607708395271,3.84607708395271,6536558.9277693,0.0,1.0
1992-02-25,49.5,50.5,49.13,50.38,396281,3.84607708395271,3.92377561090125,3.81732862898175,3.91445178766742,5100238.26143397,0.0,1.0
1992-02-26,50.63,51.38,49.5,49.5,566000,3.93387641940456,3.99215031461596,3.84607708395271,3.84607708395271,7284565.38661108,0.0,1.0
1992-02-27,51.13,51.75,50.63,51.63,358993,3.97272568287883,4.02089876958692,3.93387641940456,4.0115749463531,4620332.12338458,0.0,1.0
1992-02-28,50.75,52.5,50.75,52.5,377881,3.94320024263838,4.07917266479832,3.94320024263838,4.07917266479832,4863425.53508478,0.0,1.0
1992-03-02,50.5,51.13,50.25,50.75,301793,3.92999149305713,3.97901910970319,3.91053608962615,3.94944689648811,3878010.04834858,0.08,1.0
1992-03-03,50.63,51.0,50.5,50.63,269481,3.94010830284124,3.96890229991908,3.92999149305713,3.94010830284124,3462804.06052832,0.0,1.0
1992-03-04,48.38,50.75,48.25,50.63,1010489,3.76500967196245,3.94944689648811,3.75489286217835,3.94010830284124,12984683.1959181,0.0,1.0
1992-03-05,46.0,46.63,45.63,46.0,3598800,3.57979423129956,3.62882184794562,3.55100023422172,3.57979423129956,46244222.2384114,0.0,1.0
1992-03-06,45.0,46.75,44.25,46.5,1526000,3.50197261757566,3.63816044159249,3.44360640728273,3.61870503816151,19608948.2982705,0.0,1.0
1992-03-09,45.63,46.25,45.0,45.13,636800,3.55100023422172,3.59924963473054,3.50197261757566,3.51208942735977,8182816.69484838,0.0,1.0
1992-03-10,45.13,46.0,44.63,45.88,896889,3.51208942735977,3.57979423129956,3.47317862049782,3.5704556376527,11524934.4890482,0.0,1.0
1992-03-11,42.88,45.5,42.63,45.5,1434281,3.33699079648098,3.54088342443761,3.31753539305001,3.54088342443761,18430368.2661807,0.0,1.0
1992-03-12,44.75,45.0,42.0,43.5,2200089,3.48251721414468,3.50197261757566,3.26850777640395,3.3852401969898,28270924.9361688,0.0,1.0
1992-03-13,45.0,45.75,44.63,45.0,947689,3.50197261757566,3.56033882786859,3.47317862049782,3.50197261757566,12177709.4389513,0.0,1.0
1992-03-16,45.13,45.5,44.63,45.25,337289,3.51208942735977,3.54088342443761,3.47317862049782,3.52142802100664,4334130.11964308,0.0,1.0
1992-03-17,45.38,45.63,45.13,45.13,650889,3.53154483079074,3.55100023422172,3.51208942735977,3.51208942735977,8363858.94424179,0.0,1.0
1992-03-18,45.0,46.0,44.88,45.63,420400,3.50197261757566,3.57979423129956,3.49263402392879,3.55100023422172,5402098.20746586,0.0,1.0
1992-03-19,44.88,45.25,44.75,45.0,547481,3.49263402392879,3.52142802100664,3.48251721414468,3.50197261757566,7035076.42417131,0.0,1.0
1992-03-20,43.88,45.0,43.75,44.75,614000,3.41481241020489,3.50197261757566,3.40469560042078,3.48251721414468,7889838.9614273,0.0,1.0
1992-03-23,43.13,43.75,42.88,43.5,920993,3.35644619991196,3.40469560042078,3.33699079648098,3.3852401969898,11834668.4928368,0.0,1.0
1992-03-24,43.5,44.38,43.25,43.75,584593,3.3852401969898,3.45372321706684,3.36578479355883,3.40469560042078,7511961.93481706,0.0,1.0
1992-03-25,43.0,44.13,42.88,43.38,688489,3.34632939012785,3.43426781363586,3.33699079648098,3.37590160334294,8847015.2063748,0.0,1.0
1992-03-26,43.25,43.88,43.13,43.25,586993,3.36578479355883,3.41481241020489,3.35644619991196,3.36578479355883,7542801.6962298,0.0,1.0
1992-03-27,42.88,43.38,42.75,43.25,439600,3.33699079648098,3.37590160334294,3.32687398669688,3.36578479355883,5648816.29876783,0.0,1.0
1992-03-30,43.63,43.63,43.0,43.0,309481,3.39535700677391,3.39535700677391,3.34632939012785,3.34632939012785,3976800.08407408,0.0,1.0
1992-03-31,43.88,44.5,43.5,43.63,501200,3.41481241020489,3.46306181071371,3.3852401969898,3.39535700677391,6440370.17502828,0.0,1.0
1992-04-01,44.25,44.63,43.5,43.63,375081,3.44360640728273,3.47317862049782,3.3852401969898,3.39535700677391,4819753.56268911,0.0,1.0
1992-04-02,42.88,44.63,42.25,44.38,668281,3.33699079648098,3.47317862049782,3.28796317983492,3.45372321706684,8587344.41527949,0.0,1.0
1992-04-03,41.38,42.75,40.88,42.63,825793,3.22025837589513,3.32687398669688,3.18134756903318,3.31753539305001,10611357.9567979,0.0,1.0
1992-04-06,42.63,42.88,41.13,41.13,471481,3.31753539305001,3.33699079648098,3.20080297246415,3.20080297246415,6058483.97943437,0.0,1.0
1992-04-07,39.5,42.63,39.25,42.63,1179793,3.07395374209419,3.31753539305001,3.05449833866321,3.31753539305001,15160222.7651779,0.0,1.0
1992-04-08,41.13,41.13,39.13,39.5,1367881,3.20080297246415,3.20080297246415,3.04515974501635,3.07395374209419,17577134.8670947,0.0,1.0
1992-04-09,40.38,40.75,38.38,39.75,2644800,3.14243676217123,3.17123075924907,2.98679353472342,3.09340914552517,33985417.0768451,0.0,1.0
1992-04-10,39.63,41.75,39.63,40.63,1156593,3.0840705518783,3.24905237297297,3.0840705518783,3.1618921656022,14862105.0715213,0.0,1.0
1992-04-13,40.75,40.88,39.63,39.75,528993,3.17123075924907,3.18134756903318,3.0840705518783,3.09340914552517,6797507.46208846,0.0,1.0
1992-04-14,43.5,43.75,41.13,41.25,913689,3.3852401969898,3.40469560042078,3.20080297246415,3.21014156611102,11740812.8189374,0.0,1.0
1992-04-15,43.5,43.88,42.63,43.38,619289,3.3852401969898,3.41481241020489,3.31753539305001,3.37590160334294,7957802.08564065,0.0,1.0
1992-04-16,41.38,43.75,41.38,43.13,788193,3.22025837589513,3.40469560042078,3.22025837589513,3.35644619991196,10128201.6946649,0.0,1.0
1992-04-20,40.5,41.0,39.75,40.75,877600,3.15177535581809,3.19068616268005,3.09340914552517,3.17123075924907,11277072.7565938,0.0,1.0
1992-04-21,42.0,42.13,40.63,40.63,780800,3.26850777640395,3.27862458618806,3.1618921656022,3.1618921656022,10033202.3796131,0.0,1.0
1992-04-22,43.5,44.13,42.0,42.0,687200,3.3852401969898,3.43426781363586,3.26850777640395,3.26850777640395,8830451.68451604,0.0,1.0
1992-04-23,42.5,44.0,42.0,43.63,426489,3.3074185832659,3.42415100385176,3.26850777640395,3.39535700677391,5480341.25215011,0.0,1.0
1992-04-24,40.63,42.75,40.5,42.63,574281,3.1618921656022,3.32687398669688,3.15177535581809,3.31753539305001,7379453.75994696,0.0,1.0
1992-04-27,40.25,40.75,40.13,40.75,408800,3.13231995238712,3.17123075924907,3.12298135874025,3.17123075924907,5253039.36063759,0.0,1.0
1992-04-28,40.38,41.13,39.88,40.5,412993,3.14243676217123,3.20080297246415,3.10352595530927,3.15177535581809,5306918.99380577,0.0,1.0
1992-04-29,41.0,41.13,40.5,40.75,627881,3.19068616268005,3.20080297246415,3.15177535581809,3.17123075924907,8068208.43149826,0.0,1.0
1992-04-30,41.5,41.88,41.13,41.13,506993,3.229596969542,3.25916918275708,3.20080297246415,3.20080297246415,6514809.64913829,0.0,1.0
1992-05-01,40.5,41.38,39.75,41.25,798593,3.15177535581809,3.22025837589513,3.09340914552517,3.21014156611102,10261840.6607868,0.0,1.0
1992-05-04,42.5,42.63,40.38,40.5,774400,3.3074185832659,3.31753539305001,3.14243676217123,3.15177535581809,9950963.01584577,0.0,1.0
1992-05-05,42.25,43.13,42.0,42.25,490281,3.28796317983492,3.35644619991196,3.26850777640395,3.28796317983492,6300062.11050089,0.0,1.0
1992-05-06,40.5,43.13,40.38,42.5,1334800,3.15177535581809,3.35644619991196,3.14243676217123,3.3074185832659,17152047.3057218,0.0,1.0
1992-05-07,42.13,43.38,41.63,41.63,1089881,3.27862458618806,3.37590160334294,3.2397137793261,3.2397137793261,14004862.5034517,0.0,1.0
1992-05-08,43.38,43.38,42.63,42.75,899481,3.37590160334294,3.37590160334294,3.31753539305001,3.32687398669688,11558241.4313739,0.0,1.0
1992-05-11,42.75,43.38,42.5,43.38,356681,3.32687398669688,3.37590160334294,3.3074185832659,3.37590160334294,4583315.39185806,0.0,1.0
1992-05-12,41.25,42.88,40.75,42.88,761689,3.21014156611102,3.33699079648098,3.17123075924907,3.33699079648098,9787627.92946352,0.0,1.0
1992-05-13,40.88,41.75,40.25,41.25,654281,3.18134756903318,3.24905237297297,3.13231995238712,3.21014156611102,8407445.80703846,0.0,1.0
1992-05-14,37.25,40.88,36.38,40.88,3987289,2.89885511121541,3.18134756903318,2.83115030727561,3.18134756903318,51236267.268193,0.0,1.0
1992-05-15,34.13,36.88,33.75,36.63,2916489,2.65605167639683,2.87006111413756,2.62647946318174,2.85060571070659,37476593.7178732,0.0,1.0
1992-05-18,34.88,35.25,34.25,34.38,1847481,2.71441788668976,2.7432118837676,2.6653902700437,2.6755070798278,23739947.1894082,0.0,1.0
1992-05-19,36.0,36.25,34.88,35.0,938681,2.80157809406053,2.8210334974915,2.71441788668976,2.72375648033662,12061957.5344488,0.0,1.0
1992-05-20,36.13,36.63,35.88,36.13,836281,2.81169490384464,2.85060571070659,2.79223950041366,2.81169490384464,10746127.7141716,0.0,1.0
1992-05-21,35.25,35.88,34.88,35.63,372193,2.7432118837676,2.79223950041366,2.71441788668976,2.77278409698268,4782643.04978911,0.0,1.0
1992-05-22,34.88,35.75,34.75,35.38,608800,2.71441788668976,2.78212269062955,2.70430107690565,2.75332869355171,7823019.47836634,0.0,1.0
1992-05-26,33.88,34.5,33.75,34.38,543081,2.63659627296585,2.68484567347467,2.62647946318174,2.6755070798278,6978536.86158128,0.0,1.0
1992-05-27,34.0,34.5,33.88,34.0,772000,2.64593486661272,2.68484567347467,2.63659627296585,2.64593486661272,9920123.25443303,0.0,1.0
1992-05-28,33.75,34.5,33.5,34.0,878193,2.62647946318174,2.68484567347467,2.60702405975077,2.64593486661272,11284692.7476429,0.0,1.0
1992-05-29,34.13,34.25,33.63,34.0,1266400,2.65605167639683,2.6653902700437,2.61714086953488,2.64593486661272,16273114.1054585,0.0,1.0
1992-06-01,33.63,33.88,33.38,33.88,471793,2.61714086953488,2.63659627296585,2.5976854661039,2.63659627296585,6062493.14841802,0.0,1.0
1992-06-02,32.75,34.38,32.75,33.88,1379600,2.54865784945784,2.6755070798278,2.54865784945784,2.63659627296585,17727722.852093,0.0,1.0
1992-06-03,32.25,33.13,32.13,32.75,880889,2.50974704259589,2.57823006267292,2.50040844894902,2.54865784945784,11319336.0796299,0.0,1.0
1992-06-04,32.75,33.25,32.63,33.0,1070593,2.54865784945784,2.58756865631979,2.53931925581097,2.56811325288882,13757013.620898,0.0,1.0
1992-06-05,33.25,33.38,32.5,32.5,538193,2.58756865631979,2.5976854661039,2.52920244602687,2.52920244602687,6915726.54750399,0.0,1.0
1992-06-08,33.5,33.63,33.0,33.25,653081,2.61324978884868,2.62339075817854,2.57424606065691,2.5937479247528,8372033.01167735,0.08,1.0
1992-06-09,32.63,33.63,32.63,33.63,317200,2.545383301795,2.62339075817854,2.545383301795,2.62339075817854,4066277.95220509,0.0,1.0
1992-06-10,33.13,33.25,32.75,32.88,363081,2.58438702998677,2.5937479247528,2.55474419656102,2.56488516589088,4654439.67580258,0.0,1.0
1992-06-11,33.38,33.38,32.88,33.25,391600,2.60388889408266,2.60388889408266,2.56488516589088,2.5937479247528,5020032.93216744,0.0,1.0
1992-06-12,33.25,33.88,33.25,33.75,578993,2.5937479247528,2.64289262227443,2.5937479247528,2.63275165294457,7422277.64937288,0.0,1.0
1992-06-15,33.25,34.0,33.0,33.25,459600,2.5937479247528,2.65225351704045,2.57424606065691,2.5937479247528,5891744.47299324,0.0,1.0
1992-06-16,33.13,33.88,32.88,33.0,513393,2.58438702998677,2.64289262227443,2.56488516589088,2.57424606065691,6581332.39822329,0.0,1.0
1992-06-17,31.5,33.25,31.38,33.0,805200,2.4572348760816,2.5937479247528,2.44787398131557,2.57424606065691,10322090.1863667,0.0,1.0
1992-06-18,31.38,32.0,31.25,31.88,719689,2.44787398131557,2.49623860427337,2.43773301198571,2.48687770950734,9225900.10449095,0.0,1.0
1992-06-19,32.13,32.13,31.5,31.75,701393,2.50637957360323,2.50637957360323,2.4572348760816,2.47673674017748,8991358.42285934,0.0,1.0
1992-06-22,31.63,31.88,31.0,31.63,332281,2.46737584541146,2.48687770950734,2.41823114788982,2.46737584541146,4259605.62495794,0.0,1.0
1992-06-23,31.38,32.0,31.38,31.38,382993,2.44787398131557,2.49623860427337,2.44787398131557,2.44787398131557,4909697.32581616,0.0,1.0
1992-06-24,31.88,31.88,31.0,31.5,489393,2.48687770950734,2.48687770950734,2.41823114788982,2.4572348760816,6273669.50146125,0.0,1.0
1992-06-25,32.38,32.88,31.75,32.38,494681,2.52588143769911,2.56488516589088,2.47673674017748,2.52588143769911,6341457.89304782,0.0,1.0
1992-06-26,32.63,32.75,32.0,32.25,664889,2.545383301795,2.55474419656102,2.49623860427337,2.51574046836925,8523403.15688427,0.0,1.0
1992-06-29,34.63,34.63,33.0,33.0,801393,2.70139821456208,2.70139821456208,2.57424606065691,2.57424606065691,10273287.1593679,0.0,1.0
1992-06-30,34.5,35.13,34.13,34.25,751689,2.69125724523222,2.74040194275386,2.66239448637031,2.67175538113634,9636117.3001737,0.0,1.0
1992-07-01,35.75,36.13,34.38,34.38,984889,2.78876656571165,2.8184093991374,2.6818963504662,2.6818963504662,12625575.1137116,0.0,1.0
1992-07-02,35.13,36.25,35.0,36.25,561600,2.74040194275386,2.82777029390342,2.73026097342399,2.82777029390342,7199311.78423195,0.0,1.0
1992-07-06,34.38,35.25,34.13,35.13,473200,2.6818963504662,2.74976283751988,2.66239448637031,2.74040194275386,6066086.78115841,0.0,1.0
1992-07-07,32.63,34.38,32.5,34.38,598800,2.545383301795,2.6818963504662,2.53524233246514,2.6818963504662,7676189.27421314,0.0,1.0
1992-07-08,33.38,34.5,31.88,32.5,718489,2.60388889408266,2.69125724523222,2.48687770950734,2.53524233246514,9210516.95965283,0.0,1.0
1992-07-09,33.75,34.13,33.38,33.5,945481,2.63275165294457,2.66239448637031,2.60388889408266,2.61324978884868,12120392.6372283,0.0,1.0
1992-07-10,33.13,34.0,32.63,33.75,503393,2.58438702998677,2.65225351704045,2.545383301795,2.63275165294457,6453139.52457244,0.0,1.0
1992-07-13,33.13,33.38,32.75,33.25,368193,2.58438702998677,2.60388889408266,2.55474419656102,2.5937479247528,4719971.87281289,0.0,1.0
1992-07-14,33.63,33.63,33.25,33.38,380889,2.62339075817854,2.62339075817854,2.5937479247528,2.60388889408266,4882725.54520002,0.0,1.0
1992-07-15,33.13,33.5,33.0,33.5,279481,2.58438702998677,2.61324978884868,2.57424606065691,2.61324978884868,3582747.25208144,0.0,1.0
1992-07-16,33.25,33.5,33.0,33.0,320489,2.5937479247528,2.61324978884868,2.57424606065691,2.57424606065691,4108440.58834885,0.0,1.0
1992-07-17,32.75,33.13,32.25,33.13,382000,2.55474419656102,2.58438702998677,2.51574046836925,2.58438702998677,4896967.77346263,0.0,1.0
1992-07-20,32.88,32.88,31.75,32.5,320400,2.56488516589088,2.56488516589088,2.47673674017748,2.53524233246514,4107299.67177337,0.0,1.0
1992-07-21,33.75,34.0,32.25,32.88,453881,2.63275165294457,2.65225351704045,2.51574046836925,2.56488516589088,5818430.96855232,0.0,1.0
1992-07-22,33.0,33.75,32.13,33.63,444681,2.57424606065691,2.63275165294457,2.50637957360323,2.62339075817854,5700493.52479354,0.0,1.0
1992-07-23,32.5,33.13,32.38,33.13,362400,2.53524233246514,2.58438702998677,2.52588143769911,2.58438702998677,4645709.74110695,0.0,1.0
1992-07-24,32.13,32.63,32.0,32.5,262681,2.50637957360323,2.545383301795,2.49623860427337,2.53524233246514,3367383.224348,0.0,1.0
1992-07-27,33.5,33.63,32.25,32.38,445481,2.61324978884868,2.62339075817854,2.51574046836925,2.52588143769911,5710748.95468561,0.0,1.0
1992-07-28,34.25,34.75,33.38,33.63,1238489,2.67175538113634,2.71075910932811,2.60388889408266,2.62339075817854,15876546.3894972,0.0,1.0
1992-07-29,35.75,36.0,34.63,34.75,817793,2.78876656571165,2.80826842980754,2.70139821456208,2.71075910932811,10483523.4721553,0.0,1.0
1992-07-30,35.75,35.88,35.25,35.75,367689,2.78876656571165,2.79890753504151,2.74976283751988,2.78876656571165,4713510.95198089,0.0,1.0
1992-07-31,35.75,36.0,35.63,35.75,297793,2.78876656571165,2.80826842980754,2.77940567094563,2.78876656571165,3817494.04231088,0.0,1.0
1992-08-03,36.13,36.38,35.5,35.75,266889,2.8184093991374,2.83791126323328,2.76926470161577,2.78876656571165,3421326.78558028,0.0,1.0
1992-08-04,35.38,36.38,35.25,36.25,353200,2.75990380684974,2.83791126323328,2.74976283751988,2.82777029390342,4527772.29734817,0.0,1.0
1992-08-05,35.25,35.38,34.75,35.38,757481,2.74976283751988,2.75990380684974,2.71075910932811,2.75990380684974,9710366.61259226,0.0,1.0
1992-08-06,35.13,35.88,35.13,35.5,1142681,2.74040194275386,2.79890753504151,2.74040194275386,2.76926470161577,14648356.1056231,0.0,1.0
1992-08-07,35.25,35.88,35.0,35.0,697289,2.74976283751988,2.79890753504151,2.73026097342399,2.73026097342399,8938748.06751304,0.0,1.0
1992-08-10,35.75,35.75,35.0,35.13,220800,2.78876656571165,2.78876656571165,2.73026097342399,2.74040194275386,2830498.65021086,0.0,1.0
1992-08-11,32.38,35.88,31.75,35.75,2005881,2.52588143769911,2.79890753504151,2.47673674017748,2.78876656571165,25713964.9591649,0.0,1.0
1992-08-12,31.13,31.88,30.88,31.63,1963881,2.42837211721968,2.48687770950734,2.4088702531238,2.46737584541146,25175554.8898313,0.0,1.0
1992-08-13,32.0,32.63,30.88,32.25,2419393,2.49623860427337,2.545383301795,2.4088702531238,2.51574046836925,31014894.116076,0.0,1.0
1992-08-14,31.38,31.88,31.13,31.63,1299793,2.44787398131557,2.48687770950734,2.42837211721968,2.46737584541146,16662419.9821265,0.0,1.0
1992-08-17,31.88,32.13,31.38,31.5,509081,2.48687770950734,2.50637957360323,2.44787398131557,2.4572348760816,6526055.63110505,0.0,1.0
1992-08-18,31.88,31.88,31.38,31.75,596489,2.48687770950734,2.48687770950734,2.44787398131557,2.47673674017748,7646563.90111243,0.0,1.0
1992-08-19,32.63,33.38,32.13,32.13,905793,2.545383301795,2.60388889408266,2.50637957360323,2.50637957360323,11611620.7602828,0.0,1.0
1992-08-20,33.13,33.38,32.75,33.13,570281,2.58438702998677,2.60388889408266,2.55474419656102,2.58438702998677,7310596.01784827,0.0,1.0
1992-08-21,32.75,33.38,32.25,33.0,565793,2.55474419656102,2.60388889408266,2.51574046836925,2.57424606065691,7253063.05615378,0.0,1.0
1992-08-24,32.38,32.5,31.88,32.13,333081,2.52588143769911,2.53524233246514,2.48687770950734,2.50637957360323,4269861.05485002,0.0,1.0
1992-08-25,32.63,32.63,31.5,32.38,634489,2.545383301795,2.545383301795,2.4572348760816,2.52588143769911,8133696.82098567,0.0,1.0
1992-08-26,32.63,32.88,32.13,32.38,289793,2.545383301795,2.56488516589088,2.50637957360323,2.52588143769911,3714939.74339019,0.0,1.0
1992-08-27,33.13,33.5,33.0,33.13,364889,2.58438702998677,2.61324978884868,2.57424606065691,2.58438702998677,4677616.94735865,0.0,1.0
1992-08-28,33.75,33.88,33.0,33.13,292889,2.63275165294457,2.64289262227443,2.57424606065691,2.58438702998677,3754628.25707249,0.0,1.0
1992-08-31,33.88,34.38,33.38,33.38,470400,2.64913321878511,2.68822904550862,2.6100373920616,2.6100373920616,6015987.37541359,0.08,1.0
1992-09-01,34.13,34.38,33.75,33.75,310193,2.66868113214687,2.68822904550862,2.638968303837,2.638968303837,3967085.82470592,0.0,1.0
1992-09-02,35.63,35.75,33.88,33.88,730400,2.7859686123174,2.79535161073104,2.64913321878511,2.64913321878511,9341150.46556566,0.0,1.0
1992-09-03,33.63,36.25,33.0,35.38,3039200,2.62958530542336,2.83444743745455,2.58032456375173,2.76642069895564,38868598.706116,0.0,1.0
1992-09-04,33.0,33.75,32.75,33.63,780489,2.58032456375173,2.638968303837,2.56077665038998,2.62958530542336,9981743.13488347,0.0,1.0
1992-09-08,32.88,33.25,32.63,33.0,512593,2.57094156533809,2.59987247711349,2.55139365197633,2.58032456375173,6555597.39950123,0.0,1.0
1992-09-09,33.5,33.75,32.88,33.13,930193,2.61942039047524,2.638968303837,2.57094156533809,2.59048947869984,11896320.8858378,0.0,1.0
1992-09-10,32.75,33.0,32.25,32.75,687881,2.56077665038998,2.58032456375173,2.52168082366646,2.56077665038998,8797371.19852651,0.0,1.0
1992-09-11,33.25,33.5,32.25,32.75,559793,2.59987247711349,2.61942039047524,2.52168082366646,2.56077665038998,7159242.39125191,0.0,1.0
1992-09-14,33.88,34.13,33.5,34.0,944993,2.64913321878511,2.66868113214687,2.61942039047524,2.65851621719875,12085599.4002003,0.0,1.0
1992-09-15,32.75,33.63,32.63,33.5,593200,2.56077665038998,2.62958530542336,2.55139365197633,2.61942039047524,7586487.48107002,0.0,1.0
1992-09-16,33.5,33.88,32.5,32.63,785200,2.61942039047524,2.64913321878511,2.54122873702822,2.55139365197633,10041992.5322593,0.0,1.0
1992-09-17,33.38,34.0,33.13,33.75,305289,2.6100373920616,2.65851621719875,2.59048947869984,2.638968303837,3904368.13319014,0.0,1.0
1992-09-18,32.75,33.38,32.5,33.38,402800,2.56077665038998,2.6100373920616,2.54122873702822,2.6100373920616,5151444.97197405,0.0,1.0
1992-09-21,33.5,33.63,32.75,33.13,293393,2.61942039047524,2.62958530542336,2.56077665038998,2.59048947869984,3752229.13272687,0.0,1.0
1992-09-22,33.0,33.63,32.88,33.38,290400,2.58032456375173,2.62958530542336,2.57094156533809,2.6100373920616,3713951.3899237,0.0,1.0
1992-09-23,33.0,33.5,32.88,33.13,299600,2.58032456375173,2.61942039047524,2.57094156533809,2.59048947869984,3831611.00695985,0.0,1.0
1992-09-24,31.25,33.63,30.75,33.25,1153481,2.44348917021944,2.62958530542336,2.40439334349593,2.59987247711349,14751970.9476604,0.0,1.0
1992-09-25,30.75,31.38,30.0,31.13,1728489,2.40439334349593,2.45365408516756,2.34574960341066,2.4341061718058,22105799.3251303,0.0,1.0
1992-09-28,31.0,31.13,30.5,30.88,345881,2.42394125685769,2.4341061718058,2.38484543013418,2.41455825844404,4423502.82609572,0.0,1.0
1992-09-29,31.63,31.75,31.0,31.0,351600,2.47320199852931,2.48258499694295,2.42394125685769,2.42394125685769,4496643.62499026,0.0,1.0
1992-09-30,32.0,32.13,31.38,31.63,294993,2.50213291030471,2.51229782525282,2.45365408516756,2.47320199852931,3772691.67482011,0.0,1.0
1992-10-01,30.88,32.13,30.75,32.0,245393,2.41455825844404,2.51229782525282,2.40439334349593,2.50213291030471,3138352.86992957,0.0,1.0
1992-10-02,30.38,30.88,30.13,30.75,549289,2.37546243172053,2.41455825844404,2.35591451835878,2.40439334349593,7024905.80240978,0.0,1.0
1992-10-05,30.25,30.25,28.25,29.5,1063289,2.36529751677242,2.36529751677242,2.20891420987838,2.30665377668715,13598497.4498643,0.0,1.0
1992-10-06,30.38,30.63,29.75,30.38,445481,2.37546243172053,2.39501034508229,2.32620169004891,2.37546243172053,5697296.07140014,0.0,1.0
1992-10-07,29.63,30.38,28.63,30.38,779793,2.31681869163527,2.37546243172053,2.23862703818824,2.37546243172053,9972841.92907288,0.0,1.0
1992-10-08,29.38,30.88,29.0,30.88,1890400,2.29727077827351,2.41455825844404,2.26755794996364,2.41455825844404,24176493.4831672,0.0,1.0
1992-10-09,28.63,29.5,28.13,29.5,983689,2.23862703818824,2.30665377668715,2.19953121146473,2.30665377668715,12580485.9807254,0.0,1.0
1992-10-12,28.63,29.13,28.25,28.63,471600,2.23862703818824,2.27772286491176,2.20891420987838,2.23862703818824,6031334.28198354,0.0,1.0
1992-10-13,29.13,29.25,28.38,28.63,848681,2.27772286491176,2.2871058633254,2.21907912482649,2.23862703818824,10853856.6788975,0.0,1.0
1992-10-14,29.5,29.63,29.0,29.25,406993,2.30665377668715,2.31681869163527,2.26755794996364,2.2871058633254,5205069.62134717,0.0,1.0
1992-10-15,30.13,30.13,29.25,29.38,691393,2.35591451835878,2.35591451835878,2.2871058633254,2.29727077827351,8842286.47842118,0.0,1.0
1992-10-16,30.75,31.0,29.75,30.38,768089,2.40439334349593,2.42394125685769,2.32620169004891,2.37546243172053,9823158.43366083,0.0,1.0
1992-10-19,30.38,30.63,30.13,30.63,509393,2.37546243172053,2.39501034508229,2.35591451835878,2.39501034508229,6514672.31531475,0.0,1.0
1992-10-20,30.5,31.0,30.0,30.5,715481,2.38484543013418,2.42394125685769,2.34574960341066,2.38484543013418,9150350.04963496,0.0,1.0
1992-10-21,31.63,31.63,30.38,30.63,733200,2.47320199852931,2.47320199852931,2.37546243172053,2.39501034508229,9376959.91422884,0.0,1.0
1992-10-22,31.5,31.5,31.0,31.38,410193,2.4630370835812,2.4630370835812,2.42394125685769,2.45365408516756,5245994.70553364,0.0,1.0
1992-10-23,31.38,31.5,31.25,31.5,288993,2.45365408516756,2.4630370835812,2.44348917021944,2.4630370835812,3695957.14197044,0.0,1.0
1992-10-26,30.88,31.75,30.75,31.63,478889,2.41455825844404,2.48258499694295,2.40439334349593,2.47320199852931,6124553.95030707,0.0,1.0
1992-10-27,32.13,32.25,30.88,30.88,763600,2.51229782525282,2.52168082366646,2.41455825844404,2.41455825844404,9765748.21400047,0.0,1.0
1992-10-28,33.0,33.0,32.13,32.25,881689,2.58032456375173,2.58032456375173,2.51229782525282,2.52168082366646,11275998.9222811,0.0,1.0
1992-10-29,33.5,33.5,32.63,33.0,878281,2.61942039047524,2.61942039047524,2.55139365197633,2.58032456375173,11232413.7076225,0.0,1.0
1992-10-30,33.88,34.0,33.13,33.25,861689,2.64913321878511,2.65851621719875,2.59048947869984,2.59987247711349,11020217.1461156,0.0,1.0
1992-11-02,32.75,32.88,32.25,32.25,129600,2.56077665038998,2.57094156533809,2.52168082366646,2.52168082366646,1657465.90955272,0.0,1.0
1992-11-03,33.13,33.25,32.63,32.75,355081,2.59048947869984,2.59987247711349,2.55139365197633,2.56077665038998,4541162.44313188,0.0,1.0
1992-11-04,33.13,33.25,32.63,33.25,342400,2.59048947869984,2.59987247711349,2.55139365197633,2.59987247711349,4378984.00795412,0.0,1.0
1992-11-05,30.38,31.63,30.0,31.5,2256281,2.37546243172053,2.47320199852931,2.34574960341066,2.4630370835812,28855778.0854285,0.0,1.0
1992-11-06,30.25,30.5,29.5,30.38,1139200,2.36529751677242,2.38484543013418,2.30665377668715,2.37546243172053,14569329.9703894,0.0,1.0
1992-11-09,30.25,30.5,30.13,30.25,520089,2.36529751677242,2.38484543013418,2.35591451835878,2.36529751677242,6651464.40920808,0.0,1.0
1992-11-10,30.5,30.88,30.13,30.5,521689,2.38484543013418,2.41455825844404,2.35591451835878,2.38484543013418,6671926.95130131,0.0,1.0
1992-11-11,31.25,31.63,30.5,30.63,958400,2.44348917021944,2.47320199852931,2.38484543013418,2.39501034508229,12257062.7138529,0.0,1.0
1992-11-12,33.75,33.75,31.75,32.25,2926281,2.638968303837,2.638968303837,2.48258499694295,2.52168082366646,37424467.5869742,0.0,1.0
1992-11-13,34.5,34.88,33.88,34.13,1629481,2.69761204392226,2.72732487223213,2.64913321878511,2.66868113214687,20839577.2204004,0.0,1.0
1992-11-16,35.25,35.5,34.63,35.0,1014281,2.75625578400753,2.77580369736929,2.70777695887038,2.73670787064578,12971729.7855482,0.0,1.0
1992-11-17,34.88,35.38,34.88,35.25,895200,2.72732487223213,2.76642069895564,2.72732487223213,2.75625578400753,11448792.3011698,0.0,1.0
1992-11-18,36.5,36.5,35.0,35.0,1568000,2.85399535081631,2.85399535081631,2.73670787064578,2.73670787064578,20053291.2513786,0.0,1.0
1992-11-19,36.88,37.25,36.38,36.5,1235689,2.88370817912618,2.91263909090158,2.84461235240267,2.85399535081631,15803336.3604112,0.0,1.0
1992-11-20,37.88,38.25,36.63,36.88,1075600,2.9618998325732,2.9908307443486,2.86416026576442,2.88370817912618,13755943.9221829,0.0,1.0
1992-11-23,38.0,38.0,37.0,38.0,729689,2.97128283098684,2.97128283098684,2.89309117753982,2.97128283098684,9332057.42342298,0.0,1.0
1992-11-24,37.63,38.13,37.0,37.63,1142681,2.94235191921144,2.98144774593495,2.89309117753982,2.94235191921144,14613848.788531,0.0,1.0
1992-11-25,36.25,37.0,35.5,36.0,1820281,2.83444743745455,2.89309117753982,2.77580369736929,2.8148995240928,23279735.3650196,0.0,1.0
1992-11-27,36.88,36.88,35.88,36.0,348281,2.88370817912618,2.88370817912618,2.80551652567915,2.8148995240928,4454196.63923559,0.0,1.0
1992-11-30,37.75,37.88,37.0,37.0,682400,2.95799024990085,2.96817670639057,2.8992222316909,2.8992222316909,8708818.428615,0.08,1.0
1992-12-01,36.75,37.75,35.75,37.75,796889,2.87963289228758,2.95799024990085,2.80127553467431,2.95799024990085,10169932.0175272,0.0,1.0
1992-12-02,36.13,36.5,35.75,36.5,538089,2.83105133056735,2.86004355288426,2.80127553467431,2.86004355288426,6867115.18088368,0.0,1.0
1992-12-03,35.38,36.63,35.0,35.5,1333081,2.7722833123574,2.87023000937399,2.74250751646436,2.781686195271,17012837.6020465,0.0,1.0
1992-12-04,33.88,35.0,33.25,35.0,1625393,2.6547472759375,2.74250751646436,2.60538214064114,2.74250751646436,20743336.0377225,0.0,1.0
1992-12-07,34.0,34.25,33.63,33.88,1060089,2.66415015885109,2.68373949825441,2.63515793653419,2.6547472759375,13528901.8452111,0.0,1.0
1992-12-08,33.38,34.0,32.88,34.0,756889,2.61556859713087,2.66415015885109,2.57638991832424,2.66415015885109,9659450.28079715,0.0,1.0
1992-12-09,33.0,33.38,32.5,33.38,733793,2.58579280123783,2.61556859713087,2.54661412243119,2.61556859713087,9364698.12600921,0.0,1.0
1992-12-10,32.75,33.0,32.5,32.88,414000,2.56620346183451,2.58579280123783,2.54661412243119,2.57638991832424,5283485.97515623,0.0,1.0
1992-12-11,33.75,33.75,32.5,32.75,498000,2.64456081944778,2.64456081944778,2.54661412243119,2.56620346183451,6355497.62228937,0.0,1.0
1992-12-14,34.25,34.5,33.88,34.0,457393,2.68373949825441,2.70332883765773,2.6547472759375,2.66415015885109,5837269.32520443,0.0,1.0
1992-12-15,33.5,34.75,32.88,34.5,363289,2.62497148004446,2.72291817706105,2.57638991832424,2.70332883765773,4636309.99137327,0.0,1.0
1992-12-16,33.13,33.75,33.0,33.13,242193,2.59597925772755,2.64456081944778,2.58579280123783,2.59597925772755,3090877.58159665,0.0,1.0
1992-12-17,33.38,34.0,33.13,33.63,368489,2.61556859713087,2.66415015885109,2.59597925772755,2.63515793653419,4702672.61714817,0.0,1.0
1992-12-18,34.0,34.38,33.5,34.0,834489,2.66415015885109,2.69392595474414,2.62497148004446,2.66415015885109,10649784.8500535,0.0,1.0
1992-12-21,34.38,34.63,34.0,34.13,510889,2.69392595474414,2.71351529414745,2.66415015885109,2.67433661534082,6519987.59990722,0.0,1.0
1992-12-22,33.25,35.0,32.88,34.88,999793,2.60538214064114,2.74250751646436,2.57638991832424,2.73310463355077,12759401.6752642,0.0,1.0
1992-12-23,33.38,33.5,32.75,33.38,535289,2.61556859713087,2.62497148004446,2.56620346183451,2.61556859713087,6831381.45931256,0.0,1.0
1992-12-24,33.25,33.5,33.0,33.5,182889,2.60538214064114,2.62497148004446,2.58579280123783,2.62497148004446,2334037.35872065,0.0,1.0
1992-12-28,33.25,33.5,32.63,33.25,241289,2.60538214064114,2.62497148004446,2.55680057892092,2.60538214064114,3079340.69434655,0.0,1.0
1992-12-29,33.0,33.75,32.88,33.38,470193,2.58579280123783,2.64456081944778,2.57638991832424,2.61556859713087,6000623.48095804,0.0,1.0
1992-12-30,33.13,33.38,33.0,33.0,262000,2.59597925772755,2.61556859713087,2.58579280123783,2.58579280123783,3343655.37558196,0.0,1.0
1992-12-31,33.0,33.25,33.0,33.25,287081,2.58579280123783,2.60538214064114,2.58579280123783,2.60538214064114,3663740.18655513,0.0,1.0
1993-01-04,33.13,33.75,33.0,33.38,352193,2.59597925772755,2.64456081944778,2.58579280123783,2.61556859713087,4494702.35760435,0.0,1.0
1993-01-05,32.5,33.38,32.38,33.25,499393,2.54661412243119,2.61556859713087,2.5372112395176,2.60538214064114,6373275.14877101,0.0,1.0
1993-01-06,32.5,33.0,31.5,32.25,847289,2.54661412243119,2.58579280123783,2.46825676481793,2.52702478302788,10813139.0058071,0.0,1.0
1993-01-07,32.25,33.63,32.13,32.75,675600,2.52702478302788,2.63515793653419,2.51762190011428,2.56620346183451,8622036.53337088,0.0,1.0
1993-01-08,31.38,32.25,31.13,32.25,507689,2.45885388190433,2.52702478302788,2.43926454250102,2.52702478302788,6479149.06096883,0.0,1.0
1993-01-11,31.88,32.13,31.5,31.63,631689,2.49803256071097,2.51762190011428,2.46825676481793,2.47844322130765,8061642.44483203,0.0,1.0
1993-01-12,31.63,32.0,31.5,31.88,350089,2.47844322130765,2.50743544362456,2.46825676481793,2.49803256071097,4467851.01825234,0.0,1.0
1993-01-13,32.13,32.25,31.88,32.0,579689,2.51762190011428,2.52702478302788,2.49803256071097,2.50743544362456,7398016.18708296,0.0,1.0
1993-01-14,32.5,32.88,32.13,32.25,464400,2.54661412243119,2.57638991832424,2.51762190011428,2.52702478302788,5926692.96343613,0.0,1.0
1993-01-15,34.0,34.25,32.63,32.75,1212000,2.66415015885109,2.68373949825441,2.55680057892092,2.56620346183451,15467596.6229212,0.0,1.0
1993-01-18,34.63,35.5,34.0,34.0,667289,2.71351529414745,2.781686195271,2.66415015885109,2.66415015885109,8515971.19052181,0.0,1.0
1993-01-19,34.75,35.0,34.63,34.88,718889,2.72291817706105,2.74250751646436,2.71351529414745,2.73310463355077,9174492.63090357,0.0,1.0
1993-01-20,34.63,35.5,34.63,35.0,774593,2.71351529414745,2.781686195271,2.71351529414745,2.74250751646436,9885389.4974739,0.0,1.0
1993-01-21,34.25,34.63,33.75,34.5,381081,2.68373949825441,2.71351529414745,2.64456081944778,2.70332883765773,4863372.2678708,0.0,1.0
1993-01-22,34.38,34.38,33.88,34.38,286889,2.69392595474414,2.69392595474414,2.6547472759375,2.69392595474414,3661289.87421883,0.0,1.0
1993-01-25,35.0,35.25,33.88,34.5,615793,2.74250751646436,2.76209685586768,2.6547472759375,2.70332883765773,7858777.00265551,0.0,1.0
1993-01-26,34.63,35.5,34.25,35.5,550089,2.71351529414745,2.781686195271,2.68373949825441,2.781686195271,7020259.7019027,0.0,1.0
1993-01-27,34.13,34.75,34.13,34.63,274889,2.67433661534082,2.72291817706105,2.67433661534082,2.71351529414745,3508145.35319981,0.0,1.0
1993-01-28,34.38,34.38,34.0,34.0,368000,2.69392595474414,2.69392595474414,2.66415015885109,2.66415015885109,4696431.97791664,0.0,1.0
1993-01-29,34.5,34.63,34.13,34.63,281081,2.70332883765773,2.71351529414745,2.67433661534082,2.71351529414745,3587167.92604562,0.0,1.0
1993-02-01,35.0,35.13,34.13,34.13,230889,2.74250751646436,2.75269397295409,2.67433661534082,2.67433661534082,2946615.44279673,0.0,1.0
1993-02-02,35.88,35.88,34.75,34.75,938993,2.81146199116404,2.81146199116404,2.72291817706105,2.72291817706105,11983469.4354345,0.0,1.0
1993-02-03,35.38,36.13,35.13,36.0,754089,2.7722833123574,2.83105133056735,2.75269397295409,2.82086487407763,9623716.55922607,0.0,1.0
1993-02-04,36.75,37.5,36.5,37.25,2304281,2.87963289228758,2.93840091049753,2.86004355288426,2.91881157109421,29407334.1698526,0.0,1.0
1993-02-05,35.75,37.0,35.63,37.0,596089,2.80127553467431,2.8992222316909,2.79187265176072,2.8992222316909,7607313.69914228,0.0,1.0
1993-02-08,36.13,36.5,35.5,35.63,365200,2.83105133056735,2.86004355288426,2.781686195271,2.79187265176072,4660698.25634555,0.0,1.0
1993-02-09,35.25,36.0,34.88,35.88,343481,2.76209685586768,2.82086487407763,2.73310463355077,2.81146199116404,4383519.43534453,0.0,1.0
1993-02-10,34.75,35.5,34.63,35.25,333881,2.72291817706105,2.781686195271,2.71351529414745,2.76209685586768,4261003.81852931,0.0,1.0
1993-02-11,35.0,35.38,34.88,35.13,296000,2.74250751646436,2.7722833123574,2.73310463355077,2.75269397295409,3777564.85180252,0.0,1.0
1993-02-12,34.13,35.0,34.13,35.0,255793,2.67433661534082,2.74250751646436,2.67433661534082,2.74250751646436,3264441.37208487,0.0,1.0
1993-02-16,33.38,34.25,32.63,34.25,507689,2.61556859713087,2.68373949825441,2.55680057892092,2.68373949825441,6479149.06096882,0.0,1.0
1993-02-17,32.88,33.75,32.5,33.38,493081,2.57638991832424,2.64456081944778,2.54661412243119,2.61556859713087,6292721.13071499,0.0,1.0
1993-02-18,33.0,33.88,32.63,33.38,356281,2.58579280123783,2.6547472759375,2.55680057892092,2.61556859713087,4546873.59109815,0.0,1.0
1993-02-19,32.0,33.38,32.0,33.38,342089,2.50743544362456,2.61556859713087,2.50743544362456,2.61556859713087,4365754.67090633,0.0,1.0
1993-02-22,31.63,32.25,31.5,32.13,482800,2.47844322130765,2.52702478302788,2.46825676481793,2.51762190011428,6161514.56233195,0.0,1.0
1993-02-23,32.75,32.75,31.88,31.88,296800,2.56620346183451,2.56620346183451,2.49803256071097,2.49803256071097,3787774.48653712,0.0,1.0
1993-02-24,32.63,33.25,32.38,32.63,334993,2.55680057892092,2.60538214064114,2.5372112395176,2.55680057892092,4275195.21081041,0.0,1.0
1993-02-25,32.38,32.75,32.25,32.75,363200,2.5372112395176,2.56620346183451,2.52702478302788,2.56620346183451,4635174.16950904,0.0,1.0
1993-02-26,32.38,32.88,32.13,32.88,343689,2.5372112395176,2.57638991832424,2.51762190011428,2.57638991832424,4386173.94037553,0.0,1.0
1993-03-01,31.38,32.5,31.38,32.38,456993,2.46512247051339,2.55310644651642,2.46512247051339,2.54367959194467,5817333.8288598,0.08,1.0
1993-03-02,33.0,33.13,31.38,31.5,256889,2.59238500723206,2.60259743301813,2.46512247051339,2.47454932508515,3270091.81751572,0.0,1.0
1993-03-03,33.25,33.75,32.5,33.25,334281,2.61202428758988,2.65130284830552,2.55310644651642,2.61202428758988,4255260.29861525,0.0,1.0
1993-03-04,32.38,33.25,32.0,33.25,662889,2.54367959194467,2.61202428758988,2.51382788580079,2.61202428758988,8438305.62936202,0.0,1.0
1993-03-05,33.13,33.88,32.13,32.13,650000,2.60259743301813,2.66151527409158,2.52404031158685,2.52404031158685,8274233.93522189,0.0,1.0
1993-03-08,34.63,34.75,32.88,33.0,665081,2.72043311516504,2.72985996973679,2.58295815266031,2.59238500723206,8466208.89210972,0.0,1.0
1993-03-09,33.88,34.13,33.63,34.0,520993,2.66151527409158,2.6811545544494,2.64187599373376,2.67094212866333,6632027.63171241,0.0,1.0
1993-03-10,34.13,34.13,33.5,33.88,329689,2.6811545544494,2.6811545544494,2.6316635679477,2.66151527409158,4196806.01826058,0.0,1.0
1993-03-11,34.0,34.25,33.75,33.88,405200,2.67094212866333,2.69058140902115,2.65130284830552,2.66151527409158,5158030.13931065,0.0,1.0
1993-03-12,33.38,33.75,32.88,33.75,344193,2.62223671337594,2.65130284830552,2.58295815266031,2.65130284830552,4381436.00133206,0.0,1.0
1993-03-15,33.88,33.88,33.25,33.88,150889,2.66151527409158,2.66151527409158,2.61202428758988,2.66151527409158,1920755.20654108,0.0,1.0
1993-03-16,33.25,33.88,33.13,33.88,192593,2.61202428758988,2.66151527409158,2.60259743301813,2.66151527409158,2451630.05582491,0.0,1.0
1993-03-17,32.63,33.13,32.5,33.0,309393,2.56331887230249,2.60259743301813,2.55310644651642,2.59238500723206,3938446.24603094,0.0,1.0
1993-03-18,32.75,33.13,32.38,32.38,379289,2.57274572687424,2.60259743301813,2.54367959194467,2.54367959194467,4828193.71547136,0.0,1.0
1993-03-19,33.0,33.25,32.63,32.88,412593,2.59238500723206,2.61202428758988,2.56331887230249,2.58295815266031,5252140.00313079,0.0,1.0
1993-03-22,31.75,32.88,31.63,32.88,563081,2.49418860544297,2.58295815266031,2.48476175087121,2.58295815266031,7167790.64381335,0.0,1.0
1993-03-23,32.0,32.25,31.75,31.75,370193,2.51382788580079,2.5334671661586,2.49418860544297,2.49418860544297,4712405.35874092,0.0,1.0
1993-03-24,31.63,32.13,31.63,32.0,540800,2.48476175087121,2.52404031158685,2.48476175087121,2.51382788580079,6884162.63410464,0.0,1.0
1993-03-25,32.25,32.25,31.63,31.63,297793,2.5334671661586,2.5334671661586,2.48476175087121,2.48476175087121,3790782.99426391,0.0,1.0
1993-03-26,31.88,32.63,31.88,32.25,178000,2.50440103122903,2.56331887230249,2.50440103122903,2.5334671661586,2265867.13918385,0.0,1.0
1993-03-29,32.0,32.38,31.88,32.13,325081,2.51382788580079,2.54367959194467,2.50440103122903,2.52404031158685,4138148.06445518,0.0,1.0
1993-03-30,32.38,32.5,32.0,32.0,211200,2.54367959194467,2.55310644651642,2.51382788580079,2.51382788580079,2688489.54941364,0.0,1.0
1993-03-31,32.13,32.38,32.0,32.25,351393,2.52404031158685,2.54367959194467,2.51382788580079,2.5334671661586,4473089.05415297,0.0,1.0
1993-04-01,32.13,32.13,31.75,32.13,332889,2.52404031158685,2.52404031158685,2.49418860544297,2.52404031158685,4237540.70840321,0.0,1.0
1993-04-02,31.88,32.0,31.63,31.63,523393,2.50440103122903,2.51382788580079,2.48476175087121,2.48476175087121,6662578.64931939,0.0,1.0
1993-04-05,31.13,31.88,31.0,31.75,238800,2.44548319015558,2.50440103122903,2.43527076436951,2.49418860544297,3039826.25189383,0.0,1.0
1993-04-06,29.38,31.5,28.88,31.13,1035200,2.30800822765085,2.47454932508515,2.26872966693521,2.44548319015558,13177672.2611411,0.0,1.0
1993-04-07,29.75,30.13,29.13,29.63,570489,2.33707436258042,2.3669260687243,2.28836894729303,2.32764750800866,7262091.45149355,0.0,1.0
1993-04-08,28.0,29.13,27.5,29.13,919289,2.19959940007569,2.28836894729303,2.16032083936005,2.28836894729303,11702172.6770403,0.0,1.0
1993-04-12,28.38,29.13,28.13,28.63,585881,2.22945110621957,2.28836894729303,2.20981182586175,2.24909038657739,7458025.31107961,0.0,1.0
1993-04-13,30.5,30.5,29.25,29.63,1056281,2.39599220365387,2.39599220365387,2.29779580186478,2.32764750800866,13446024.7620464,0.0,1.0
1993-04-14,30.38,30.63,29.75,30.5,810089,2.38656534908212,2.40620462943994,2.33707436258042,2.39599220365387,10312101.375923,0.0,1.0
1993-04-15,28.75,29.88,28.5,29.75,708000,2.25851724114914,2.34728678836648,2.23887796079132,2.33707436258042,9012550.19405711,0.0,1.0
1993-04-16,29.13,29.25,28.25,28.5,562800,2.28836894729303,2.29779580186478,2.21923868043351,2.23887796079132,7164213.62883521,0.0,1.0
1993-04-19,29.13,29.13,28.63,29.0,387481,2.28836894729303,2.28836894729303,2.24909038657739,2.27815652150696,4932474.52223649,0.0,1.0
1993-04-20,28.25,28.88,28.0,28.63,319393,2.21923868043351,2.26872966693521,2.19959940007569,2.24909038657739,4065742.15272665,0.0,1.0
1993-04-21,29.63,29.63,28.5,28.63,394489,2.32764750800866,2.32764750800866,2.23887796079132,2.24909038657739,5021683.49364886,0.0,1.0
1993-04-22,29.13,30.13,29.13,29.63,462281,2.28836894729303,2.3669260687243,2.28836894729303,2.32764750800866,5884647.90432048,0.0,1.0
1993-04-23,28.5,29.0,28.38,28.75,310889,2.23887796079132,2.27815652150696,2.22945110621957,2.25851724114914,3957489.71367263,0.0,1.0
1993-04-26,28.5,28.63,28.25,28.5,327200,2.23887796079132,2.24909038657739,2.21923868043351,2.23887796079132,4165122.06708402,0.0,1.0
1993-04-27,28.88,29.13,28.25,28.25,330089,2.26872966693521,2.28836894729303,2.21923868043351,2.21923868043351,4201897.8545284,0.0,1.0
1993-04-28,28.75,28.88,28.5,28.75,278281,2.25851724114914,2.26872966693521,2.23887796079132,2.25851724114914,3542403.22111922,0.0,1.0
1993-04-29,28.63,29.0,28.5,28.88,272400,2.24909038657739,2.27815652150696,2.23887796079132,2.26872966693521,3467540.49839146,0.0,1.0
1993-04-30,29.25,29.63,28.88,28.88,363289,2.29779580186478,2.32764750800866,2.26872966693521,2.26872966693521,4624520.2647582,0.0,1.0
1993-05-03,28.88,29.5,28.63,29.5,292889,2.26872966693521,2.3174350822226,2.24909038657739,2.3174350822226,3728357.08162032,0.0,1.0
1993-05-04,29.75,30.13,29.0,29.13,619081,2.33707436258042,2.3669260687243,2.27815652150696,2.28836894729303,7880647.7213094,0.0,1.0
1993-05-05,30.25,30.63,29.75,29.88,590281,2.37635292329605,2.40620462943994,2.33707436258042,2.34728678836648,7514035.51002574,0.0,1.0
1993-05-06,32.5,32.5,31.13,31.25,1337200,2.55310644651642,2.55310644651642,2.44548319015558,2.45491004472733,17022008.6433519,0.0,1.0
1993-05-07,33.75,34.0,33.38,33.88,1337689,2.65130284830552,2.67094212866333,2.62223671337594,2.66151527409158,17028233.4131893,0.0,1.0
1993-05-10,34.13,34.38,33.63,33.75,830800,2.6811545544494,2.70079383480722,2.64187599373376,2.65130284830552,10575743.9282806,0.0,1.0
1993-05-11,35.0,35.25,34.13,34.13,1172193,2.74949925009461,2.76913853045243,2.6811545544494,2.6811545544494,14921537.0757378,0.0,1.0
1993-05-12,35.63,36.13,35.38,35.5,1216681,2.79899023659631,2.83826879731195,2.77935095623849,2.78877781081025,15487851.1054457,0.0,1.0
1993-05-13,35.5,35.63,34.88,35.63,1079393,2.78877781081025,2.79899023659631,2.74007239552286,2.79899023659631,13740231.0616015,0.0,1.0
1993-05-14,35.38,35.63,35.13,35.25,658000,2.77935095623849,2.79899023659631,2.75971167588067,2.76913853045243,8376070.66057849,0.0,1.0
1993-05-17,35.38,35.5,35.13,35.38,684993,2.77935095623849,2.78877781081025,2.75971167588067,2.77935095623849,8719680.50152226,0.0,1.0
1993-05-18,35.25,35.75,35.13,35.63,627393,2.76913853045243,2.80841709116807,2.75971167588067,2.79899023659631,7986456.07895488,0.0,1.0
1993-05-19,36.0,36.38,34.75,35.0,758089,2.82805637152588,2.85790807766977,2.72985996973679,2.74949925009461,9650162.6611053,0.0,1.0
1993-05-20,37.13,37.25,35.88,36.0,1310000,2.91682591874322,2.92625277331498,2.81862951695413,2.82805637152588,16675763.7771396,0.0,1.0
1993-05-21,36.63,36.88,36.0,36.5,620281,2.87754735802759,2.89718663838541,2.82805637152588,2.86733493224152,7895923.23011288,0.0,1.0
1993-05-24,36.13,36.25,35.75,36.13,453881,2.83826879731195,2.8476956518837,2.80841709116807,2.83826879731195,5777719.34269608,0.0,1.0
1993-05-25,35.88,36.38,35.75,36.13,234800,2.81862951695413,2.85790807766977,2.80841709116807,2.83826879731195,2988907.88921555,0.0,1.0
1993-05-26,36.25,36.38,35.38,35.88,488889,2.8476956518837,2.85790807766977,2.77935095623849,2.81862951695413,6223356.85285647,0.0,1.0
1993-05-27,35.5,36.5,34.88,36.25,1070000,2.78877781081025,2.86733493224152,2.74007239552286,2.8476956518837,13620662.0164422,0.0,1.0
1993-05-28,34.88,35.63,34.25,35.63,350281,2.74792810766598,2.80701486456821,2.69829523186812,2.80701486456821,4446186.65456189,0.1,1.0
1993-06-01,35.75,36.13,35.13,35.5,374089,2.81646874567256,2.84640603583635,2.76762369330006,2.79677316003849,4748386.35101077,0.0,1.0
1993-06-02,36.75,36.88,35.88,36.0,430000,2.89525108820886,2.90549279273857,2.82671045020228,2.83616433130663,5458075.83472015,0.0,1.0
1993-06-03,34.88,36.25,34.75,36.25,414489,2.74792810766598,2.85585991694071,2.73768640313627,2.85585991694071,5261191.61548216,0.0,1.0
1993-06-04,33.75,34.38,33.5,34.0,582400,2.65890406059997,2.70853693639784,2.6392084749659,2.67859964623404,7392519.45614191,0.0,1.0
1993-06-07,33.5,34.25,33.25,34.0,355689,2.6392084749659,2.69829523186812,2.61951288933182,2.67859964623404,4514831.4780832,0.0,1.0
1993-06-08,32.75,33.13,32.63,33.0,412193,2.58012171806367,2.61005900822747,2.57066783695932,2.59981730369775,5232048.02916468,0.0,1.0
1993-06-09,33.0,33.13,32.75,33.0,425081,2.59981730369775,2.61005900822747,2.58012171806367,2.59981730369775,5395637.98581088,0.0,1.0
1993-06-10,33.13,33.38,32.63,32.88,310889,2.61005900822747,2.62975459386154,2.57066783695932,2.59036342259339,3946176.13530305,0.0,1.0
1993-06-11,32.63,33.5,32.38,33.38,446000,2.57066783695932,2.6392084749659,2.55097225132525,2.62975459386154,5661167.02857021,0.0,1.0
1993-06-14,32.0,32.5,32.0,32.13,371600,2.52103496116145,2.5604261324296,2.52103496116145,2.53127666569117,4716792.97716747,0.0,1.0
1993-06-15,31.75,32.13,31.63,32.13,451393,2.50133937552738,2.53127666569117,2.49188549442302,2.53127666569117,5729621.45409729,0.0,1.0
1993-06-16,32.38,32.38,31.75,31.75,197481,2.55097225132525,2.55097225132525,2.50133937552738,2.50133937552738,2506665.75329388,0.0,1.0
1993-06-17,31.88,33.0,31.88,32.38,468193,2.5115810800571,2.59981730369775,2.5115810800571,2.55097225132525,5942867.20763984,0.0,1.0
1993-06-18,31.5,32.13,31.38,32.13,419793,2.48164378989331,2.53127666569117,2.47218990878895,2.53127666569117,5328516.34624343,0.0,1.0
1993-06-21,31.5,32.13,31.38,31.63,397881,2.48164378989331,2.53127666569117,2.47218990878895,2.49188549442302,5050382.95626578,0.0,1.0
1993-06-22,30.5,31.5,30.13,31.5,721881,2.40286144735701,2.48164378989331,2.37371198061858,2.48164378989331,9162979.63172936,0.0,1.0
1993-06-23,30.88,31.0,30.5,30.5,384489,2.4327987375208,2.44225261862516,2.40286144735701,2.40286144735701,4880395.6270133,0.0,1.0
1993-06-24,31.5,31.63,30.5,30.5,478281,2.48164378989331,2.49188549442302,2.40286144735701,2.40286144735701,6070916.2053623,0.0,1.0
1993-06-25,31.38,31.88,31.13,31.5,183481,2.47218990878895,2.5115810800571,2.45249432315488,2.48164378989331,2328960.95867509,0.0,1.0
1993-06-28,32.0,32.0,31.13,31.5,324281,2.52103496116145,2.52103496116145,2.45249432315488,2.48164378989331,4116163.46455556,0.0,1.0
1993-06-29,31.13,31.75,31.13,31.63,347081,2.45249432315488,2.50133937552738,2.45249432315488,2.49188549442302,4405568.41579187,0.0,1.0
1993-06-30,30.25,31.13,30.0,31.13,652593,2.38316586172294,2.45249432315488,2.36347027608886,2.45249432315488,8283493.21676169,0.0,1.0
1993-07-01,29.75,30.25,29.75,30.25,350193,2.34377469045479,2.38316586172294,2.34377469045479,2.38316586172294,4445069.65299571,0.0,1.0
1993-07-02,29.75,29.88,29.38,29.75,235200,2.34377469045479,2.35401639498451,2.31462522371636,2.34377469045479,2985440.54959577,0.0,1.0
1993-07-06,28.5,29.63,28.25,29.38,690800,2.24529676228442,2.33432080935043,2.22560117665035,2.31462522371636,8768462.29447601,0.0,1.0
1993-07-07,28.5,28.5,27.5,28.38,1274000,2.24529676228442,2.24529676228442,2.16651441974812,2.23584288118006,16171136.3103104,0.0,1.0
1993-07-08,28.0,29.38,27.88,28.63,1038889,2.20590559101627,2.31462522371636,2.19645170991192,2.25553846681414,13186825.4554805,0.0,1.0
1993-07-09,27.25,28.0,27.0,28.0,930593,2.14681883411405,2.20590559101627,2.12712324847998,2.20590559101627,11812202.7099064,0.0,1.0
1993-07-12,28.0,28.13,27.38,27.5,552993,2.20590559101627,2.21614729554599,2.15706053864377,2.16651441974812,7019250.53504513,0.0,1.0
1993-07-13,28.88,29.0,28.38,28.63,536593,2.27523405244821,2.28468793355257,2.23584288118006,2.25553846681414,6811082.06134883,0.0,1.0
1993-07-14,29.75,29.88,28.88,28.88,797393,2.34377469045479,2.35401639498451,2.27523405244821,2.27523405244821,10121468.5211047,0.0,1.0
1993-07-15,29.13,30.0,29.0,29.88,536000,2.29492963808229,2.36347027608886,2.28468793355257,2.35401639498451,6803554.99397674,0.0,1.0
1993-07-16,28.75,29.0,28.13,29.0,534089,2.26499234791849,2.28468793355257,2.21614729554599,2.28468793355257,6779298.2895113,0.0,1.0
1993-07-19,28.0,29.38,28.0,28.75,428089,2.20590559101627,2.31462522371636,2.20590559101627,2.26499234791849,5433819.1302547,0.0,1.0
1993-07-20,28.88,29.0,27.63,28.13,623881,2.27523405244821,2.28468793355257,2.17675612427784,2.21614729554599,7919046.06939779,0.0,1.0
1993-07-21,28.5,29.0,28.38,28.88,465289,2.24529676228442,2.28468793355257,2.23584288118006,2.27523405244821,5906006.15595606,0.0,1.0
1993-07-22,28.5,28.75,28.13,28.38,453881,2.24529676228442,2.26499234791849,2.21614729554599,2.23584288118006,5761202.13474097,0.0,1.0
1993-07-23,28.88,29.13,28.5,28.5,211481,2.27523405244821,2.29492963808229,2.24529676228442,2.24529676228442,2684370.54791268,0.0,1.0
1993-07-26,29.5,30.0,28.88,28.88,471793,2.32407910482071,2.36347027608886,2.27523405244821,2.27523405244821,5988562.72625612,0.0,1.0
1993-07-27,29.13,29.63,29.0,29.5,237793,2.29492963808229,2.33432080935043,2.28468793355257,2.32407910482071,3018354.01619909,0.0,1.0
1993-07-28,29.38,29.5,29.0,29.13,350681,2.31462522371636,2.32407910482071,2.28468793355257,2.29492963808229,4451263.93440814,0.0,1.0
1993-07-29,29.38,29.5,29.25,29.5,316000,2.31462522371636,2.32407910482071,2.30438351918664,2.32407910482071,4011051.07853853,0.0,1.0
1993-07-30,29.63,29.75,29.13,29.38,298193,2.33432080935043,2.34377469045479,2.29492963808229,2.31462522371636,3785023.27298305,0.0,1.0
1993-08-02,29.75,30.0,29.5,29.75,159881,2.34377469045479,2.36347027608886,2.32407910482071,2.34377469045479,2029401.44774626,0.0,1.0
1993-08-03,29.38,29.75,29.25,29.63,311600,2.31462522371636,2.34377469045479,2.30438351918664,2.33432080935043,3955201.00022977,0.0,1.0
1993-08-04,30.38,30.38,29.13,29.5,488993,2.39340756625265,2.39340756625265,2.29492963808229,2.32407910482071,6206885.75964493,0.0,1.0
1993-08-05,29.5,30.13,29.0,30.0,720681,2.32407910482071,2.37371198061858,2.28468793355257,2.36347027608886,9147747.79219062,0.0,1.0
1993-08-06,29.88,29.88,29.38,29.63,480281,2.35401639498451,2.35401639498451,2.31462522371636,2.33432080935043,6096302.60459356,0.0,1.0
1993-08-09,29.75,29.88,29.63,29.88,214089,2.34377469045479,2.35401639498451,2.33432080935043,2.35401639498451,2717474.41251024,0.0,1.0
1993-08-10,29.25,29.5,29.25,29.5,626681,2.30438351918664,2.32407910482071,2.30438351918664,2.32407910482071,7954587.02832155,0.0,1.0
1993-08-11,30.0,30.25,29.25,29.25,808993,2.36347027608886,2.38316586172294,2.30438351918664,2.30438351918664,10268709.636646,0.0,1.0
1993-08-12,30.38,30.63,30.0,30.25,432000,2.39340756625265,2.41310315188673,2.36347027608886,2.38316586172294,5483462.23395143,0.0,1.0
1993-08-13,30.0,30.75,29.88,30.5,285289,2.36347027608886,2.42255703299108,2.35401639498451,2.40286144735701,3621230.22514298,0.0,1.0
1993-08-16,30.5,30.63,29.88,30.0,402800,2.40286144735701,2.41310315188673,2.35401639498451,2.36347027608886,5112820.80517507,0.0,1.0
1993-08-17,29.63,30.63,29.38,30.5,328193,2.33432080935043,2.41310315188673,2.31462522371636,2.40286144735701,4165819.2614519,0.0,1.0
1993-08-18,29.5,30.13,29.5,29.75,447481,2.32407910482071,2.37371198061858,2.32407910482071,2.34377469045479,5679965.65720097,0.0,1.0
1993-08-19,28.88,29.75,28.88,29.75,1134489,2.27523405244821,2.34377469045479,2.27523405244821,2.34377469045479,14400295.3387345,0.0,1.0
1993-08-20,28.5,28.88,28.38,28.88,1142681,2.24529676228442,2.27523405244821,2.23584288118006,2.27523405244821,14504278.0299857,0.0,1.0
1993-08-23,28.38,28.5,28.13,28.5,368889,2.23584288118006,2.24529676228442,2.21614729554599,2.24529676228442,4682381.71300951,0.0,1.0
1993-08-24,28.38,28.38,27.88,28.38,703289,2.23584288118006,2.23584288118006,2.19645170991192,2.23584288118006,8926987.66447561,0.0,1.0
1993-08-25,28.63,29.0,28.38,28.75,319881,2.25553846681414,2.28468793355257,2.23584288118006,2.26499234791849,4060313.38624678,0.0,1.0
1993-08-26,28.13,28.25,27.63,28.25,510889,2.21614729554599,2.22560117665035,2.17675612427784,2.22560117665035,6484816.05842871,0.0,1.0
1993-08-27,28.5,28.63,28.0,28.13,388800,2.24529676228442,2.25553846681414,2.20590559101627,2.21614729554599,4935116.01055627,0.0,1.0
1993-08-30,28.25,28.63,28.0,28.25,268089,2.23347941090398,2.26352267377631,2.2137141063827,2.23347941090398,3390903.99178325,0.1,1.0
1993-08-31,28.63,28.88,28.25,28.38,472089,2.26352267377631,2.28328797829759,2.23347941090398,2.24375736925504,5971182.98243108,0.0,1.0
1993-09-01,28.75,28.88,28.5,28.63,495481,2.27301001994652,2.28328797829759,2.25324471542525,2.26352267377631,6267054.9733587,0.0,1.0
1993-09-02,27.13,28.63,26.75,28.63,1392400,2.14493084664867,2.26352267377631,2.11488758377633,2.26352267377631,17611668.9538138,0.0,1.0
1993-09-03,27.25,27.63,27.0,27.38,647081,2.15441819281888,2.18446145569122,2.1346528882976,2.16469615116994,8184556.41934991,0.0,1.0
1993-09-07,26.25,27.38,26.25,27.25,581393,2.07535697473378,2.16469615116994,2.07535697473378,2.15441819281888,7353706.58436133,0.0,1.0
1993-09-08,25.88,26.38,25.5,26.25,649289,2.0461043240423,2.08563493308484,2.01606106116996,2.07535697473378,8212484.14489574,0.0,1.0
1993-09-09,26.63,26.75,25.75,25.88,277081,2.10540023760612,2.11488758377633,2.03582636569123,2.0461043240423,3504638.64219455,0.0,1.0
1993-09-10,28.38,28.38,26.75,26.75,795793,2.24375736925504,2.24375736925504,2.11488758377633,2.11488758377633,10065529.2098265,0.0,1.0
1993-09-13,27.25,28.38,27.13,28.25,326889,2.15441819281888,2.24375736925504,2.14493084664867,2.23347941090398,4134631.46555821,0.0,1.0
1993-09-14,27.38,27.75,27.13,27.25,276800,2.16469615116994,2.19394880186143,2.14493084664867,2.15441819281888,3501084.4343692,0.0,1.0
1993-09-15,26.63,27.25,26.25,27.25,506800,2.10540023760612,2.15441819281888,2.07535697473378,2.15441819281888,6410222.51206037,0.0,1.0
1993-09-16,26.75,27.13,26.63,26.75,286000,2.11488758377633,2.14493084664867,2.10540023760612,2.11488758377633,3617449.95747685,0.0,1.0
1993-09-17,26.38,26.88,26.25,26.25,766089,2.08563493308484,2.12516554212739,2.07535697473378,2.07535697473378,9689820.3513059,0.0,1.0
1993-09-20,26.75,26.88,26.25,26.25,312800,2.11488758377633,2.12516554212739,2.07535697473378,2.07535697473378,3956427.78565999,0.0,1.0
1993-09-21,26.38,27.38,26.25,26.75,374281,2.08563493308484,2.16469615116994,2.07535697473378,2.11488758377633,4734065.6906797,0.0,1.0
1993-09-22,28.25,28.38,26.75,26.88,890193,2.23347941090398,2.24375736925504,2.11488758377633,2.12516554212739,11259540.6643223,0.0,1.0
1993-09-23,29.5,29.5,28.25,28.25,1007689,2.33230593351035,2.33230593351035,2.23347941090398,2.23347941090398,12745680.1755241,0.0,1.0
1993-09-24,29.75,29.88,29.0,29.5,619881,2.35207123803162,2.36234919638268,2.2927753244678,2.33230593351035,7840519.22059687,0.0,1.0
1993-09-27,29.63,30.25,29.5,29.88,464800,2.34258389186141,2.39160184707417,2.33230593351035,2.36234919638268,5878988.60222111,0.0,1.0
1993-09-28,29.75,30.0,29.63,29.63,430489,2.35207123803162,2.37183654255289,2.34258389186141,2.34258389186141,5445008.44316171,0.0,1.0
1993-09-29,29.38,30.25,29.38,29.75,549600,2.32281858734013,2.39160184707417,2.32281858734013,2.35207123803162,6951575.16303944,0.0,1.0
1993-09-30,29.5,29.75,29.38,29.5,223393,2.33230593351035,2.35207123803162,2.32281858734013,2.33230593351035,2825569.92430288,0.0,1.0
1993-10-01,29.13,29.5,28.75,29.5,283689,2.30305328281886,2.33230593351035,2.27301001994652,2.33230593351035,3588219.44400926,0.0,1.0
1993-10-04,29.25,29.38,28.88,29.13,441793,2.31254062898907,2.32281858734013,2.28328797829759,2.30305328281886,5587986.25546703,0.0,1.0
1993-10-05,31.25,31.38,29.25,29.25,1160400,2.47066306515926,2.48094102351033,2.31254062898907,2.31254062898907,14677234.0232732,0.0,1.0
1993-10-06,31.25,32.13,31.25,31.38,940281,2.47066306515926,2.54023693707415,2.47066306515926,2.48094102351033,11893075.0470849,0.0,1.0
1993-10-07,32.0,32.13,30.38,31.0,1263881,2.52995897872309,2.54023693707415,2.40187980542523,2.45089776063799,15986105.8381321,0.0,1.0
1993-10-08,31.88,32.25,31.63,32.0,559393,2.52047163255288,2.54972428324436,2.5007063280316,2.52995897872309,7075441.20301693,0.0,1.0
1993-10-11,32.88,32.88,32.13,32.25,516681,2.59953285063797,2.59953285063797,2.54023693707415,2.54972428324436,6535201.61356327,0.0,1.0
1993-10-12,32.63,32.88,32.63,32.88,575081,2.5797675461167,2.59953285063797,2.5797675461167,2.59953285063797,7273869.71676833,0.0,1.0
1993-10-13,32.5,32.63,32.25,32.38,290193,2.56948958776564,2.5797675461167,2.54972428324436,2.56000224159542,3670484.80947579,0.0,1.0
1993-10-14,32.88,33.0,32.38,32.75,404400,2.59953285063797,2.60902019680818,2.56000224159542,2.58925489228691,5115023.64616657,0.0,1.0
1993-10-15,33.0,33.0,32.63,32.88,605081,2.60902019680818,2.60902019680818,2.5797675461167,2.59953285063797,7653322.50951067,0.0,1.0
1993-10-18,33.63,33.75,32.38,32.88,443200,2.65882876420179,2.66831611037201,2.56000224159542,2.59953285063797,5605782.59144665,0.0,1.0
1993-10-19,33.38,33.75,33.13,33.75,338593,2.63906345968052,2.66831611037201,2.61929815515925,2.66831611037201,4282668.64843342,0.0,1.0
1993-10-20,32.88,33.75,32.75,33.5,444800,2.59953285063797,2.66831611037201,2.58925489228691,2.64855080585073,5626020.07372623,0.0,1.0
1993-10-21,33.75,34.0,32.75,33.0,536593,2.66831611037201,2.68808141489328,2.58925489228691,2.60902019680818,6787057.08053277,0.0,1.0
1993-10-22,34.63,35.13,33.88,33.88,1052489,2.73788998228689,2.77742059132944,2.67859406872307,2.67859406872307,13312329.6793526,0.0,1.0
1993-10-25,35.0,35.75,34.5,34.63,1306889,2.76714263297838,2.8264385465422,2.72761202393583,2.73788998228689,16530089.3618075,0.0,1.0
1993-10-26,34.38,35.13,34.38,35.13,490400,2.71812467776562,2.77742059132944,2.71812467776562,2.77742059132944,6202788.31869456,0.0,1.0
1993-10-27,33.88,34.38,33.63,34.38,333289,2.67859406872307,2.71812467776562,2.65882876420179,2.71812467776562,4215581.39467658,0.0,1.0
1993-10-28,34.88,34.88,33.75,34.0,763881,2.75765528680816,2.75765528680816,2.66831611037201,2.68808141489328,9661892.62576006,0.0,1.0
1993-10-29,35.63,35.75,34.88,35.0,765481,2.81695120037199,2.8264385465422,2.75765528680816,2.76714263297838,9682130.10803962,0.0,1.0
1993-11-01,36.0,36.63,35.38,35.5,1102800,2.84620385106347,2.89601241845708,2.79718589585071,2.80667324202092,13948684.6612079,0.0,1.0
1993-11-02,35.5,36.13,35.25,36.13,947881,2.80667324202092,2.85648180941454,2.78690793749965,2.85648180941454,11989203.087913,0.0,1.0
1993-11-03,36.13,36.63,35.5,35.5,604281,2.85648180941454,2.89601241845708,2.80667324202092,2.80667324202092,7643203.76837085,0.0,1.0
1993-11-04,34.13,35.25,33.75,33.75,1859200,2.69835937324434,2.78690793749965,2.66831611037201,2.66831611037201,23515954.4088845,0.0,1.0
1993-11-05,35.88,36.0,34.13,34.13,870089,2.83671650489326,2.84620385106347,2.69835937324434,2.69835937324434,11005256.6994793,0.0,1.0
1993-11-08,36.25,36.75,35.88,36.0,478593,2.86596915558475,2.9054997646273,2.83671650489326,2.84620385106347,6053448.34789761,0.0,1.0
1993-11-09,36.25,37.13,36.25,36.75,641200,2.86596915558475,2.93554302749963,2.86596915558475,2.9054997646273,8110171.02354599,0.0,1.0
1993-11-10,36.38,36.5,36.0,36.0,333881,2.87624711393581,2.88573446010602,2.84620385106347,2.84620385106347,4223069.26312003,0.0,1.0
1993-11-11,39.5,39.63,38.38,39.0,2444681,3.12291811436131,3.13319607271237,3.034369550106,3.08338750531876,30921367.7604701,0.0,1.0
1993-11-12,40.5,41.38,38.63,39.0,2483689,3.20197933244641,3.27155320436129,3.05413485462728,3.08338750531876,31414757.5784465,0.0,1.0
1993-11-15,40.13,40.5,39.63,40.0,936193,3.17272668175492,3.20197933244641,3.13319607271237,3.16244872340386,11841368.2798606,0.0,1.0
1993-11-16,40.63,40.63,39.63,40.25,596193,3.21225729079747,3.21225729079747,3.13319607271237,3.18221402792513,7540903.29544753,0.0,1.0
1993-11-17,40.38,40.63,40.0,40.38,715600,3.1924919862762,3.21225729079747,3.16244872340386,3.1924919862762,9051213.94954695,0.0,1.0
1993-11-18,39.75,40.5,39.63,40.38,670000,3.14268341888258,3.20197933244641,3.13319607271237,3.1924919862762,8474445.70457864,0.0,1.0
1993-11-19,38.75,39.75,38.0,39.75,919600,3.06362220079749,3.14268341888258,3.00432628723367,3.14268341888258,11631492.9401948,0.0,1.0
1993-11-22,38.75,39.0,38.25,38.75,788089,3.06362220079749,3.08338750531876,3.02409159175494,3.06362220079749,9968085.73265024,0.0,1.0
1993-11-23,38.75,39.0,38.38,39.0,581481,3.06362220079749,3.08338750531876,3.034369550106,3.08338750531876,7354819.64588669,0.0,1.0
1993-11-24,38.75,39.0,38.5,38.63,464681,3.06362220079749,3.08338750531876,3.04385689627621,3.05413485462728,5877483.43947657,0.0,1.0
1993-11-26,38.75,39.0,38.63,39.0,126993,3.06362220079749,3.08338750531876,3.05413485462728,3.08338750531876,1606261.61695754,0.0,1.0
1993-11-29,40.63,41.0,39.13,39.25,958889,3.22016341260598,3.24948806096099,3.10127970305863,3.11079039982241,12098659.3156995,0.1,1.0
1993-11-30,40.0,40.5,39.75,40.5,718681,3.17023225459609,3.20986015777854,3.15041830300486,3.20986015777854,9067865.598277,0.0,1.0
1993-12-01,40.13,40.38,39.13,40.25,839600,3.18053550942353,3.20034946101475,3.10127970305863,3.19004620618732,10593545.6152498,0.0,1.0
1993-12-02,40.75,41.5,40.25,40.25,1128193,3.22967410936977,3.28911596414344,3.19004620618732,3.19004620618732,14234830.881736,0.0,1.0
1993-12-03,42.0,42.13,40.75,41.13,770089,3.32874386732589,3.33904712215333,3.22967410936977,3.25979131578843,9716499.46319931,0.0,1.0
1993-12-06,42.5,42.5,41.5,42.0,609881,3.36837177050835,3.36837177050835,3.28911596414344,3.32874386732589,7695095.51378534,0.0,1.0
1993-12-07,41.75,42.5,41.63,42.5,296993,3.30892991573467,3.36837177050835,3.29941921897088,3.36837177050835,3747271.19212708,0.0,1.0
1993-12-08,40.63,41.75,40.5,41.75,382400,3.22016341260598,3.30892991573467,3.20986015777854,3.30892991573467,4824883.09108091,0.0,1.0
1993-12-09,42.5,42.5,40.0,40.0,799689,3.36837177050835,3.36837177050835,3.17023225459609,3.17023225459609,10089973.6773624,0.0,1.0
1993-12-10,42.25,42.25,41.88,42.13,651881,3.34855781891712,3.34855781891712,3.31923317056211,3.33904712215333,8225025.14198985,0.0,1.0
1993-12-13,42.0,42.25,42.0,42.13,366800,3.32874386732589,3.34855781891712,3.32874386732589,3.33904712215333,4628052.08631925,0.0,1.0
1993-12-14,40.63,42.0,40.5,41.63,552489,3.22016341260598,3.32874386732589,3.20986015777854,3.29941921897088,6970959.29421601,0.0,1.0
1993-12-15,40.38,41.0,39.75,39.75,972193,3.20034946101475,3.24948806096099,3.15041830300486,3.15041830300486,12266520.8341193,0.0,1.0
1993-12-16,39.25,40.88,39.25,40.38,692193,3.11079039982241,3.2399773641972,3.11079039982241,3.20034946101475,8733656.64608937,0.0,1.0
1993-12-17,39.38,39.5,38.75,39.38,634593,3.12109365464985,3.13060435141364,3.07116249663996,3.12109365464985,8006896.0131232,0.0,1.0
1993-12-20,39.88,40.63,39.38,39.38,959393,3.1607215578323,3.22016341260598,3.12109365464985,3.12109365464985,12105018.471238,0.0,1.0
1993-12-21,39.25,40.13,38.63,40.0,460489,3.11079039982241,3.18053550942353,3.06165179987617,3.17023225459609,5810161.06100618,0.0,1.0
1993-12-22,39.88,39.88,39.25,39.25,328089,3.1607215578323,3.1607215578323,3.11079039982241,3.11079039982241,4139620.99495201,0.0,1.0
1993-12-23,40.75,41.0,39.63,39.63,324489,3.22967410936977,3.24948806096099,3.14090760624108,3.14090760624108,4094198.45539161,0.0,1.0
1993-12-27,41.25,41.25,40.25,40.25,311200,3.26930201255222,3.26930201255222,3.19004620618732,3.19004620618732,3926526.19755329,0.0,1.0
1993-12-28,41.0,41.5,40.88,41.13,457689,3.24948806096099,3.28911596414344,3.2399773641972,3.25979131578843,5774832.41912587,0.0,1.0
1993-12-29,41.38,41.38,40.75,40.75,240593,3.27960526737966,3.27960526737966,3.22967410936977,3.22967410936977,3035651.40568104,0.0,1.0
1993-12-30,40.0,41.0,40.0,41.0,335481,3.17023225459609,3.24948806096099,3.17023225459609,3.24948806096099,4232888.60951599,0.0,1.0
1993-12-31,39.38,40.25,39.38,40.13,338681,3.12109365464985,3.19004620618732,3.12109365464985,3.18053550942353,4273264.20023634,0.0,1.0
1994-01-03,39.13,39.75,39.0,39.25,606681,3.10127970305863,3.15041830300486,3.09097644823119,3.11079039982241,7654719.923065,0.0,1.0
1994-01-04,39.38,39.88,39.25,39.88,353081,3.12109365464985,3.1607215578323,3.11079039982241,3.1607215578323,4454954.35847788,0.0,1.0
1994-01-05,38.38,39.88,37.88,39.38,591793,3.04183784828495,3.1607215578323,3.0022099451025,3.12109365464985,7466872.48723862,0.0,1.0
1994-01-06,41.5,41.5,39.0,39.0,2068489,3.28911596414344,3.28911596414344,3.09097644823119,3.09097644823119,26098895.3979782,0.0,1.0
1994-01-07,41.38,41.75,40.88,41.75,777481,3.27960526737966,3.30892991573467,3.2399773641972,3.30892991573467,9809767.07776327,0.0,1.0
1994-01-10,41.0,41.13,40.5,41.13,661481,3.24948806096099,3.25979131578843,3.20986015777854,3.25979131578843,8346151.91415088,0.0,1.0
1994-01-11,41.75,41.75,40.5,40.75,605393,3.30892991573467,3.30892991573467,3.20986015777854,3.22967410936977,7638468.74780007,0.0,1.0
1994-01-12,41.25,41.88,41.0,41.63,429081,3.26930201255222,3.31923317056211,3.24948806096099,3.29941921897088,5413874.63808601,0.0,1.0
1994-01-13,41.5,41.5,41.0,41.13,188593,3.28911596414344,3.28911596414344,3.24948806096099,3.25979131578843,2379548.05647548,0.0,1.0
1994-01-14,42.0,42.25,41.38,41.38,501600,3.32874386732589,3.34855781891712,3.27960526737966,3.27960526737966,6328873.84541368,0.0,1.0
1994-01-17,42.25,42.75,42.0,42.0,393481,3.34855781891712,3.38818572209957,3.32874386732589,3.32874386732589,4964696.1913222,0.0,1.0
1994-01-18,40.75,42.63,40.75,42.38,573393,3.22967410936977,3.37867502533578,3.22967410936977,3.35886107374456,7234712.84059664,0.0,1.0
1994-01-19,42.38,42.38,41.25,41.25,509881,3.35886107374456,3.35886107374456,3.26930201255222,3.26930201255222,6433358.30377465,0.0,1.0
1994-01-20,41.25,42.38,41.25,42.38,490400,3.26930201255222,3.35886107374456,3.26930201255222,3.35886107374456,6187559.27789247,0.0,1.0
1994-01-21,40.25,41.0,40.25,41.0,315200,3.19004620618732,3.24948806096099,3.19004620618732,3.24948806096099,3976995.68595372,0.0,1.0
1994-01-24,40.38,40.88,40.25,40.38,457289,3.20034946101475,3.2399773641972,3.19004620618732,3.20034946101475,5769785.47028583,0.0,1.0
1994-01-25,41.13,41.38,40.38,40.38,316681,3.25979131578843,3.27960526737966,3.20034946101475,3.20034946101475,3995682.01403398,0.0,1.0
1994-01-26,40.88,41.13,40.5,41.13,337689,3.2399773641972,3.25979131578843,3.20986015777854,3.25979131578843,4260747.76711304,0.0,1.0
1994-01-27,42.0,42.25,41.25,41.25,680593,3.32874386732589,3.34855781891712,3.26930201255222,3.26930201255222,8587295.12972813,0.0,1.0
1994-01-28,42.63,42.88,42.13,42.25,644000,3.37867502533578,3.39848897692701,3.33904712215333,3.34855781891712,8125587.63246891,0.0,1.0
1994-01-31,42.25,42.63,42.25,42.25,536993,3.34855781891712,3.37867502533578,3.34855781891712,3.34855781891712,6775440.49615275,0.0,1.0
1994-02-01,40.88,41.63,40.75,41.5,781081,3.2399773641972,3.29941921897088,3.22967410936977,3.28911596414344,9855189.61732368,0.0,1.0
1994-02-02,41.25,41.38,40.63,40.88,489793,3.26930201255222,3.27960526737966,3.22016341260598,3.2399773641972,6179900.5330277,0.0,1.0
1994-02-03,41.63,42.25,41.25,41.88,541600,3.29941921897088,3.34855781891712,3.26930201255222,3.31923317056211,6833568.72941795,0.0,1.0
1994-02-04,40.25,41.75,40.25,41.75,474400,3.19004620618732,3.30892991573467,3.19004620618732,3.30892991573467,5985681.32429075,0.0,1.0
1994-02-07,41.5,41.5,39.88,40.13,632193,3.28911596414344,3.28911596414344,3.1607215578323,3.18053550942353,7976614.32008295,0.0,1.0
1994-02-08,41.25,41.63,40.63,41.63,544993,3.26930201255222,3.29941921897088,3.22016341260598,3.29941921897088,6876379.47295361,0.0,1.0
1994-02-09,41.5,41.5,40.88,41.0,325393,3.28911596414344,3.28911596414344,3.2399773641972,3.24948806096099,4105604.55977012,0.0,1.0
1994-02-10,40.75,42.13,40.75,41.25,375600,3.22967410936977,3.33904712215333,3.22967410936977,3.26930201255222,4739084.96080018,0.0,1.0
1994-02-11,41.0,41.13,40.0,40.75,525289,3.24948806096099,3.25979131578843,3.17023225459609,3.22967410936977,6627766.77309311,0.0,1.0
1994-02-14,41.0,41.88,40.75,40.88,459600,3.24948806096099,3.31923317056211,3.22967410936977,3.2399773641972,5798944.21720918,0.0,1.0
1994-02-15,40.63,41.13,40.63,41.13,313289,3.22016341260598,3.25979131578843,3.22016341260598,3.25979131578843,3952883.88787042,0.0,1.0
1994-02-16,41.0,41.0,40.5,40.63,361081,3.24948806096099,3.24948806096099,3.20986015777854,3.22016341260598,4555893.33527874,0.0,1.0
1994-02-17,43.25,43.25,41.25,41.25,753689,3.42781362528202,3.42781362528202,3.26930201255222,3.26930201255222,9509574.56075755,0.0,1.0
1994-02-18,43.5,45.13,42.88,43.0,1095689,3.44762757687325,3.57681454124804,3.39848897692701,3.4079996736908,13824715.8189941,0.0,1.0
1994-02-22,44.25,45.13,43.75,43.75,522593,3.50706943164693,3.57681454124804,3.46744152846447,3.46744152846447,6593750.3379112,0.0,1.0
1994-02-23,45.38,46.25,44.63,44.75,783393,3.59662849283926,3.66558104437673,3.53718663806559,3.54669733482938,9884360.98161913,0.0,1.0
1994-02-24,46.0,46.75,44.88,44.88,578489,3.6457670927855,3.70520894755918,3.55700058965681,3.55700058965681,7299010.9688188,0.0,1.0
1994-02-25,45.88,46.5,45.75,46.13,495793,3.63625639602172,3.68539499596796,3.62595314119428,3.65607034761294,6255604.76562834,0.0,1.0
1994-02-28,45.25,46.25,44.75,45.75,425200,3.59425081864832,3.67368177596651,3.55453533998922,3.63396629730741,5353076.61339996,0.1,1.0
1994-03-01,44.88,45.63,44.75,45.25,486593,3.56486136444059,3.62443458242923,3.55453533998922,3.59425081864832,6125986.84982156,0.0,1.0
1994-03-02,45.0,46.0,44.0,44.0,865600,3.57439307931877,3.65382403663696,3.49496212200057,3.49496212200057,10897514.3851341,0.0,1.0
1994-03-03,46.13,46.88,45.88,46.0,1152400,3.66415006108833,3.72372327907698,3.64429232175878,3.65382403663696,14508197.2937021,0.0,1.0
1994-03-04,47.0,48.0,46.88,47.0,852281,3.73325499395516,3.81268595127335,3.72372327907698,3.73325499395516,10729834.1701438,0.0,1.0
1994-03-07,47.25,47.5,47.0,47.0,387200,3.75311273328471,3.77297047261426,3.73325499395516,3.73325499395516,4874673.7175646,0.0,1.0
1994-03-08,46.75,48.25,46.75,47.38,465793,3.71339725462561,3.8325436906029,3.71339725462561,3.76343875773607,5864124.21210116,0.0,1.0
1994-03-09,46.63,47.0,46.38,46.75,356889,3.70386553974743,3.73325499395516,3.68400780041788,3.71339725462561,4493071.87083655,0.0,1.0
1994-03-10,45.38,46.5,44.75,46.5,513689,3.60457684309968,3.69353951529606,3.55453533998922,3.69353951529606,6467113.29365197,0.0,1.0
1994-03-11,45.25,45.38,44.88,45.38,685289,3.59425081864832,3.60457684309968,3.56486136444059,3.60457684309968,8627480.05484536,0.0,1.0
1994-03-14,45.88,46.13,45.5,45.5,405793,3.64429232175878,3.66415006108833,3.61410855797787,3.61410855797787,5108751.21867689,0.0,1.0
1994-03-15,46.75,47.13,45.5,45.63,436089,3.71339725462561,3.74358101840652,3.61410855797787,3.62443458242923,5490164.22215658,0.0,1.0
1994-03-16,45.88,46.75,45.75,46.5,194681,3.64429232175878,3.71339725462561,3.63396629730741,3.69353951529606,2450946.16221383,0.0,1.0
1994-03-17,45.75,45.88,45.0,45.5,386281,3.63396629730741,3.64429232175878,3.57439307931877,3.61410855797787,4863103.92121532,0.0,1.0
1994-03-18,45.13,45.75,45.0,45.75,595881,3.58471910377013,3.63396629730741,3.57439307931877,3.63396629730741,7501873.5782441,0.0,1.0
1994-03-21,44.75,45.0,44.5,44.88,482993,3.55453533998922,3.57439307931877,3.53467760065967,3.56486136444059,6080664.47021611,0.0,1.0
1994-03-22,45.5,45.63,44.75,44.75,297793,3.61410855797787,3.62443458242923,3.55453533998922,3.55453533998922,3749079.83051321,0.0,1.0
1994-03-23,46.5,46.75,45.5,45.5,434089,3.69353951529606,3.71339725462561,3.61410855797787,3.61410855797787,5464985.12237578,0.0,1.0
1994-03-24,47.0,47.75,46.5,46.5,666889,3.73325499395516,3.7928282119438,3.69353951529606,3.69353951529606,8395832.33686192,0.0,1.0
1994-03-25,47.0,47.0,46.38,46.88,302000,3.73325499395516,3.73325499395516,3.68400780041788,3.72372327907698,3802044.06690214,0.0,1.0
1994-03-28,45.75,47.0,45.38,47.0,519600,3.63396629730741,3.73325499395516,3.60457684309968,3.73325499395516,6541530.12305416,0.0,1.0
1994-03-29,42.75,45.88,42.5,45.88,732281,3.39567342535283,3.64429232175878,3.37581568602328,3.64429232175878,9219088.18329526,0.0,1.0
1994-03-30,44.88,45.25,42.25,42.88,1067481,3.56486136444059,3.59425081864832,3.35595794669373,3.4059994498042,13439105.3065588,0.0,1.0
1994-03-31,44.38,44.38,42.13,44.25,997881,3.52514588578149,3.52514588578149,3.34642623181555,3.51481986133012,12562872.6341867,0.0,1.0
1994-04-04,43.63,44.25,42.88,43.13,479289,3.46557266779284,3.51481986133012,3.4059994498042,3.42585718913374,6034032.77742206,0.0,1.0
1994-04-05,46.25,46.25,45.0,45.25,754193,3.67368177596651,3.67368177596651,3.57439307931877,3.59425081864832,9494950.4004938,0.0,1.0
1994-04-06,46.75,47.0,45.75,46.25,566000,3.71339725462561,3.73325499395516,3.63396629730741,3.67368177596651,7125685.23796891,0.0,1.0
1994-04-07,49.0,49.38,47.63,48.75,2077393,3.89211690859155,3.92230067237246,3.78329649706562,3.872259169262,26153442.8154769,0.0,1.0
1994-04-08,47.75,48.88,47.63,48.88,726193,3.7928282119438,3.88258519371337,3.78329649706562,3.88258519371337,9142443.00356248,0.0,1.0
1994-04-11,48.25,48.5,47.5,47.88,548593,3.8325436906029,3.85240142993245,3.77297047261426,3.80315423639517,6906538.94302665,0.0,1.0
1994-04-12,47.38,48.88,47.38,47.88,235481,3.76343875773607,3.88258519371337,3.76343875773607,3.80315423639517,2964599.79774233,0.0,1.0
1994-04-13,47.0,47.88,46.13,47.38,935081,3.73325499395516,3.80315423639517,3.66415006108833,3.76343875773607,11772248.9010693,0.0,1.0
1994-04-14,46.38,46.63,46.25,46.63,278800,3.68400780041788,3.70386553974743,3.67368177596651,3.70386553974743,3509966.50944476,0.0,1.0
1994-04-15,44.88,46.25,44.88,46.13,765793,3.56486136444059,3.67368177596651,3.56486136444059,3.66415006108833,9640989.17922248,0.0,1.0
1994-04-18,44.25,45.25,44.13,44.88,372193,3.51481986133012,3.59425081864832,3.50528814645194,3.56486136444059,4685742.3423593,0.0,1.0
1994-04-19,44.25,45.0,43.75,43.75,564089,3.51481986133012,3.57439307931877,3.47510438267103,3.47510438267103,7101626.60812836,0.0,1.0
1994-04-20,43.63,44.88,43.0,44.38,590489,3.46557266779284,3.56486136444059,3.41553116468238,3.52514588578149,7433990.72523503,0.0,1.0
1994-04-21,45.0,45.63,43.88,43.88,588889,3.57439307931877,3.62443458242923,3.48543040712239,3.48543040712239,7413847.44541038,0.0,1.0
1994-04-22,46.0,46.13,45.13,45.13,366889,3.65382403663696,3.66415006108833,3.58471910377013,3.58471910377013,4618967.3697406,0.0,1.0
1994-04-25,47.63,47.63,46.38,46.5,492400,3.78329649706562,3.78329649706562,3.68400780041788,3.69353951529606,6199094.36603515,0.0,1.0
1994-04-26,47.5,48.25,47.5,47.63,513600,3.77297047261426,3.8325436906029,3.77297047261426,3.78329649706562,6465992.82371171,0.0,1.0
1994-04-28,46.88,47.38,46.63,47.38,406089,3.72372327907698,3.76343875773607,3.70386553974743,3.76343875773607,5112477.72544444,0.0,1.0
1994-04-29,47.13,47.5,46.88,47.0,348193,3.74358101840652,3.77297047261426,3.72372327907698,3.73325499395516,4383593.1449896,0.0,1.0
1994-05-02,45.88,47.38,45.75,47.38,279689,3.64429232175878,3.76343875773607,3.63396629730741,3.76343875773607,3521158.61929733,0.0,1.0
1994-05-03,47.0,47.63,45.75,46.13,544993,3.73325499395516,3.78329649706562,3.63396629730741,3.66415006108833,6861216.56342119,0.0,1.0
1994-05-04,48.63,48.88,46.63,47.13,478800,3.86272745438382,3.88258519371337,3.70386553974743,3.74358101840652,6027876.48752564,0.0,1.0
1994-05-05,47.5,48.13,47.13,47.63,365600,3.77297047261426,3.82301197572472,3.74358101840652,3.78329649706562,4602739.43993186,0.0,1.0
1994-05-06,46.75,47.88,46.5,47.25,351081,3.71339725462561,3.80315423639517,3.69353951529606,3.75311273328471,4419951.76507308,0.0,1.0
1994-05-09,45.38,46.38,45.38,46.25,355081,3.60457684309968,3.68400780041788,3.60457684309968,3.67368177596651,4470309.9646347,0.0,1.0
1994-05-10,44.88,45.88,44.75,45.63,735393,3.56486136444059,3.64429232175878,3.55453533998922,3.62443458242923,9258266.86255418,0.0,1.0
1994-05-11,44.88,45.38,44.38,45.13,313793,3.56486136444059,3.60457684309968,3.52514588578149,3.58471910377013,3950512.62875968,0.0,1.0
1994-05-12,45.25,46.75,45.25,46.25,701689,3.59425081864832,3.71339725462561,3.59425081864832,3.67368177596651,8833948.673048,0.0,1.0
1994-05-13,43.75,45.75,43.75,45.5,548889,3.47510438267103,3.63396629730741,3.47510438267103,3.61410855797787,6910265.44979419,0.0,1.0
1994-05-16,43.0,43.88,42.75,43.88,504400,3.41553116468238,3.48543040712239,3.39567342535283,3.48543040712239,6350168.96472,0.0,1.0
1994-05-17,43.0,43.13,42.25,43.13,700089,3.41553116468238,3.42585718913374,3.35595794669373,3.42585718913374,8813805.39322335,0.0,1.0
1994-05-18,44.5,45.38,43.25,43.25,920681,3.53467760065967,3.60457684309968,3.43538890401193,3.43538890401193,11590959.3826475,0.0,1.0
1994-05-19,45.38,45.5,44.5,44.75,311289,3.60457684309968,3.61410855797787,3.53467760065967,3.55453533998922,3918988.39583411,0.0,1.0
1994-05-20,44.5,45.0,44.25,44.75,351393,3.53467760065967,3.57439307931877,3.51481986133012,3.55453533998922,4423879.70463889,0.0,1.0
1994-05-23,45.13,45.5,44.13,44.5,529600,3.58471910377013,3.61410855797787,3.50528814645194,3.53467760065967,6667425.6219582,0.0,1.0
1994-05-24,45.25,46.25,45.25,45.25,338593,3.59425081864832,3.67368177596651,3.59425081864832,3.59425081864832,4262733.46604171,0.0,1.0
1994-05-25,45.13,45.25,44.38,45.25,250800,3.58471910377013,3.59425081864832,3.52514588578149,3.59425081864832,3157459.11251344,0.0,1.0
1994-05-26,44.75,45.63,44.75,45.0,165200,3.55453533998922,3.62443458242923,3.55453533998922,3.57439307931877,2079793.64189481,0.0,1.0
1994-05-27,44.63,44.75,44.38,44.63,240681,3.55453533998922,3.56409268349804,3.53462420767918,3.55453533998922,3021940.14198001,0.12,1.0
1994-05-31,43.38,44.25,43.25,44.13,332089,3.454979678439,3.52427041887795,3.44462588963777,3.51471307536913,4169639.81290588,0.0,1.0
1994-06-01,42.88,43.38,42.25,43.0,552089,3.41515741381891,3.454979678439,3.36498136039759,3.42471475732773,6931913.65768632,0.0,1.0
1994-06-02,42.0,42.88,41.75,42.63,638193,3.34507022808755,3.41515741381891,3.3251590957775,3.39524628150886,8013017.41737258,0.0,1.0
1994-06-03,39.88,42.0,39.63,41.88,1738089,3.17622382609837,3.34507022808755,3.15631269378832,3.33551288457873,21823080.8390936,0.0,1.0
1994-06-06,39.75,39.88,39.13,39.75,1405793,3.16587003729714,3.17622382609837,3.11649042916823,3.16587003729714,17650841.9776157,0.0,1.0
1994-06-07,39.63,39.88,39.5,39.63,632000,3.15631269378832,3.17622382609837,3.1459589049871,3.15631269378832,7935259.40864202,0.0,1.0
1994-06-08,40.0,40.63,39.5,39.75,1189793,3.18578116960719,3.2359572230285,3.1459589049871,3.16587003729714,14938791.2936494,0.0,1.0
1994-06-09,40.0,40.25,39.63,40.13,538993,3.18578116960719,3.20569230191723,3.15631269378832,3.19613495840841,6767483.02918067,0.0,1.0
1994-06-10,40.5,41.13,40.13,40.25,736681,3.22560343422728,3.27577948764859,3.19613495840841,3.20569230191723,9249612.08293956,0.0,1.0
1994-06-13,40.63,40.88,40.25,40.75,371081,3.2359572230285,3.25586835533855,3.20569230191723,3.24551456653732,4659215.18452261,0.0,1.0
1994-06-14,40.75,41.25,40.63,40.88,728400,3.24551456653732,3.28533683115741,3.2359572230285,3.25586835533855,9145637.584264,0.0,1.0
1994-06-15,40.5,41.13,40.38,41.0,644489,3.22560343422728,3.27577948764859,3.21604609071846,3.26542569884737,8092068.67249411,0.0,1.0
1994-06-16,40.88,41.25,40.0,40.38,446993,3.25586835533855,3.28533683115741,3.18578116960719,3.21604609071846,5612350.3304543,0.0,1.0
1994-06-17,40.0,41.13,39.88,41.0,521393,3.18578116960719,3.27577948764859,3.17622382609837,3.26542569884737,6546501.12159823,0.0,1.0
1994-06-20,38.5,39.0,38.5,39.0,479793,3.06631437574692,3.10613664036701,3.06631437574692,3.10613664036701,6024180.24913066,0.0,1.0
1994-06-21,39.88,39.88,38.5,38.75,522593,3.17622382609837,3.17622382609837,3.06631437574692,3.08622550805696,6561568.06984249,0.0,1.0
1994-06-22,40.63,40.63,39.63,39.63,739793,3.2359572230285,3.2359572230285,3.15631269378832,3.15631269378832,9288685.70205301,0.0,1.0
1994-06-23,39.75,41.13,39.63,40.75,378993,3.16587003729714,3.27577948764859,3.15631269378832,3.24551456653732,4758556.59661308,0.0,1.0
1994-06-24,39.88,40.5,39.63,39.75,345600,3.17622382609837,3.22560343422728,3.15631269378832,3.16587003729714,4339281.09434601,0.0,1.0
1994-06-27,39.88,39.88,39.38,39.75,318089,3.17622382609837,3.17622382609837,3.13640156147828,3.16587003729714,3993858.75005621,0.0,1.0
1994-06-28,40.5,41.13,40.0,40.0,691393,3.22560343422728,3.27577948764859,3.18578116960719,3.18578116960719,8680985.45620131,0.0,1.0
1994-06-29,42.0,42.25,40.88,40.88,668489,3.34507022808755,3.36498136039759,3.25586835533855,3.25586835533855,8393407.63737925,0.0,1.0
1994-06-30,42.75,43.13,41.5,41.75,734400,3.40480362501768,3.43506854612895,3.30524796346746,3.3251590957775,9220972.32548528,0.0,1.0
1994-07-01,42.25,42.81,42.13,42.75,274400,3.36498136039759,3.40958229677209,3.35542401688877,3.40480362501768,3445308.83185343,0.0,1.0
1994-07-05,42.5,42.75,42.25,42.38,138400,3.38489249270764,3.40480362501768,3.36498136039759,3.37533514919882,1737721.36417097,0.0,1.0
1994-07-06,43.25,43.38,42.25,42.25,314800,3.44462588963777,3.454979678439,3.36498136039759,3.36498136039759,3952562.75607675,0.0,1.0
1994-07-07,42.0,43.38,41.75,43.38,532193,3.34507022808755,3.454979678439,3.3251590957775,3.454979678439,6682103.65579654,0.0,1.0
1994-07-08,41.75,42.25,41.75,41.75,221289,3.3251590957775,3.36498136039759,3.3251590957775,3.3251590957775,2778458.25835282,0.0,1.0
1994-07-11,41.75,42.0,41.63,42.0,251081,3.3251590957775,3.34507022808755,3.31560175226868,3.34507022808755,3152520.36009691,0.0,1.0
1994-07-12,41.13,41.75,41.0,41.75,225689,3.27577948764859,3.3251590957775,3.26542569884737,3.3251590957775,2833703.73524843,0.0,1.0
1994-07-13,40.5,41.25,40.38,41.25,416800,3.22560343422728,3.28533683115741,3.21604609071846,3.28533683115741,5233253.35683859,0.0,1.0
1994-07-14,40.5,41.0,40.13,40.25,497881,3.22560343422728,3.26542569884737,3.19613495840841,3.20569230191723,6251289.38233242,0.0,1.0
1994-07-15,41.0,41.13,40.5,40.5,170889,3.26542569884737,3.27577948764859,3.22560343422728,3.22560343422728,2145646.43209403,0.0,1.0
1994-07-18,41.5,41.75,40.75,40.88,319200,3.30524796346746,3.3251590957775,3.24551456653732,3.25586835533855,4007808.23297236,0.0,1.0
1994-07-19,40.0,42.0,39.38,41.5,1994400,3.18578116960719,3.34507022808755,3.13640156147828,3.30524796346746,25041267.9819551,0.0,1.0
1994-07-20,39.63,40.25,39.13,40.25,711393,3.15631269378832,3.20569230191723,3.11649042916823,3.20569230191723,8932101.26027227,0.0,1.0
1994-07-21,40.25,40.5,38.0,39.75,1593689,3.20569230191723,3.22560343422728,3.02649211112683,3.16587003729714,20010024.7337014,0.0,1.0
1994-07-22,40.63,40.88,40.38,40.38,904889,3.2359572230285,3.25586835533855,3.21604609071846,3.21604609071846,11361596.4414979,0.0,1.0
1994-07-25,40.5,40.88,40.5,40.75,308000,3.22560343422728,3.25586835533855,3.22560343422728,3.24551456653732,3867183.38269262,0.0,1.0
1994-07-26,39.25,40.38,39.13,40.38,389393,3.12604777267705,3.21604609071846,3.11649042916823,3.21604609071846,4889136.81472997,0.0,1.0
1994-07-27,38.75,39.25,38.5,39.25,391200,3.08622550805696,3.12604777267705,3.06631437574692,3.12604777267705,4911825.12762778,0.0,1.0
1994-07-28,38.5,38.75,38.13,38.75,560000,3.06631437574692,3.08622550805696,3.03684589992805,3.08622550805696,7031242.51398659,0.0,1.0
1994-07-29,38.5,38.75,38.38,38.5,620489,3.06631437574692,3.08622550805696,3.0567570322381,3.06631437574692,7790729.70760898,0.0,1.0
1994-08-01,37.63,38.5,37.38,38.5,548489,2.99702363530796,3.06631437574692,2.97711250299792,3.06631437574692,6886712.81295357,0.0,1.0
1994-08-02,38.13,38.5,37.13,37.63,848400,3.03684589992805,3.06631437574692,2.95720137068787,2.99702363530796,10652332.4086897,0.0,1.0
1994-08-03,38.63,38.75,37.63,37.88,805600,3.07666816454814,3.08622550805696,2.99702363530796,3.01693476761801,10114944.5879779,0.0,1.0
1994-08-04,38.13,38.5,37.75,38.25,619289,3.03684589992805,3.06631437574692,3.00658097881678,3.04640324343687,7775662.75936473,0.0,1.0
1994-08-05,38.0,38.25,37.38,37.38,353289,3.02649211112683,3.04640324343687,2.97711250299792,2.97711250299792,4435822.56522109,0.0,1.0
1994-08-08,37.5,38.38,37.5,38.25,405481,2.98666984650674,3.0567570322381,2.98666984650674,3.04640324343687,5091134.36752464,0.0,1.0
1994-08-09,37.25,37.38,36.5,37.38,555793,2.96675871419669,2.97711250299792,2.90702531726656,2.97711250299792,6978420.30460028,0.0,1.0
1994-08-10,36.88,37.25,36.75,37.25,468193,2.93729023837783,2.96675871419669,2.9269364495766,2.96675871419669,5878533.08276951,0.0,1.0
1994-08-11,41.25,41.38,37.38,37.38,2848993,3.28533683115741,3.29569061995864,2.97711250299792,2.97711250299792,35771358.3993754,0.0,1.0
1994-08-12,41.75,42.0,41.38,42.0,1402281,3.3251590957775,3.34507022808755,3.29569061995864,3.34507022808755,17606746.0424208,0.0,1.0
1994-08-15,41.88,42.13,41.63,41.63,352593,3.33551288457873,3.35542401688877,3.31560175226868,3.31560175226868,4427083.73523942,0.0,1.0
1994-08-16,43.0,43.25,41.88,41.88,438089,3.42471475732773,3.44462588963777,3.33551288457873,3.33551288457873,5500553.57448191,0.0,1.0
1994-08-17,41.5,42.88,41.25,42.75,893689,3.30524796346746,3.41515741381891,3.28533683115741,3.40480362501768,11220971.5912181,0.0,1.0
1994-08-18,42.63,42.75,41.75,41.75,816400,3.39524628150886,3.40480362501768,3.3251590957775,3.3251590957775,10250547.1221762,0.0,1.0
1994-08-19,42.63,43.0,42.5,43.0,537081,3.39524628150886,3.42471475732773,3.38489249270764,3.42471475732773,6743476.35831149,0.0,1.0
1994-08-22,43.5,43.88,42.63,42.63,614993,3.46453702194782,3.49480194305909,3.39524628150886,3.39524628150886,7721723.08465028,0.0,1.0
1994-08-23,43.88,44.25,43.5,43.5,548281,3.49480194305909,3.52427041887795,3.46453702194782,3.46453702194782,6884101.20859121,0.0,1.0
1994-08-24,43.38,43.75,43.38,43.75,241393,3.454979678439,3.48444815425786,3.454979678439,3.48444815425786,3030879.86460494,0.0,1.0
1994-08-25,43.75,43.88,43.25,43.25,230489,3.48444815425786,3.49480194305909,3.44462588963777,3.44462588963777,2893971.52822546,0.0,1.0
1994-08-26,43.63,44.0,43.25,43.88,537081,3.47489081074904,3.50435928656791,3.44462588963777,3.49480194305909,6743476.35831149,0.0,1.0
1994-08-29,43.88,44.75,43.75,43.88,386193,3.50435928656791,3.57383951854863,3.4939771829386,3.50435928656791,4835733.85438931,0.12,1.0
1994-08-30,43.5,44.25,43.38,44.13,522000,3.4740115990361,3.53390835074362,3.46442811876289,3.52432487047041,6536247.60674383,0.0,1.0
1994-08-31,43.0,43.38,42.5,43.38,963289,3.43408043123108,3.46442811876289,3.39414926342607,3.46442811876289,12061868.6223231,0.0,1.0
1994-09-01,38.25,39.88,38.0,39.75,4030800,3.05473433708346,3.18490994412781,3.03476875318096,3.1745278404985,50471852.2093162,0.0,1.0
1994-09-02,38.0,38.5,37.5,38.38,1805081,3.03476875318096,3.07469992098597,2.99483758537595,3.06511644071277,22602406.8318559,0.0,1.0
1994-09-06,37.38,38.0,37.0,38.0,1020993,2.98525410510274,3.03476875318096,2.95490641757093,3.03476875318096,12784411.9784525,0.0,1.0
1994-09-07,37.25,37.75,37.0,37.5,1344681,2.97487200147344,3.01480316927845,2.95490641757093,2.99483758537595,16837486.5288964,0.0,1.0
1994-09-08,37.88,37.88,37.13,37.38,1213689,3.02518527290776,3.02518527290776,2.96528852120024,2.98525410510274,15197264.0260178,0.0,1.0
1994-09-09,36.75,37.25,36.5,37.13,1815881,2.93494083366843,2.97487200147344,2.91497524976592,2.96528852120024,22737639.5409609,0.0,1.0
1994-09-12,36.63,37.25,36.63,36.88,636800,2.92535735339522,2.97487200147344,2.92535735339522,2.94532293729773,7973721.21834191,0.0,1.0
1994-09-13,36.75,37.13,36.63,37.0,437200,2.93494083366843,2.96528852120024,2.92535735339522,2.95490641757093,5474420.40932644,0.0,1.0
1994-09-14,37.38,37.5,36.75,36.75,1262889,2.98525410510274,2.99483758537595,2.93494083366843,2.93494083366843,15813324.1452742,0.0,1.0
1994-09-15,37.75,37.75,37.25,37.25,1150400,3.01480316927845,3.01480316927845,2.97487200147344,2.97487200147344,14404787.8291152,0.0,1.0
1994-09-16,37.5,37.63,37.25,37.5,1046993,2.99483758537595,3.00521968900525,2.97487200147344,2.99483758537595,13109972.2040757,0.0,1.0
1994-09-19,37.0,37.5,36.88,37.5,996193,2.95490641757093,2.99483758537595,2.94532293729773,2.99483758537595,12473877.6093965,0.0,1.0
1994-09-20,35.75,36.75,35.38,36.63,1120000,2.8550784980584,2.93494083366843,2.82552943388269,2.92535735339522,14024132.7960787,0.0,1.0
1994-09-21,33.88,35.75,33.13,35.63,2324800,2.70573593046765,2.8550784980584,2.64583917876014,2.8454950177852,29110092.7895749,0.0,1.0
1994-09-22,33.25,33.88,32.88,33.0,2459881,2.65542265903334,2.70573593046765,2.62587359485763,2.63545707513083,30801515.8987062,0.0,1.0
1994-09-23,32.25,34.0,32.25,33.63,1997289,2.57556032342331,2.71531941074086,2.57556032342331,2.68577034656515,25009148.3644172,0.0,1.0
1994-09-26,32.13,32.88,31.63,32.38,1608000,2.56597684315011,2.62587359485763,2.5260456753451,2.58594242705262,20134647.8000844,0.0,1.0
1994-09-27,31.38,31.38,30.13,30.38,5458400,2.50608009144259,2.50608009144259,2.40625217193006,2.42621775583257,68347612.9054608,0.0,1.0
1994-09-28,32.88,33.25,31.88,32.0,3890193,2.62587359485763,2.65542265903334,2.5460112592476,2.55559473952081,48711235.0306927,0.0,1.0
1994-09-29,32.88,33.38,32.75,33.0,1713481,2.62587359485763,2.66580476266264,2.61549149122833,2.63545707513083,21455433.1138908,0.0,1.0
1994-09-30,32.88,33.25,32.88,33.0,1033600,2.62587359485763,2.65542265903334,2.62587359485763,2.63545707513083,12942271.1232384,0.0,1.0
1994-10-03,34.38,34.38,32.88,33.0,2160681,2.74566709827267,2.74566709827267,2.62587359485763,2.63545707513083,27055068.9946108,0.0,1.0
1994-10-04,32.63,34.38,32.5,34.25,1707793,2.60590801095512,2.74566709827267,2.59552590732582,2.73528499464336,21384210.5537622,0.0,1.0
1994-10-05,32.5,32.88,31.88,32.75,1305393,2.59552590732582,2.62587359485763,2.5460112592476,2.61549149122833,16345539.9848853,0.0,1.0
1994-10-06,32.5,32.75,32.38,32.63,1170281,2.59552590732582,2.61549149122833,2.58594242705262,2.60590801095512,14653728.7077927,0.0,1.0
1994-10-07,32.25,32.63,32.25,32.25,568889,2.57556032342331,2.60590801095512,2.57556032342331,2.57556032342331,7123370.4305611,0.0,1.0
1994-10-10,33.63,33.88,32.0,32.38,881881,2.68577034656515,2.70573593046765,2.55559473952081,2.58594242705262,11042514.5128024,0.0,1.0
1994-10-11,34.13,34.63,33.75,33.75,1329481,2.72570151437016,2.76563268217517,2.69535382683835,2.69535382683835,16647159.0123782,0.0,1.0
1994-10-12,35.13,35.63,34.25,34.38,1024593,2.80556384998019,2.8454950177852,2.73528499464336,2.74566709827267,12829489.5481542,0.0,1.0
1994-10-13,35.25,35.63,35.13,35.38,824800,2.81514733025339,2.8454950177852,2.80556384998019,2.82552943388269,10327772.0805408,0.0,1.0
1994-10-14,35.13,35.38,35.13,35.13,536889,2.80556384998019,2.82552943388269,2.80556384998019,2.80556384998019,6722680.92210169,0.0,1.0
1994-10-17,35.0,35.5,35.0,35.0,649289,2.79518174635088,2.8351129141559,2.79518174635088,2.79518174635088,8130102.82056532,0.0,1.0
1994-10-18,35.25,35.25,34.88,35.0,259793,2.81514733025339,2.81514733025339,2.78559826607768,2.79518174635088,3253010.29597471,0.0,1.0
1994-10-19,34.88,35.5,34.88,35.0,452889,2.78559826607768,2.8351129141559,2.78559826607768,2.79518174635088,5670870.9623958,0.0,1.0
1994-10-20,35.13,35.13,34.38,34.88,607200,2.80556384998019,2.80556384998019,2.74566709827267,2.78559826607768,7603083.42301695,0.0,1.0
1994-10-21,34.13,35.13,34.13,35.0,692089,2.72570151437016,2.80556384998019,2.72570151437016,2.79518174635088,8666025.03812976,0.0,1.0
1994-10-24,33.13,34.25,33.0,34.25,921881,2.64583917876014,2.73528499464336,2.63545707513083,2.73528499464336,11543376.3983766,0.0,1.0
1994-10-25,33.0,33.0,32.13,33.0,1062993,2.63545707513083,2.63545707513083,2.56597684315011,2.63545707513083,13310316.9583055,0.0,1.0
1994-10-26,32.25,33.38,32.25,33.25,1069200,2.57556032342331,2.66580476266264,2.57556032342331,2.65542265903334,13388038.2013995,0.0,1.0
1994-10-27,32.25,32.75,32.25,32.38,734489,2.57556032342331,2.61549149122833,2.57556032342331,2.58594242705262,9196938.63683846,0.0,1.0
1994-10-28,33.13,33.75,32.0,32.25,976400,2.64583917876014,2.69535382683835,2.55559473952081,2.57556032342331,12226038.6268672,0.0,1.0
1994-10-31,33.88,34.13,33.5,33.5,730800,2.70573593046765,2.72570151437016,2.67538824293584,2.67538824293584,9150746.64944138,0.0,1.0
1994-11-01,33.5,33.75,33.13,33.75,481289,2.67538824293584,2.69535382683835,2.64583917876014,2.69535382683835,6026482.90115352,0.0,1.0
1994-11-02,33.63,34.13,32.88,32.88,1070993,2.68577034656515,2.72570151437016,2.62587359485763,2.62587359485763,13410489.3354203,0.0,1.0
1994-11-03,36.25,36.25,34.75,35.0,2222193,2.89500966586341,2.89500966586341,2.77521616244838,2.79518174635088,27825294.402247,0.0,1.0
1994-11-04,36.63,36.88,36.0,36.25,1276800,2.92535735339522,2.94532293729773,2.87504408196091,2.89500966586341,15987511.3875298,0.0,1.0
1994-11-07,36.77,37.5,36.5,36.63,1427481,2.93653808038063,2.99483758537595,2.91497524976592,2.92535735339522,17874270.632035,0.0,1.0
1994-11-08,37.38,37.5,36.75,37.5,819393,2.98525410510274,2.99483758537595,2.93494083366843,2.99483758537595,10260068.0751583,0.0,1.0
1994-11-09,38.0,38.0,37.13,37.63,1133600,3.03476875318096,3.03476875318096,2.96528852120024,3.00521968900525,14194425.837174,0.0,1.0
1994-11-10,37.75,38.63,37.25,37.75,1130489,3.01480316927845,3.08508202461527,2.97487200147344,3.01480316927845,14155471.3040234,0.0,1.0
1994-11-11,37.63,38.0,36.75,37.5,872993,3.00521968900525,3.03476875318096,2.93494083366843,2.99483758537595,10931223.0018278,0.0,1.0
1994-11-14,37.88,37.88,37.38,37.38,627393,3.02518527290776,3.02518527290776,2.98525410510274,2.98525410510274,7855931.02440197,0.0,1.0
1994-11-15,37.5,37.88,37.0,37.63,508889,2.99483758537595,3.02518527290776,2.95490641757093,3.00521968900525,6372077.60219973,0.0,1.0
1994-11-16,37.25,37.63,37.25,37.38,398281,2.97487200147344,3.00521968900525,2.97487200147344,2.98525410510274,4987094.31620985,0.0,1.0
1994-11-17,36.88,37.13,36.75,37.13,339481,2.94532293729773,2.96528852120024,2.93494083366843,2.96528852120024,4250827.34441571,0.0,1.0
1994-11-18,37.75,37.75,36.63,37.0,580089,3.01480316927845,3.01480316927845,2.92535735339522,2.95490641757093,7263611.75852189,0.0,1.0
1994-11-21,38.0,38.38,37.75,38.0,687481,3.03476875318096,3.06511644071277,3.01480316927845,3.03476875318096,8608325.7489116,0.0,1.0
1994-11-22,36.88,38.0,36.88,37.88,1031393,2.94532293729773,3.03476875318096,2.94532293729773,3.02518527290776,12914636.0687018,0.0,1.0
1994-11-23,35.13,36.25,34.75,36.13,1555289,2.80556384998019,2.89500966586341,2.77521616244838,2.88542618559021,19474624.5288218,0.0,1.0
1994-11-25,35.75,35.75,35.25,35.25,152281,2.8550784980584,2.8550784980584,2.81514733025339,2.81514733025339,1906793.71992827,0.0,1.0
1994-11-28,36.0,36.38,35.63,35.75,843881,2.88462756223411,2.91507640872436,2.85498000117782,2.86459542638526,10531590.4201065,0.12,1.0
1994-11-29,36.13,36.63,35.88,35.88,281689,2.89504427287551,2.93510854457321,2.87501213702666,2.87501213702666,3515463.87920736,0.0,1.0
1994-11-30,35.38,36.5,35.25,36.25,324489,2.83494786532897,2.92469183393181,2.82453115468757,2.90465969808296,4049605.62428819,0.0,1.0
1994-12-01,32.38,34.63,32.38,34.38,1818681,2.59456223514279,2.77485145778242,2.59456223514279,2.75481932193358,22697043.062742,0.0,1.0
1994-12-02,32.88,33.0,32.13,32.75,1600400,2.63462650684049,2.64424193204793,2.57453009929394,2.62420979619909,19972907.6828824,0.0,1.0
1994-12-05,32.38,32.75,32.0,32.63,1225600,2.59456223514279,2.62420979619909,2.56411338865254,2.61459437099164,15295423.4292306,0.0,1.0
1994-12-06,32.25,32.5,32.0,32.0,635689,2.58414552450139,2.60417766035024,2.56411338865254,2.56411338865254,7933365.22870772,0.0,1.0
1994-12-07,32.5,33.5,32.13,32.38,524681,2.60417766035024,2.68430620374563,2.57453009929394,2.59456223514279,6547991.23716722,0.0,1.0
1994-12-08,31.88,32.63,31.63,32.5,574800,2.5544979634451,2.61459437099164,2.53446582759625,2.60417766035024,7173473.71664633,0.0,1.0
1994-12-09,31.63,32.25,31.0,31.88,534889,2.53446582759625,2.58414552450139,2.48398484525715,2.5544979634451,6675386.53935846,0.0,1.0
1994-12-12,31.13,31.75,31.0,31.63,425689,2.49440155589855,2.54408125280369,2.48398484525715,2.53446582759625,5312576.29256344,0.0,1.0
1994-12-13,32.0,32.25,31.38,31.38,557881,2.56411338865254,2.58414552450139,2.5144336917474,2.5144336917474,6962325.48802433,0.0,1.0
1994-12-14,32.0,32.63,31.5,32.5,694400,2.56411338865254,2.61459437099164,2.52404911695485,2.60417766035024,8666075.41551709,0.0,1.0
1994-12-15,31.63,32.13,31.63,32.13,290800,2.53446582759625,2.57453009929394,2.53446582759625,2.57453009929394,3629168.67919407,0.0,1.0
1994-12-16,31.0,31.5,30.25,31.5,1588489,2.48398484525715,2.52404911695485,2.42388843771061,2.52404911695485,19824259.0304138,0.0,1.0
1994-12-19,31.0,31.38,30.88,31.0,764281,2.48398484525715,2.5144336917474,2.4743694200497,2.48398484525715,9538186.6138347,0.0,1.0
1994-12-20,30.88,31.38,30.75,31.25,428000,2.4743694200497,2.5144336917474,2.4639527094083,2.504016981106,5341417.45080835,0.0,1.0
1994-12-21,31.38,31.5,30.5,31.0,696593,2.5144336917474,2.52404911695485,2.44392057355945,2.48398484525715,8693443.93997882,0.0,1.0
1994-12-22,31.13,31.38,30.5,31.25,485600,2.49440155589855,2.5144336917474,2.44392057355945,2.504016981106,6060262.41615077,0.0,1.0
1994-12-23,29.88,31.0,29.75,30.88,1115881,2.39424087665431,2.48398484525715,2.38382416601291,2.4743694200497,13926136.0897791,0.0,1.0
1994-12-27,29.13,29.88,28.88,29.88,1063289,2.33414446910777,2.39424087665431,2.31411233325892,2.39424087665431,13269790.7005901,0.0,1.0
1994-12-28,29.5,30.0,28.88,29.0,1025600,2.36379203016406,2.40385630186176,2.31411233325892,2.32372775846637,12799433.9662361,0.0,1.0
1994-12-29,30.5,30.63,29.63,29.75,1068193,2.44392057355945,2.45433728420086,2.37420874080546,2.38382416601291,13330992.3622227,0.0,1.0
1994-12-30,30.5,31.0,30.5,30.5,546193,2.44392057355945,2.48398484525715,2.44392057355945,2.44392057355945,6816459.86380693,0.0,1.0
1995-01-03,30.25,30.63,30.0,30.5,579600,2.42388843771061,2.45433728420086,2.40385630186176,2.44392057355945,7233377.4637582,0.0,1.0
1995-01-04,30.25,30.63,30.25,30.5,663393,2.42388843771061,2.45433728420086,2.42388843771061,2.44392057355945,8279109.68912171,0.0,1.0
1995-01-05,30.63,31.13,30.38,30.38,731200,2.45433728420086,2.49440155589855,2.43430514835201,2.43430514835201,9125337.47670806,0.0,1.0
1995-01-06,30.75,31.13,30.5,30.63,524489,2.4639527094083,2.49440155589855,2.44392057355945,2.45433728420086,6545595.08728275,0.0,1.0
1995-01-09,30.75,31.0,30.63,30.88,307793,2.4639527094083,2.48398484525715,2.45433728420086,2.4743694200497,3841240.42391741,0.0,1.0
1995-01-10,31.25,31.38,30.88,31.0,1221393,2.504016981106,2.5144336917474,2.4743694200497,2.48398484525715,15242920.2908765,0.0,1.0
1995-01-11,31.25,31.5,31.13,31.25,372281,2.504016981106,2.52404911695485,2.49440155589855,2.504016981106,4646047.26636537,0.0,1.0
1995-01-12,31.0,31.5,30.75,31.38,583793,2.48398484525715,2.52404911695485,2.4639527094083,2.5144336917474,7285705.88284989,0.0,1.0
1995-01-13,31.0,31.13,30.75,31.0,859793,2.48398484525715,2.49440155589855,2.4639527094083,2.48398484525715,10730171.3417824,0.0,1.0
1995-01-16,31.13,31.25,31.0,31.13,247289,2.49440155589855,2.504016981106,2.48398484525715,2.49440155589855,3086153.6915723,0.0,1.0
1995-01-17,32.13,32.25,31.13,31.13,698089,2.57453009929394,2.58414552450139,2.49440155589855,2.49440155589855,8712113.94116203,0.0,1.0
1995-01-18,31.88,32.25,31.5,32.25,528593,2.5544979634451,2.58414552450139,2.52404911695485,2.58414552450139,6596812.79106338,0.0,1.0
1995-01-19,32.25,32.5,31.75,31.88,545689,2.58414552450139,2.60417766035024,2.54408125280369,2.5544979634451,6810169.97036017,0.0,1.0
1995-01-20,32.25,32.38,32.0,32.38,559793,2.58414552450139,2.59456223514279,2.56411338865254,2.59456223514279,6986187.14729055,0.0,1.0
1995-01-23,32.0,32.0,31.38,32.0,301600,2.56411338865254,2.56411338865254,2.5144336917474,2.56411338865254,3763952.11019579,0.0,1.0
1995-01-24,31.75,32.0,31.75,32.0,322593,2.54408125280369,2.56411338865254,2.54408125280369,2.56411338865254,4025943.64417901,0.0,1.0
1995-01-25,32.25,32.5,31.63,31.75,265081,2.58414552450139,2.60417766035024,2.53446582759625,2.54408125280369,3308196.91420029,0.0,1.0
1995-01-26,32.38,32.38,31.88,32.25,426993,2.59456223514279,2.59456223514279,2.5544979634451,2.58414552450139,5328850.14386217,0.0,1.0
1995-01-27,32.88,32.88,32.13,32.38,233600,2.63462650684049,2.63462650684049,2.57453009929394,2.59456223514279,2915315.69277763,0.0,1.0
1995-01-30,32.25,32.5,32.0,32.5,523200,2.58414552450139,2.60417766035024,2.56411338865254,2.60417766035024,6529508.43519375,0.0,1.0
1995-01-31,32.5,32.75,32.0,32.25,519081,2.60417766035024,2.62420979619909,2.56411338865254,2.58414552450139,6478103.53220337,0.0,1.0
1995-02-01,33.0,33.13,32.38,32.63,790800,2.64424193204793,2.65465864268934,2.59456223514279,2.61459437099164,9869142.33668047,0.0,1.0
1995-02-02,33.5,33.63,32.75,33.0,850400,2.68430620374563,2.69472291438703,2.62420979619909,2.64424193204793,10612947.1966528,0.0,1.0
1995-02-03,33.63,34.0,33.5,33.5,513881,2.69472291438703,2.72437047544333,2.68430620374563,2.68430620374563,6413207.80616552,0.0,1.0
1995-02-06,34.13,34.13,33.38,33.63,720800,2.73478718608473,2.73478718608473,2.67469077853818,2.69472291438703,8995546.02463236,0.0,1.0
1995-02-07,33.25,34.13,33.13,33.88,400089,2.66427406789678,2.73478718608473,2.65465864268934,2.71475505023588,4993089.64130014,0.0,1.0
1995-02-08,33.5,33.63,33.38,33.5,401200,2.68430620374563,2.69472291438703,2.67469077853818,2.68430620374563,5006954.86276707,0.0,1.0
1995-02-09,33.38,33.63,33.25,33.5,375881,2.67469077853818,2.69472291438703,2.66427406789678,2.68430620374563,4690975.07669928,0.0,1.0
1995-02-10,34.5,34.63,33.38,33.38,553081,2.76443474714102,2.77485145778242,2.67469077853818,2.67469077853818,6902421.74091245,0.0,1.0
1995-02-13,33.5,34.25,33.5,34.25,412281,2.68430620374563,2.74440261129217,2.68430620374563,2.74440261129217,5145245.15896429,0.0,1.0
1995-02-14,34.25,34.38,33.75,33.75,322681,2.74440261129217,2.75481932193358,2.70433833959448,2.70433833959448,4027041.87954273,0.0,1.0
1995-02-15,34.25,34.88,34.0,34.25,320193,2.74440261129217,2.79488359363127,2.72437047544333,2.74440261129217,3995991.77062308,0.0,1.0
1995-02-16,33.75,34.13,33.63,33.75,289289,2.70433833959448,2.73478718608473,2.69472291438703,2.70433833959448,3610311.47880115,0.0,1.0
1995-02-17,33.75,33.88,33.63,33.75,273481,2.70433833959448,2.71475505023588,2.69472291438703,2.70433833959448,3413028.47164606,0.0,1.0
1995-02-21,33.5,33.88,33.5,33.63,179289,2.68430620374563,2.71475505023588,2.68430620374563,2.69472291438703,2237517.27415415,0.0,1.0
1995-02-22,33.5,33.88,33.5,33.5,226800,2.68430620374563,2.71475505023588,2.68430620374563,2.68430620374563,2830452.05103582,0.0,1.0
1995-02-23,33.0,33.88,33.0,33.75,356681,2.64424193204793,2.71475505023588,2.64424193204793,2.70433833959448,4451360.08825181,0.0,1.0
1995-02-24,32.63,33.13,32.38,32.88,503200,2.61459437099164,2.65465864268934,2.59456223514279,2.63462650684049,6279909.48889429,0.0,1.0
1995-02-27,33.0,33.25,32.5,32.5,394489,2.64424193204793,2.66427406789678,2.60417766035024,2.60417766035024,4923201.9363363,0.0,1.0
1995-02-28,32.38,33.25,32.38,32.88,397481,2.59456223514279,2.66427406789678,2.59456223514279,2.63462650684049,4960541.93870269,0.0,1.0
1995-03-01,33.0,33.13,32.0,32.5,372993,2.64424193204793,2.65465864268934,2.56411338865254,2.60417766035024,4654932.98885364,0.0,1.0
1995-03-02,31.13,32.75,31.0,32.63,787393,2.504016981106,2.63432560652815,2.49356011610299,2.62467311575614,9788888.92325861,0.12,1.0
1995-03-03,31.13,31.38,30.75,30.75,704681,2.504016981106,2.52412633688102,2.47345076032796,2.47345076032796,8760611.32792748,0.0,1.0
1995-03-06,31.38,31.63,30.88,30.88,266681,2.52412633688102,2.54423569265605,2.48390762533097,2.48390762533097,3315384.67695742,0.0,1.0
1995-03-07,31.0,31.88,31.0,31.25,332281,2.49356011610299,2.56434504843107,2.49356011610299,2.51366947187801,4130925.47217119,0.0,1.0
1995-03-08,31.13,31.5,31.13,31.38,336993,2.504016981106,2.53377882765303,2.504016981106,2.52412633688102,4189505.17075424,0.0,1.0
1995-03-09,31.25,31.5,31.13,31.25,457081,2.51366947187801,2.53377882765303,2.504016981106,2.51366947187801,5682442.10696815,0.0,1.0
1995-03-10,31.5,31.75,31.38,31.38,288889,2.53377882765303,2.55388818342806,2.52412633688102,2.52412633688102,3591475.07299565,0.0,1.0
1995-03-13,31.63,31.75,31.13,31.63,324889,2.54423569265605,2.55388818342806,2.504016981106,2.54423569265605,4039027.94841784,0.0,1.0
1995-03-14,31.25,31.88,31.25,31.75,310089,2.51366947187801,2.56434504843107,2.51366947187801,2.55388818342806,3855033.98852205,0.0,1.0
1995-03-15,31.75,31.75,31.13,31.38,324593,2.55388818342806,2.55388818342806,2.504016981106,2.52412633688102,4035348.06921992,0.0,1.0
1995-03-16,31.5,31.88,31.25,31.5,328681,2.53377882765303,2.56434504843107,2.51366947187801,2.53377882765303,4086170.18462899,0.0,1.0
1995-03-17,31.38,32.13,31.38,31.75,766281,2.52412633688102,2.58445440420609,2.52412633688102,2.55388818342806,9526424.02587215,0.0,1.0
1995-03-20,32.0,32.25,31.38,31.38,680400,2.57399753920308,2.59410689497811,2.52412633688102,2.52412633688102,8458749.34547954,0.0,1.0
1995-03-21,31.5,32.38,31.5,32.25,681393,2.53377882765303,2.60456375998112,2.53377882765303,2.59410689497811,8471094.34562661,0.0,1.0
1995-03-22,32.13,32.25,31.75,31.75,662400,2.58445440420609,2.59410689497811,2.55388818342806,2.55388818342806,8234972.90776845,0.0,1.0
1995-03-23,32.0,32.25,31.75,31.88,721793,2.57399753920308,2.59410689497811,2.55388818342806,2.56434504843107,8973348.12804485,0.0,1.0
1995-03-24,32.13,32.63,31.88,32.25,587881,2.58445440420609,2.62467311575614,2.56434504843107,2.59410689497811,7308550.88766882,0.0,1.0
1995-03-27,32.88,32.88,32.25,32.38,488489,2.64478247153117,2.64478247153117,2.59410689497811,2.60456375998112,6072907.12672538,0.0,1.0
1995-03-28,33.88,34.13,32.75,32.75,871081,2.72521989463126,2.74532925040629,2.63432560652815,2.63432560652815,10829300.1743234,0.0,1.0
1995-03-29,33.75,34.88,33.75,34.0,947289,2.71476302962825,2.80565731773136,2.71476302962825,2.73487238540327,11776719.8834949,0.0,1.0
1995-03-30,34.75,34.88,33.75,33.75,901393,2.79520045272835,2.80565731773136,2.71476302962825,2.71476302962825,11206139.6954289,0.0,1.0
1995-03-31,35.5,35.5,34.0,34.38,903689,2.85552852005342,2.85552852005342,2.73487238540327,2.76543860618131,11234683.6232614,0.0,1.0
1995-04-03,34.63,35.38,34.63,35.38,492681,2.78554796195634,2.84587602928141,2.78554796195634,2.84587602928141,6125022.17266343,0.0,1.0
1995-04-04,34.75,35.13,34.38,34.75,466089,2.79520045272835,2.82576667350638,2.76543860618131,2.79520045272835,5794429.78201823,0.0,1.0
1995-04-05,33.75,34.88,33.5,34.38,362000,2.71476302962825,2.80565731773136,2.69465367385323,2.76543860618131,4500392.80285654,0.0,1.0
1995-04-06,34.88,34.88,32.5,32.5,695689,2.80565731773136,2.80565731773136,2.61421625075313,2.61421625075313,8648822.56526648,0.0,1.0
1995-04-07,33.88,34.5,33.63,34.5,374400,2.72521989463126,2.77509109695332,2.70511053885624,2.77509109695332,4654549.90439086,0.0,1.0
1995-04-10,33.25,34.0,33.13,34.0,306089,2.6745443180782,2.73487238540327,2.66489182730619,2.73487238540327,3805305.89125292,0.0,1.0
1995-04-11,33.0,33.38,32.75,33.38,352593,2.65443496230318,2.68500118308122,2.63432560652815,2.68500118308122,4383444.75010386,0.0,1.0
1995-04-12,32.88,33.13,32.5,33.0,126889,2.64478247153117,2.66489182730619,2.61421625075313,2.65443496230318,1577487.13359575,0.0,1.0
1995-04-13,32.75,33.13,32.38,32.75,554889,2.63432560652815,2.66489182730619,2.60456375998112,2.63432560652815,6898393.54139301,0.0,1.0
1995-04-17,32.0,32.75,31.88,32.63,755393,2.57399753920308,2.63432560652815,2.56434504843107,2.62467311575614,9391064.14510556,0.0,1.0
1995-04-18,32.13,32.38,31.75,32.0,543600,2.58445440420609,2.60456375998112,2.55388818342806,2.57399753920308,6758048.4188752,0.0,1.0
1995-04-19,31.63,32.13,31.38,32.13,434889,2.54423569265605,2.58445440420609,2.52412633688102,2.58445440420609,5406550.62331899,0.0,1.0
1995-04-20,31.5,32.0,31.5,32.0,193393,2.53377882765303,2.57399753920308,2.53377882765303,2.57399753920308,2404266.47879237,0.0,1.0
1995-04-21,32.0,32.38,31.5,31.75,614089,2.57399753920308,2.60456375998112,2.53377882765303,2.55388818342806,7634369.38097617,0.0,1.0
1995-04-24,32.25,32.63,31.75,31.88,573481,2.59410689497811,2.62467311575614,2.55388818342806,2.56434504843107,7129529.73749991,0.0,1.0
1995-04-25,31.88,32.25,31.5,32.0,621289,2.56434504843107,2.59410689497811,2.53377882765303,2.57399753920308,7723879.9560606,0.0,1.0
1995-04-26,31.88,31.88,31.5,31.88,467689,2.56434504843107,2.56434504843107,2.53377882765303,2.56434504843107,5814321.02092589,0.0,1.0
1995-04-27,31.88,32.0,31.38,32.0,274489,2.56434504843107,2.57399753920308,2.52412633688102,2.57399753920308,3412453.92282677,0.0,1.0
1995-04-28,31.88,32.13,31.5,31.88,409081,2.56434504843107,2.58445440420609,2.53377882765303,2.56434504843107,5085704.93973856,0.0,1.0
1995-05-01,31.13,31.88,31.0,31.88,862593,2.504016981106,2.56434504843107,2.49356011610299,2.56434504843107,10723777.1519183,0.0,1.0
1995-05-02,31.0,31.0,30.75,31.0,647200,2.49356011610299,2.49356011610299,2.47345076032796,2.49356011610299,8046006.13814571,0.0,1.0
1995-05-03,30.75,31.63,30.5,31.13,770800,2.47345076032796,2.54423569265605,2.45334140455294,2.504016981106,9582604.34376195,0.0,1.0
1995-05-04,30.13,30.75,29.75,30.63,1739289,2.4235795580059,2.47345076032796,2.39301333722787,2.46379826955595,21622883.1427833,0.0,1.0
1995-05-05,30.75,31.0,30.13,30.38,712000,2.47345076032796,2.49356011610299,2.4235795580059,2.44368891378093,8851601.31390569,0.0,1.0
1995-05-08,31.75,31.75,30.75,30.75,512193,2.55388818342806,2.55388818342806,2.47345076032796,2.47345076032796,6367595.83114226,0.0,1.0
1995-05-09,32.0,32.25,31.88,31.88,534800,2.57399753920308,2.59410689497811,2.56434504843107,2.56434504843107,6648646.6048831,0.0,1.0
1995-05-10,32.5,32.75,32.13,32.5,752889,2.61421625075313,2.63432560652815,2.58445440420609,2.61421625075313,9359934.35621508,0.0,1.0
1995-05-11,33.38,33.38,31.63,32.5,1111200,2.68500118308122,2.68500118308122,2.54423569265605,2.61421625075313,13814465.4213651,0.0,1.0
1995-05-12,33.88,34.13,32.88,33.25,834489,2.72521989463126,2.74532925040629,2.64478247153117,2.6745443180782,10374387.5405054,0.0,1.0
1995-05-15,33.75,34.25,33.5,34.25,662400,2.71476302962825,2.7549817411783,2.69465367385323,2.7549817411783,8234972.90776844,0.0,1.0
1995-05-16,33.75,34.13,33.25,33.63,499200,2.71476302962825,2.74532925040629,2.6745443180782,2.70511053885624,6206066.53918781,0.0,1.0
1995-05-17,33.13,33.88,33.0,33.75,309393,2.66489182730619,2.72521989463126,2.65443496230318,2.71476302962825,3846381.29959722,0.0,1.0
1995-05-18,33.5,33.75,32.75,33.25,312193,2.69465367385323,2.71476302962825,2.63432560652815,2.6745443180782,3881190.96768561,0.0,1.0
1995-05-19,34.13,34.13,33.13,33.25,778593,2.74532925040629,2.74532925040629,2.66489182730619,2.6745443180782,9679487.10926652,0.0,1.0
1995-05-22,33.75,34.0,33.38,34.0,354889,2.71476302962825,2.73487238540327,2.68500118308122,2.73487238540327,4411988.67793634,0.0,1.0
1995-05-23,33.63,34.13,33.63,33.75,306400,2.70511053885624,2.74532925040629,2.70511053885624,2.71476302962825,3809172.25081559,0.0,1.0
1995-05-24,34.0,34.5,33.88,34.13,828400,2.73487238540327,2.77509109695332,2.72521989463126,2.74532925040629,10298688.9444375,0.0,1.0
1995-05-25,34.38,34.5,33.88,34.0,497200,2.76543860618131,2.77509109695332,2.72521989463126,2.73487238540327,6181202.49055324,0.0,1.0
1995-05-26,34.5,34.75,33.88,34.25,326000,2.78474358772533,2.80492288908566,2.73469892035172,2.76456428636501,4038791.95541551,0.12,1.0
1995-05-30,34.0,34.75,33.75,34.63,373393,2.74438498500468,2.80492288908566,2.72420568364435,2.79523682443271,4625940.62763332,0.0,1.0
1995-05-31,34.38,34.5,33.75,34.0,474593,2.77505752307238,2.78474358772533,2.72420568364435,2.74438498500468,5879700.58434512,0.0,1.0
1995-06-01,33.63,34.13,33.63,34.0,958993,2.71451961899139,2.75487822171205,2.71451961899139,2.74438498500468,11880899.428527,0.0,1.0
1995-06-02,33.25,33.88,33.0,33.63,495081,2.68384708092369,2.73469892035172,2.66366777956336,2.71451961899139,6133525.03091738,0.0,1.0
1995-06-05,34.25,34.25,33.13,33.25,549881,2.76456428636501,2.76456428636501,2.67416101627073,2.68384708092369,6812438.52526329,0.0,1.0
1995-06-06,33.88,34.63,33.63,34.38,444800,2.73469892035172,2.79523682443271,2.71451961899139,2.77505752307238,5510597.12199024,0.0,1.0
1995-06-07,34.0,34.13,33.63,33.75,428000,2.74438498500468,2.75487822171205,2.71451961899139,2.72420568364435,5302463.05803017,0.0,1.0
1995-06-08,35.25,35.38,34.0,34.0,948489,2.84528149180632,2.85577472851369,2.74438498500468,2.74438498500468,11750766.0828224,0.0,1.0
1995-06-09,35.63,35.75,34.63,35.0,710489,2.87595402987402,2.88564009452698,2.79523682443271,2.82510219044599,8802200.1767215,0.0,1.0
1995-06-12,36.75,36.88,35.88,35.88,1081793,2.96635729996829,2.97685053667566,2.89613333123435,2.89613333123435,13402260.324616,0.0,1.0
1995-06-13,36.88,37.38,36.63,36.63,1265793,2.97685053667566,3.01720913939632,2.95667123531533,2.95667123531533,15681823.8822738,0.0,1.0
1995-06-14,36.5,37.0,36.25,37.0,536800,2.94617799860796,2.98653660132862,2.92599869724763,2.98653660132862,6650378.90081916,0.0,1.0
1995-06-15,35.63,36.38,35.25,36.25,423881,2.87595402987402,2.936491933955,2.84528149180632,2.92599869724763,5251433.04556282,0.0,1.0
1995-06-16,36.0,36.13,35.63,35.88,525200,2.90581939588731,2.91631263259468,2.87595402987402,2.89613333123435,6506667.28522767,0.0,1.0
1995-06-19,35.63,36.38,35.5,36.0,374593,2.87595402987402,2.936491933955,2.86546079316665,2.90581939588731,4640807.34648761,0.0,1.0
1995-06-20,35.5,35.88,35.13,35.75,433481,2.86546079316665,2.89613333123435,2.83559542715336,2.88564009452698,5370366.79639714,0.0,1.0
1995-06-21,35.38,35.75,35.13,35.63,285081,2.85577472851369,2.88564009452698,2.83559542715336,2.87595402987402,3531849.23141659,0.0,1.0
1995-06-22,35.25,35.63,34.75,35.25,370593,2.84528149180632,2.87595402987402,2.80492288908566,2.84528149180632,4591251.61697331,0.0,1.0
1995-06-23,35.0,35.25,34.88,35.25,274489,2.82510219044599,2.84528149180632,2.81541612579303,2.84528149180632,3400625.65966272,0.0,1.0
1995-06-26,34.25,34.88,34.25,34.75,215200,2.76456428636501,2.81541612579303,2.76456428636501,2.80492288908566,2666098.24786937,0.0,1.0
1995-06-27,34.88,34.88,34.38,34.38,398489,2.81541612579303,2.81541612579303,2.77505752307238,2.77505752307238,4936853.27460605,0.0,1.0
1995-06-28,35.13,35.13,34.63,34.88,247289,2.83559542715336,2.83559542715336,2.79523682443271,2.81541612579303,3063646.69896548,0.0,1.0
1995-06-29,35.5,35.5,34.88,35.13,303481,2.86546079316665,2.86546079316665,2.81541612579303,2.83559542715336,3759805.58718237,0.0,1.0
1995-06-30,34.88,35.75,34.75,35.5,268489,2.81541612579303,2.88564009452698,2.80492288908566,2.86546079316665,3326292.06539128,0.0,1.0
1995-07-03,35.75,35.75,34.63,34.88,197793,2.88564009452698,2.88564009452698,2.79523682443271,2.81541612579303,2450444.10195552,0.0,1.0
1995-07-05,36.5,37.13,36.13,36.13,735481,2.94617799860796,2.99702983803599,2.91631263259468,2.91631263259468,9111824.37472686,0.0,1.0
1995-07-06,34.25,36.13,34.0,36.0,1805393,2.76456428636501,2.91631263259468,2.74438498500468,2.90581939588731,22366891.7937529,0.0,1.0
1995-07-07,34.75,34.75,33.88,34.5,737393,2.80492288908566,2.80492288908566,2.73469892035172,2.78474358772533,9135512.0134347,0.0,1.0
1995-07-10,34.63,34.75,34.25,34.63,389793,2.79523682443271,2.80492288908566,2.76456428636501,2.79523682443271,4829119.11864195,0.0,1.0
1995-07-11,34.13,34.38,34.0,34.25,246800,2.75487822171205,2.77505752307238,2.74438498500468,2.76456428636501,3057588.51103235,0.0,1.0
1995-07-12,34.13,34.25,33.88,34.13,405881,2.75487822171205,2.76456428636501,2.73469892035172,2.75487822171205,5028432.26274847,0.0,1.0
1995-07-13,34.0,34.13,33.75,34.13,616193,2.74438498500468,2.75487822171205,2.72420568364435,2.75487822171205,7633973.40915137,0.0,1.0
1995-07-14,34.0,34.5,33.88,34.0,595881,2.74438498500468,2.78474358772533,2.73469892035172,2.74438498500468,7382329.41467775,0.0,1.0
1995-07-17,35.0,35.13,33.88,34.13,534400,2.82510219044599,2.83559542715336,2.73469892035172,2.75487822171205,6620645.46311058,0.0,1.0
1995-07-18,34.88,35.25,34.5,34.88,338089,2.81541612579303,2.84528149180632,2.78474358772533,2.81541612579303,4188561.75894011,0.0,1.0
1995-07-19,34.75,35.0,34.0,34.75,344593,2.80492288908566,2.82510219044599,2.74438498500468,2.80492288908566,4269139.37513036,0.0,1.0
1995-07-20,36.88,36.88,34.75,34.75,967289,2.97685053667566,2.97685053667566,2.80492288908566,2.80492288908566,11983678.0115396,0.0,1.0
1995-07-21,36.25,36.63,36.13,36.63,861481,2.92599869724763,2.95667123531533,2.91631263259468,2.95667123531533,10672829.8544273,0.0,1.0
1995-07-24,35.88,36.38,35.88,36.25,461689,2.89613333123435,2.936491933955,2.89613333123435,2.92599869724763,5719833.80093199,0.0,1.0
1995-07-25,35.5,35.88,35.5,35.75,328400,2.86546079316665,2.89613333123435,2.86546079316665,2.88564009452698,4068525.39312409,0.0,1.0
1995-07-26,35.5,35.75,35.5,35.75,247481,2.86546079316665,2.88564009452698,2.86546079316665,2.88564009452698,3066025.37398216,0.0,1.0
1995-07-27,35.5,35.88,35.25,35.5,272000,2.86546079316665,2.89613333123435,2.84528149180632,2.86546079316665,3369789.60697245,0.0,1.0
1995-07-28,35.5,35.63,35.38,35.63,177689,2.86546079316665,2.87595402987402,2.85577472851369,2.87595402987402,2201377.00541664,0.0,1.0
1995-07-31,34.88,35.63,34.75,35.63,125600,2.81541612579303,2.87595402987402,2.80492288908566,2.87595402987402,1556049.90674904,0.0,1.0
1995-08-01,34.38,34.88,34.25,34.88,242489,2.77505752307238,2.81541612579303,2.76456428636501,2.81541612579303,3004179.82354831,0.0,1.0
1995-08-02,34.0,34.75,33.75,34.63,471881,2.74438498500468,2.80492288908566,2.72420568364435,2.79523682443271,5846101.79973443,0.0,1.0
1995-08-03,33.75,33.88,32.38,32.75,922400,2.72420568364435,2.73469892035172,2.61362311218975,2.64348847820303,11427551.2259977,0.0,1.0
1995-08-04,33.25,33.38,33.0,33.0,830000,2.68384708092369,2.69434031763106,2.66366777956336,2.66366777956336,10282813.8742174,0.0,1.0
1995-08-07,32.75,33.25,32.75,33.25,411081,2.64348847820303,2.68384708092369,2.64348847820303,2.68384708092369,5092854.71111707,0.0,1.0
1995-08-08,32.63,32.88,32.0,32.75,878889,2.63380241355008,2.65398171491041,2.58295057412205,2.64348847820303,10888496.3892735,0.0,1.0
1995-08-09,32.0,32.75,31.88,32.75,478889,2.58295057412205,2.64348847820303,2.57326450946909,2.64348847820303,5932923.43784349,0.0,1.0
1995-08-10,33.38,33.5,32.25,32.5,1432489,2.69434031763106,2.70402638228402,2.60312987548238,2.62330917684271,17747009.3540528,0.0,1.0
1995-08-11,32.75,33.63,32.38,33.63,756489,2.64348847820303,2.71451961899139,2.61362311218975,2.71451961899139,9372091.06613597,0.0,1.0
1995-08-14,33.25,33.5,33.0,33.0,427200,2.68384708092369,2.70402638228402,2.66366777956336,2.66366777956336,5292551.91212732,0.0,1.0
1995-08-15,33.13,33.38,33.0,33.38,308000,2.67416101627073,2.69434031763106,2.66366777956336,2.69434031763106,3815791.17260116,0.0,1.0
1995-08-16,33.13,33.38,33.0,33.13,174400,2.67416101627073,2.69434031763106,2.66366777956336,2.67416101627073,2160629.80682351,0.0,1.0
1995-08-17,32.75,33.25,32.63,33.13,282400,2.64348847820303,2.68384708092369,2.63380241355008,2.67416101627073,3498634.50370964,0.0,1.0
1995-08-18,32.88,33.13,32.75,33.0,262593,2.65398171491041,2.67416101627073,2.64348847820303,2.66366777956336,3253246.92008719,0.0,1.0
1995-08-21,32.75,33.63,32.63,33.13,245689,2.64348847820303,2.71451961899139,2.63380241355008,2.67416101627073,3043824.40715976,0.0,1.0
1995-08-22,32.88,33.13,32.63,32.88,197881,2.65398171491041,2.67416101627073,2.63380241355008,2.65398171491041,2451534.32800483,0.0,1.0
1995-08-23,32.63,33.0,32.5,32.88,223200,2.63380241355008,2.66366777956336,2.62330917684271,2.65398171491041,2765209.70689798,0.0,1.0
1995-08-24,32.38,32.88,32.0,32.88,287393,2.61362311218975,2.65398171491041,2.58295057412205,2.65398171491041,3560492.44307585,0.0,1.0
1995-08-25,32.38,32.75,32.38,32.5,636993,2.61362311218975,2.64348847820303,2.61362311218975,2.62330917684271,7891663.20262573,0.0,1.0
1995-08-28,32.13,32.63,32.13,32.5,879289,2.59344381082942,2.63380241355008,2.59344381082942,2.62330917684271,10893451.962225,0.0,1.0
1995-08-29,32.13,32.13,31.88,32.13,519881,2.59344381082942,2.59344381082942,2.57326450946909,2.59344381082942,6440770.55390604,0.0,1.0
1995-08-30,32.0,32.25,31.75,32.0,655289,2.59263663877501,2.61289161251544,2.57238166503458,2.59263663877501,8088001.10527934,0.12,1.0
1995-08-31,32.25,32.38,31.88,31.88,723689,2.61289161251544,2.62342419886046,2.5829142513796,2.5829142513796,8932238.1909028,0.0,1.0
1995-09-01,32.63,32.63,32.0,32.0,811600,2.64367917260089,2.64367917260089,2.59263663877501,2.59263663877501,10017292.6709356,0.0,1.0
1995-09-05,33.25,33.25,32.75,33.0,366089,2.69391150747716,2.69391150747716,2.6534015599963,2.67365653373673,4518507.46255562,0.0,1.0
1995-09-06,33.38,33.5,33.13,33.25,242681,2.70444409382218,2.71416648121758,2.68418912008175,2.69391150747716,2995326.02596762,0.0,1.0
1995-09-07,33.13,33.5,33.13,33.25,258681,2.68418912008175,2.71416648121758,2.68418912008175,2.69391150747716,3192808.38517779,0.0,1.0
1995-09-08,33.38,33.38,33.13,33.38,147081,2.70444409382218,2.70444409382218,2.68418912008175,2.70444409382218,1815368.92968689,0.0,1.0
1995-09-11,33.75,34.0,33.25,33.38,369689,2.73442145495801,2.75467642869844,2.69391150747716,2.70444409382218,4562940.99337792,0.0,1.0
1995-09-12,35.25,35.38,33.5,33.5,1512889,2.85595129740059,2.86648388374562,2.71416648121758,2.71416648121758,18673055.5589442,0.0,1.0
1995-09-13,35.5,35.5,34.88,35.38,912000,2.87620627114102,2.87620627114102,2.82597393626476,2.86648388374562,11256494.4749794,0.0,1.0
1995-09-14,35.38,35.5,35.0,35.5,616193,2.86648388374562,2.87620627114102,2.83569632366016,2.87620627114102,7605452.96054931,0.0,1.0
1995-09-15,35.25,35.5,35.13,35.38,714193,2.85595129740059,2.87620627114102,2.84622891000519,2.86648388374562,8815032.41071158,0.0,1.0
1995-09-18,35.38,35.63,35.13,35.25,430193,2.86648388374562,2.88673885748605,2.84622891000519,2.85595129740059,5309720.53473114,0.0,1.0
1995-09-19,36.13,36.25,35.38,35.5,456193,2.92724880496691,2.93697119236231,2.86648388374562,2.87620627114102,5630629.36844766,0.0,1.0
1995-09-20,36.0,36.75,35.63,36.13,151200,2.91671621862188,2.97748113984317,2.88673885748605,2.92724880496691,1866208.29453606,0.0,1.0
1995-09-21,35.63,36.0,35.25,36.0,174400,2.88673885748605,2.91671621862188,2.85595129740059,2.91671621862188,2152557.71539079,0.0,1.0
1995-09-22,35.75,35.75,35.13,35.25,152281,2.89646124488145,2.89646124488145,2.84622891000519,2.85595129740059,1879550.6964302,0.0,1.0
1995-09-25,35.75,35.75,35.5,35.75,100681,2.89646124488145,2.89646124488145,2.87620627114102,2.89646124488145,1242670.08797741,0.0,1.0
1995-09-26,35.38,35.88,35.38,35.75,247600,2.86648388374562,2.90699383122648,2.86648388374562,2.89646124488145,3056039.5087773,0.0,1.0
1995-09-27,35.88,35.88,35.38,35.5,193481,2.90699383122648,2.90699383122648,2.86648388374562,2.87620627114102,2388067.77139637,0.0,1.0
1995-09-28,36.13,36.13,35.75,35.75,284681,2.92724880496691,2.92724880496691,2.89646124488145,2.89646124488145,3513717.2188943,0.0,1.0
1995-09-29,36.0,36.38,35.88,36.13,348400,2.91671621862188,2.94750377870734,2.90699383122648,2.92724880496691,4300178.37180134,0.0,1.0
1995-10-02,36.0,36.88,36.0,36.0,467600,2.91671621862188,2.98801372618819,2.91671621862188,2.91671621862188,5771421.94791707,0.0,1.0
1995-10-03,36.0,36.25,35.88,36.13,295881,2.91671621862188,2.93697119236231,2.90699383122648,2.92724880496691,3651954.87034143,0.0,1.0
1995-10-04,35.75,36.13,35.63,36.0,224800,2.89646124488145,2.92724880496691,2.88673885748605,2.91671621862188,2774627.14690282,0.0,1.0
1995-10-05,38.25,38.63,36.0,36.38,1648993,3.09901098228575,3.1297985423712,2.91671621862188,2.94750377870734,20352939.2475655,0.0,1.0
1995-10-06,38.13,38.38,37.13,38.0,515481,3.08928859489034,3.10954356863077,3.00826869992863,3.07875600854532,6362400.25050094,0.0,1.0
1995-10-09,38.38,38.38,37.63,38.13,342993,3.10954356863077,3.10954356863077,3.04877864740948,3.08928859489034,4233441.67703576,0.0,1.0
1995-10-10,38.13,38.25,37.5,38.25,331289,3.08928859489034,3.09901098228575,3.03824606106446,3.09901098228575,4088983.33127352,0.0,1.0
1995-10-11,38.38,38.38,38.0,38.25,272400,3.10954356863077,3.10954356863077,3.07875600854532,3.09901098228575,3362137.16555306,0.0,1.0
1995-10-12,39.13,39.38,37.88,38.25,932489,3.17030848985206,3.19056346359249,3.06903362114991,3.09901098228575,11509382.9785955,0.0,1.0
1995-10-13,38.75,39.63,38.75,39.5,307793,3.13952092976661,3.21081843733292,3.13952092976661,3.2002858509879,3798980.48677339,0.0,1.0
1995-10-16,38.13,38.75,38.13,38.75,255600,3.08928859489034,3.13952092976661,3.08928859489034,3.13952092976661,3154780.68838239,0.0,1.0
1995-10-17,37.88,38.13,37.5,38.13,508089,3.06903362114991,3.08928859489034,3.03824606106446,3.08928859489034,6271163.40054585,0.0,1.0
1995-10-18,36.63,38.0,36.63,38.0,286681,2.96775875244777,3.07875600854532,2.96775875244777,3.07875600854532,3538402.51379557,0.0,1.0
1995-10-19,38.25,38.25,37.0,37.13,437793,3.09901098228575,3.09901098228575,2.9977361135836,3.00826869992863,5403524.65535598,0.0,1.0
1995-10-20,37.75,39.25,37.5,38.25,459289,3.05850103480489,3.18003087724747,3.03824606106446,3.09901098228575,5668842.20495484,0.0,1.0
1995-10-23,37.75,38.13,37.38,37.75,676193,3.05850103480489,3.08928859489034,3.02852367366905,3.05850103480489,8346011.80758743,0.0,1.0
1995-10-24,36.88,37.75,36.88,37.75,364681,2.98801372618819,3.05850103480489,2.98801372618819,3.05850103480489,4501129.01494514,0.0,1.0
1995-10-25,37.25,37.5,36.75,37.13,432193,3.01799108732403,3.03824606106446,2.97748113984317,3.00826869992863,5334405.82963242,0.0,1.0
1995-10-26,37.13,37.63,36.88,37.25,598089,3.00826869992863,3.04877864740948,2.98801372618819,3.01799108732403,7382001.671103,0.0,1.0
1995-10-27,37.5,37.5,37.0,37.13,651393,3.03824606106446,3.03824606106446,2.9977361135836,3.00826869992863,8039914.15081168,0.0,1.0
1995-10-30,37.88,38.25,37.63,37.75,381881,3.06903362114991,3.09901098228575,3.04877864740948,3.05850103480489,4713422.55109606,0.0,1.0
1995-10-31,39.38,40.38,37.88,37.88,1400000,3.19056346359249,3.27158335855421,3.06903362114991,3.06903362114991,17279706.4308894,0.0,1.0
1995-11-01,38.5,39.63,38.5,39.38,947081,3.11926595602618,3.21081843733292,3.11926595602618,3.19056346359249,11689486.8901951,0.0,1.0
1995-11-02,42.25,42.63,38.88,39.0,2599081,3.42309056213263,3.45387812221808,3.15005351611163,3.15977590350704,32079540.4786446,0.0,1.0
1995-11-03,41.88,42.5,41.38,42.5,774000,3.39311320099679,3.44334553587306,3.35260325351593,3.44334553587306,9553209.12679172,0.0,1.0
1995-11-06,43.0,44.0,41.75,42.0,955393,3.48385548335391,3.56487537831563,3.38258061465177,3.4028355883922,11792078.9758048,0.0,1.0
1995-11-07,43.13,43.25,42.63,43.25,564889,3.49438806969894,3.50411045709434,3.45387812221808,3.50411045709434,6972225.77574192,0.0,1.0
1995-11-08,43.88,44.13,42.25,43.25,962993,3.55515299092023,3.57540796466066,3.42309056213263,3.50411045709434,11885883.0964296,0.0,1.0
1995-11-09,47.5,48.0,46.63,47.0,2738593,3.84844501068165,3.88895495816251,3.77795770206495,3.80793506320079,33801487.9097777,0.0,1.0
1995-11-10,46.63,47.25,46.5,46.75,1181081,3.77795770206495,3.82819003694122,3.76742511571993,3.78768008946036,14577666.3936438,0.0,1.0
1995-11-13,45.75,47.0,45.75,46.88,818800,3.70666019449864,3.80793506320079,3.70666019449864,3.79821267580538,10106159.7325802,0.0,1.0
1995-11-14,46.75,46.75,45.25,45.5,1215200,3.78768008946036,3.78768008946036,3.66615024701778,3.68640522075821,14998785.182012,0.0,1.0
1995-11-15,45.13,46.38,44.88,46.38,1883689,3.65642785962238,3.75770272832453,3.63617288588195,3.75770272832453,23249709.2336397,0.0,1.0
1995-11-16,46.63,47.25,44.75,45.25,2638489,3.77795770206495,3.82819003694122,3.62564029953692,3.66615024701778,32565939.5293793,0.0,1.0
1995-11-17,49.25,49.38,46.63,46.63,1457689,3.99022982686466,4.00076241320968,3.77795770206495,3.77795770206495,17991741.4196691,0.0,1.0
1995-11-20,48.88,49.88,48.5,49.0,1194993,3.96025246572882,4.04127236069054,3.92946490564337,3.96997485312423,14749377.304977,0.0,1.0
1995-11-21,48.38,48.63,47.0,48.25,988681,3.91974251824796,3.93999749198839,3.80793506320079,3.90920993190294,12202941.0241416,0.0,1.0
1995-11-22,48.0,48.38,48.0,48.25,438281,3.88895495816251,3.91974251824796,3.88895495816251,3.90920993190294,5409547.86731189,0.0,1.0
1995-11-24,48.0,48.25,47.88,48.0,277289,3.88895495816251,3.90920993190294,3.8792325707671,3.88895495816251,3422480.36893921,0.0,1.0
1995-11-27,49.88,50.13,47.75,48.0,1236489,4.04127236069054,4.06152733443097,3.86869998442208,3.88895495816251,15261547.8035886,0.0,1.0
1995-11-28,50.88,51.0,48.5,49.0,846889,4.12229225565226,4.13201464304767,3.92946490564337,3.96997485312423,10452852.3568211,0.0,1.0
1995-11-29,48.38,50.0,48.38,50.0,1294000,3.92946490564337,4.06104268875917,3.92946490564337,4.06104268875917,15931868.9702739,0.12,1.0
1995-11-30,45.25,46.75,44.75,46.5,1955689,3.67524363332704,3.79707491398982,3.63463320643945,3.77676970054602,24078656.0236523,0.0,1.0
1995-12-01,43.0,46.0,42.25,45.88,1588089,3.49249671233288,3.73615927365843,3.43158107200149,3.72641277120541,19552724.7767646,0.0,1.0
1995-12-04,45.25,45.25,42.5,42.5,1211200,3.67524363332704,3.67524363332704,3.45188628544529,3.45188628544529,14912426.3499195,0.0,1.0
1995-12-05,44.25,45.13,43.63,45.0,870489,3.59402277955186,3.66549713087402,3.54366585021125,3.65493841988325,10717555.4003592,0.0,1.0
1995-12-06,44.25,44.63,43.75,44.25,285289,3.59402277955186,3.62488670398643,3.55341235266427,3.59402277955186,3512509.24780563,0.0,1.0
1995-12-07,45.13,45.25,43.88,44.0,454800,3.66549713087402,3.67524363332704,3.56397106365504,3.57371756610807,5599547.14658469,0.0,1.0
1995-12-08,45.38,46.25,45.13,45.13,566593,3.68580234431782,3.75646448710223,3.66549713087402,3.66549713087402,6975954.74147946,0.0,1.0
1995-12-11,46.13,46.5,45.13,45.38,597289,3.74671798464921,3.77676970054602,3.66549713087402,3.68580234431782,7353887.2375471,0.0,1.0
1995-12-12,46.38,46.75,46.0,46.13,855200,3.767023198093,3.79707491398982,3.73615927365843,3.74671798464921,10529315.5667529,0.0,1.0
1995-12-13,46.63,47.25,46.5,46.5,824193,3.7873284115368,3.83768534087741,3.77676970054602,3.77676970054602,10147554.0048045,0.0,1.0
1995-12-14,46.63,46.88,45.88,46.88,508800,3.7873284115368,3.80763362498059,3.72641277120541,3.80763362498059,6264401.02942456,0.0,1.0
1995-12-15,47.25,47.25,46.63,46.88,767200,3.83768534087741,3.83768534087741,3.7873284115368,3.80763362498059,9445849.97990276,0.0,1.0
1995-12-18,45.25,47.13,45.13,47.13,306400,3.67524363332704,3.82793883842439,3.66549713087402,3.82793883842439,3772430.1796692,0.0,1.0
1995-12-19,44.38,44.5,42.63,44.5,851081,3.60458149054264,3.61432799299566,3.46244499643606,3.61432799299566,10478601.9900229,0.0,1.0
1995-12-20,43.25,44.63,43.25,44.63,306000,3.51280192577668,3.62488670398643,3.51280192577668,3.62488670398643,3767505.3360926,0.0,1.0
1995-12-21,43.25,43.5,42.88,43.5,231600,3.51280192577668,3.53310713922047,3.48275020987986,3.53310713922047,2851484.43084656,0.0,1.0
1995-12-22,43.25,44.5,43.13,43.38,227689,3.51280192577668,3.61432799299566,3.50305542332366,3.52336063676745,2803331.77277643,0.0,1.0
1995-12-26,41.38,43.25,41.13,43.25,308593,3.36091892921709,3.51280192577668,3.34061371577329,3.51280192577668,3799430.63457785,0.0,1.0
1995-12-27,43.13,43.38,41.25,41.5,448000,3.50305542332366,3.52336063676745,3.35036021822631,3.37066543167011,5515824.80578263,0.0,1.0
1995-12-28,42.88,43.0,42.38,43.0,201481,3.48275020987986,3.49249671233288,3.44213978299227,3.49249671233288,2480656.02163815,0.0,1.0
1995-12-29,42.0,42.88,41.63,42.88,253200,3.4112758585577,3.48275020987986,3.38122414266088,3.48275020987986,3117425.9839825,0.0,1.0
1996-01-02,44.62,44.62,42.0,42.12,494593,3.62407449544868,3.62407449544868,3.4112758585577,3.42102236101072,6089482.89769297,0.0,1.0
1996-01-03,45.25,45.63,44.75,45.0,435793,3.67524363332704,3.70610755776161,3.63463320643945,3.65493841988325,5365530.891934,0.0,1.0
1996-01-04,44.625,44.625,42.0,42.125,1414889,3.62448059971755,3.62448059971755,3.4112758585577,3.4214284652796,17420267.5081004,0.0,1.0
1996-01-05,45.25,45.625,44.75,45.0,710281,3.67524363332704,3.70570145349274,3.63463320643945,3.65493841988325,8745057.05106272,0.0,1.0
1996-01-08,46.12,46.87,46.0,46.87,83289,3.74590577611145,3.80682141644284,3.73615927365843,3.80682141644284,1025463.24162685,0.0,1.0
1996-01-09,45.63,46.25,45.0,46.12,393081,3.70610755776161,3.75646448710223,3.65493841988325,3.74590577611145,4839656.09482555,0.0,1.0
1996-01-10,46.125,46.875,46.0,46.875,693289,3.74631188038033,3.80722752071172,3.73615927365843,3.80722752071172,8535849.6959291,0.0,1.0
1996-01-11,45.625,46.25,45.0,46.125,834400,3.70570145349274,3.75646448710223,3.65493841988325,3.74631188038033,10273223.7007701,0.0,1.0
1996-01-12,45.375,45.875,45.125,45.5,478993,3.68539624004894,3.72600666693653,3.66509102660515,3.69554884677084,5897413.9982059,0.0,1.0
1996-01-15,45.75,46.63,45.37,46.63,380000,3.71585406021464,3.7873284115368,3.68499013578007,3.7873284115368,4678601.39776205,0.0,1.0
1996-01-16,46.0,46.37,45.75,46.0,450000,3.73615927365843,3.76621098955525,3.71585406021464,3.73615927365843,5540449.02366559,0.0,1.0
1996-01-17,45.75,46.625,45.375,46.625,292400,3.71585406021464,3.78692230726792,3.68539624004894,3.78692230726792,3600060.65448848,0.0,1.0
1996-01-18,46.0,46.375,45.75,46.0,508400,3.73615927365843,3.76661709382413,3.71585406021464,3.73615927365843,6259476.18584797,0.0,1.0
1996-01-19,44.0,46.25,43.875,46.25,418400,3.57371756610807,3.75646448710223,3.56356495938617,3.75646448710223,5151386.38111484,0.0,1.0
1996-01-22,43.38,43.75,43.13,43.62,314193,3.52336063676745,3.55341235266427,3.50305542332366,3.5428536416735,3868378.44465014,0.0,1.0
1996-01-23,44.75,45.63,43.5,43.62,1189793,3.63463320643945,3.70610755776161,3.53310713922047,3.5428536416735,14648861.0338092,0.0,1.0
1996-01-24,43.375,43.75,43.125,43.625,748889,3.52295453249858,3.55341235266427,3.50264931905478,3.54325974594237,9220402.95307532,0.0,1.0
1996-01-25,44.75,45.625,43.5,43.625,634089,3.63463320643945,3.70570145349274,3.53310713922047,3.54325974594237,7806972.84659354,0.0,1.0
1996-01-26,45.25,45.875,44.5,44.75,775393,3.67524363332704,3.72600666693653,3.61432799299566,3.63463320643945,9546723.08846031,0.0,1.0
1996-01-29,43.62,44.37,43.5,43.88,514993,3.5428536416735,3.60376928200488,3.53310713922047,3.56397106365504,6340649.92009913,0.0,1.0
1996-01-30,43.0,43.75,42.87,43.75,851793,3.49249671233288,3.55341235266427,3.48193800134211,3.55341235266427,10487368.2115893,0.0,1.0
1996-01-31,43.625,44.375,43.5,43.875,1558000,3.54325974594237,3.60417538627376,3.53310713922047,3.56356495938617,19182265.7308244,0.0,1.0
1996-02-01,43.0,43.75,42.875,43.75,832089,3.49249671233288,3.55341235266427,3.48234410561098,3.55341235266427,10244770.4170064,0.0,1.0
1996-02-02,47.125,47.125,43.0,43.125,700593,3.82753273415551,3.82753273415551,3.49249671233288,3.50264931905478,8625777.33963767,0.0,1.0
1996-02-05,48.625,48.75,47.75,47.75,619289,3.94936401481829,3.95951662154019,3.878295767765,3.878295767765,7624753.63425964,0.0,1.0
1996-02-06,49.625,50.0,48.375,48.5,1027481,4.03058486859347,4.06104268875917,3.92905880137449,3.93921140809639,12650458.0072999,0.0,1.0
1996-02-07,49.0,50.0,48.75,49.625,554193,3.97982183498398,4.06104268875917,3.95951662154019,4.03058486859347,6823284.59060512,0.0,1.0
1996-02-08,51.0,51.25,49.5,49.75,1904889,4.14226354253435,4.16256875597814,4.02043226187157,4.04073747531537,23453200.8894252,0.0,1.0
1996-02-09,51.375,51.5,50.5,50.75,1767689,4.17272136270004,4.18287396942194,4.10165311564676,4.12195832909055,21763979.5426542,0.0,1.0
1996-02-12,49.75,51.625,49.5,51.25,2520593,4.04073747531537,4.19302657614384,4.02043226187157,4.16256875597814,31033815.6131296,0.0,1.0
1996-02-13,49.625,50.25,48.75,49.625,1067481,4.03058486859347,4.08134790220296,3.95951662154019,4.03058486859347,13142942.364959,0.0,1.0
1996-02-14,50.25,50.5,49.25,49.375,1406193,4.08134790220296,4.10165311564676,4.00012704842778,4.01027965514968,17313201.4087453,0.0,1.0
1996-02-15,49.5,50.875,49.375,50.25,885081,4.02043226187157,4.13211093581245,4.01027965514968,4.08134790220296,10897213.6940333,0.0,1.0
1996-02-16,49.125,49.75,49.0,49.75,403600,3.98997444170588,4.04073747531537,3.97982183498398,4.04073747531537,4969167.16878096,0.0,1.0
1996-02-20,49.375,49.375,48.5,48.75,542681,4.01027965514968,4.01027965514968,3.93921140809639,3.95951662154019,6681547.59247081,0.0,1.0
1996-02-21,48.5,49.25,48.0,48.875,947481,3.93921140809639,4.00012704842778,3.8986009812088,3.96966922826208,11665489.2919815,0.0,1.0
1996-02-22,49.875,50.375,48.25,48.375,971200,4.05089008203727,4.09150050892486,3.91890619465259,3.92905880137449,11957520.2039645,0.0,1.0
1996-02-23,51.375,51.875,49.625,50.5,847600,4.17272136270004,4.21333178958763,4.03058486859347,4.10165311564676,10435743.5387977,0.0,1.0
1996-02-26,51.625,52.25,51.125,51.625,747793,4.19302657614384,4.24378960975333,4.15241614925625,4.19302657614384,9206908.88167547,0.0,1.0
1996-02-27,52.25,52.75,51.375,51.375,592089,4.24378960975333,4.28440003664092,4.17272136270004,4.17272136270004,7289864.27105141,0.0,1.0
1996-02-28,53.875,54.875,53.0,53.0,1220993,4.375773497138,4.45699435091318,4.30470525008471,4.30470525008471,15032998.8327834,0.0,1.0
1996-02-29,53.375,55.5,53.0,53.875,1547393,4.33516307025041,4.50775738452267,4.30470525008471,4.375773497138,19051671.1912821,0.0,1.0
1996-03-01,52.87,54.13,51.88,53.87,761081,4.29414653909394,4.39648481485067,4.21373789385651,4.37536739286912,9370512.18528985,0.0,1.0
1996-03-04,55.5,55.75,53.12,53.25,1579200,4.50775738452267,4.52806259796647,4.31445175253774,4.32501046352851,19443282.4403838,0.0,1.0
1996-03-05,54.38,55.62,54.13,55.37,1024193,4.41679002829447,4.5175038869757,4.39648481485067,4.4971986735319,12609975.7931003,0.0,1.0
1996-03-06,55.5,55.75,53.125,53.25,750800,4.51994051258895,4.540300604988,4.32651963479798,4.33669968099751,9219015.13613781,0.15,1.0
1996-03-07,54.375,55.625,54.125,55.375,562089,4.42832009679323,4.53012055878848,4.40796000439418,4.50976046638943,6901847.36129004,0.0,1.0
1996-03-08,53.25,54.625,53.125,54.5,1114000,4.33669968099751,4.44868018919228,4.32651963479798,4.43850014299275,13678719.8477058,0.0,1.0
1996-03-11,55.0,55.0,52.25,52.25,646993,4.47922032779085,4.47922032779085,4.25525931140131,4.25525931140131,7944377.01115505,0.0,1.0
1996-03-12,55.75,56.12,54.62,54.75,722889,4.540300604988,4.57043354173859,4.4482729873443,4.4588602353918,8876298.12566265,0.0,1.0
1996-03-13,55.0,55.0,52.25,52.25,741393,4.47922032779085,4.47922032779085,4.25525931140131,4.25525931140131,9103507.31063748,0.0,1.0
1996-03-14,55.75,56.125,54.625,54.75,485793,4.540300604988,4.57084074358657,4.44868018919228,4.4588602353918,5965014.67771682,0.0,1.0
1996-03-15,56.75,57.125,55.75,55.75,575881,4.6217409745842,4.65228111318277,4.540300604988,4.540300604988,7071198.26267205,0.0,1.0
1996-03-18,56.37,56.75,55.25,55.25,400089,4.59079363413764,4.6217409745842,4.4995804201899,4.4995804201899,4912661.88972062,0.0,1.0
1996-03-19,57.0,57.25,56.63,57.25,864089,4.64210106698325,4.6624611593823,4.61196813023265,4.6624611593823,10610082.0058207,0.0,1.0
1996-03-20,56.375,56.75,55.25,55.25,479600,4.59120083598562,4.6217409745842,4.4995804201899,4.4995804201899,5888971.30965862,0.0,1.0
1996-03-21,57.0,57.25,56.625,57.25,628681,4.64210106698325,4.6624611593823,4.61156092838467,4.6624611593823,7719525.37933171,0.0,1.0
1996-03-22,57.125,57.875,56.75,56.75,280000,4.65228111318277,4.71336139037992,4.6217409745842,4.6217409745842,3438098.34592246,0.0,1.0
1996-03-25,58.12,58.5,57.75,58.12,420489,4.73331428093099,4.76426162137754,4.7031813441804,4.73331428093099,5163151.91206639,0.0,1.0
1996-03-26,56.75,57.87,56.5,57.87,613689,4.6217409745842,4.71295418853194,4.60138088218515,4.71295418853194,7535439.77075289,0.0,1.0
1996-03-27,58.125,58.5,57.75,58.125,662000,4.73372148277897,4.76426162137754,4.7031813441804,4.73372148277897,8128646.80357382,0.0,1.0
1996-03-28,56.75,57.875,56.5,57.875,524193,4.6217409745842,4.71336139037992,4.60138088218515,4.71336139037992,6436525.30801476,0.0,1.0
1996-03-29,56.625,57.125,56.5,56.75,516489,4.61156092838467,4.65228111318277,4.60138088218515,4.6217409745842,6341928.48781124,0.0,1.0
1996-04-01,54.75,55.37,54.5,55.37,487793,4.4588602353918,4.50935326454145,4.43850014299275,4.50935326454145,5989572.52304485,0.0,1.0
1996-04-02,54.75,55.375,54.5,55.375,583793,4.4588602353918,4.50976046638943,4.43850014299275,4.50976046638943,7168349.09878969,0.0,1.0
1996-04-03,53.75,54.625,53.25,54.625,943481,4.37741986579561,4.44868018919228,4.33669968099751,4.44868018919228,11584930.2339617,0.0,1.0
1996-04-04,53.375,53.875,52.375,53.625,628089,4.34687972719703,4.38759991199513,4.26543935760083,4.36723981959608,7712256.25711462,0.0,1.0
1996-04-08,51.63,52.38,51.0,52.12,636593,4.20476628225167,4.26584655944882,4.15345884940606,4.2446720633538,7816676.21544935,0.0,1.0
1996-04-09,51.625,53.375,51.0,52.125,1575881,4.20435908040369,4.34687972719703,4.15345884940606,4.24507926520179,19350120.9266808,0.0,1.0
1996-04-10,52.25,52.75,51.5,51.875,1008000,4.25525931140131,4.29597949619941,4.19417903420416,4.22471917280274,12377154.0453209,0.0,1.0
1996-04-11,27.25,27.88,26.12,27.25,1747200,4.43850014299275,4.54111500868396,4.25444490770535,4.43850014299275,10726866.8392781,0.0,2.0
1996-04-12,27.25,27.875,26.125,27.25,2840178,4.43850014299275,4.540300604988,4.25525931140131,4.43850014299275,17437163.0070096,0.0,1.0
1996-04-15,27.88,28.75,27.37,28.38,1204030,4.54111500868396,4.68282125178135,4.45804583169584,4.62255537828016,7392095.62757326,0.0,1.0
1996-04-16,27.875,28.75,27.375,28.375,1297985,4.540300604988,4.68282125178135,4.4588602353918,4.6217409745842,7968928.71702173,0.0,1.0
1996-04-17,29.0,29.375,27.625,27.875,1436978,4.72354143657944,4.78462171377659,4.4995804201899,4.540300604988,8822270.86594102,0.0,1.0
1996-04-18,28.625,28.875,28.375,28.625,449630,4.6624611593823,4.7031813441804,4.6217409745842,4.6624611593823,2760485.99870914,0.0,1.0
1996-04-19,28.25,28.75,27.875,28.625,830667,4.60138088218515,4.68282125178135,4.540300604988,4.6624611593823,5099847.9262721,0.0,1.0
1996-04-22,27.63,28.25,27.37,28.25,1052652,4.50039482388586,4.60138088218515,4.45804583169584,4.60138088218515,6462716.2500571,0.0,1.0
1996-04-23,27.625,28.25,27.375,28.25,1298844,4.4995804201899,4.60138088218515,4.4588602353918,4.60138088218515,7974202.51430592,0.0,1.0
1996-04-24,29.0,29.5,27.5,27.5,1259763,4.72354143657944,4.80498180617564,4.47922032779085,4.47922032779085,7734266.22598986,0.0,1.0
1996-04-25,29.625,30.0,28.875,29.0,1130785,4.82534189857469,4.88642217577184,4.7031813441804,4.72354143657944,6942410.78231059,0.0,1.0
1996-04-26,28.75,30.25,28.75,29.75,820444,4.68282125178135,4.92714236056994,4.68282125178135,4.84570199097374,5037084.21307501,0.0,1.0
1996-04-29,29.0,29.5,28.62,29.25,479763,4.72354143657944,4.80498180617564,4.66164675568634,4.76426162137754,2945486.38702643,0.0,1.0
1996-04-30,29.0,29.5,28.625,29.25,1254667,4.72354143657944,4.80498180617564,4.6624611593823,4.76426162137754,7702979.53104197,0.0,1.0
1996-05-01,30.125,30.5,28.5,28.875,878963,4.90678226817089,4.96786254536804,4.64210106698325,4.7031813441804,5396359.35076258,0.0,1.0
1996-05-02,29.63,30.38,29.63,29.75,1024652,4.82615630227065,4.94831685666495,4.82615630227065,4.84570199097374,6290811.33276097,0.0,1.0
1996-05-03,30.375,30.75,29.75,30.0,988444,4.94750245296899,5.00858273016614,4.84570199097374,4.88642217577184,6068513.71685175,0.0,1.0
1996-05-06,29.75,30.13,29.5,29.5,1045244,4.84570199097374,4.90759667186685,4.80498180617564,4.80498180617564,6417235.1205096,0.0,1.0
1996-05-07,29.37,30.38,29.25,30.0,752563,4.78380731008063,4.94831685666495,4.76426162137754,4.88642217577184,4620331.43839723,0.0,1.0
1996-05-08,29.75,30.125,27.75,29.5,995763,4.84570199097374,4.90678226817089,4.51994051258895,4.80498180617564,6113448.43434069,0.0,1.0
1996-05-09,29.375,30.375,29.25,30.0,1507378,4.78462171377659,4.94750245296899,4.76426162137754,4.88642217577184,9254488.94371413,0.0,1.0
1996-05-10,30.0,30.25,28.625,29.25,777067,4.88642217577184,4.92714236056994,4.6624611593823,4.76426162137754,4770772.79887666,0.0,1.0
1996-05-13,32.25,32.63,31.12,31.12,1237630,5.25290383895473,5.31479851984784,5.06884860366732,5.06884860366732,7598381.5283286,0.0,1.0
1996-05-14,33.0,33.38,31.87,32.75,1428178,5.37506439334902,5.43695907424213,5.19100915806162,5.33434420855092,8768243.60621938,0.0,1.0
1996-05-15,32.25,32.625,31.125,31.125,1444652,5.25290383895473,5.31398411615188,5.06966300736328,5.06966300736328,8869385.09220281,0.0,1.0
1996-05-16,33.0,33.375,31.875,32.75,2458044,5.37506439334902,5.43614467054617,5.19182356175758,5.33434420855092,15091066.0903654,0.0,1.0
1996-05-17,33.875,34.25,33.125,33.25,801244,5.51758504014237,5.57866531733952,5.39542448574807,5.41578457814712,4919206.55550053,0.0,1.0
1996-05-20,33.25,33.62,33.0,33.25,744030,5.41578457814712,5.47605045164831,5.37506439334902,5.41578457814712,4567943.41485123,0.0,1.0
1996-05-21,33.12,33.25,32.87,33.25,885600,5.39461008205211,5.41578457814712,5.35388989725401,5.41578457814712,5437106.95562309,0.0,1.0
1996-05-22,33.25,33.625,33.0,33.25,672385,5.41578457814712,5.47686485534427,5.37506439334902,5.41578457814712,4128081.70771978,0.0,1.0
1996-05-23,33.125,33.25,32.875,33.25,915052,5.39542448574807,5.41578457814712,5.35470430094997,5.41578457814712,5617926.37077329,0.0,1.0
1996-05-24,33.125,33.125,32.625,32.75,627585,5.39542448574807,5.39542448574807,5.31398411615188,5.33434420855092,3853033.84004598,0.0,1.0
1996-05-28,32.13,32.63,32.0,32.5,701600,5.23335815025164,5.31479851984784,5.21218365415663,5.29362402375283,4307446.07053429,0.0,1.0
1996-05-29,32.0,32.37,31.87,32.13,443763,5.21218365415663,5.27244952765781,5.19100915806162,5.23335815025164,2724465.77907427,0.0,1.0
1996-05-30,32.125,32.625,32.0,32.5,501778,5.23254374655568,5.31398411615188,5.21218365415663,5.29362402375283,3080646.6282505,0.0,1.0
1996-05-31,32.0,32.375,31.875,32.125,921778,5.21218365415663,5.27326393135378,5.19182356175758,5.23254374655568,5659220.38769235,0.0,1.0
1996-06-03,34.25,34.38,33.5,33.5,742785,5.57866531733952,5.59983981343453,5.45650476294522,5.45650476294522,4560299.78549288,0.0,1.0
1996-06-04,34.25,34.375,33.5,33.5,795585,5.57866531733952,5.59902540973857,5.45650476294522,5.45650476294522,4884463.34382272,0.0,1.0
1996-06-05,34.875,35.125,34.5,34.5,1201363,5.69268183477419,5.73348958986218,5.63147020214221,5.63147020214221,7359893.95526475,0.075,1.0
1996-06-06,35.875,36.0,34.875,34.875,1171230,5.85591285512614,5.87631673267013,5.69268183477419,5.69268183477419,7175290.56348891,0.0,1.0
1996-06-07,34.625,36.125,34.375,36.0,1616030,5.65187407968621,5.89672061021413,5.61106632459822,5.87631673267013,9900262.80859863,0.0,1.0
1996-06-10,34.5,34.75,34.25,34.5,940652,5.63147020214221,5.6722779572302,5.59066244705422,5.63147020214221,5762703.66975485,0.0,1.0
1996-06-11,34.25,34.63,34.12,34.38,878963,5.59066244705422,5.65269023478797,5.56944241440847,5.61188247969998,5384779.18048198,0.0,1.0
1996-06-12,34.25,34.625,34.125,34.375,934963,5.59066244705422,5.65187407968621,5.57025856951023,5.61106632459822,5727851.22572961,0.0,1.0
1996-06-13,33.875,34.375,33.5,34.125,1355467,5.52945081442224,5.61106632459822,5.46823918179026,5.57025856951023,8303979.21349405,0.0,1.0
1996-06-14,33.5,33.625,32.5,33.0,1040267,5.46823918179026,5.48864305933426,5.30500816143832,5.38662367161429,6372973.70167168,0.0,1.0
1996-06-17,34.0,34.38,33.38,33.62,412267,5.54985469196624,5.61188247969998,5.44865145934803,5.4878269042325,2525665.76568042,0.0,1.0
1996-06-18,34.0,34.375,33.375,33.625,760978,5.54985469196624,5.61106632459822,5.44783530424627,5.48864305933426,4661969.26515088,0.0,1.0
1996-06-19,34.0,34.375,33.75,34.0,958667,5.54985469196624,5.61106632459822,5.50904693687825,5.54985469196624,5873068.7214537,0.0,1.0
1996-06-20,33.625,34.125,33.25,34.125,1325452,5.48864305933426,5.57025856951023,5.42743142670228,5.57025856951023,8120098.72352783,0.0,1.0
1996-06-21,32.875,34.0,32.75,33.5,1154844,5.3662197940703,5.54985469196624,5.3458159165263,5.46823918179026,7074905.23253484,0.0,1.0
1996-06-24,33.62,34.87,33.5,34.38,629600,5.4878269042325,5.69186567967243,5.46823918179026,5.61188247969998,3857109.9944269,0.0,1.0
1996-06-25,33.625,34.875,33.5,34.375,1887467,5.48864305933426,5.69268183477419,5.46823918179026,5.61106632459822,11563163.6433465,0.0,1.0
1996-06-26,32.75,33.5,32.25,33.375,1319763,5.3458159165263,5.46823918179026,5.26420040635033,5.44783530424627,8085246.27950259,0.0,1.0
1996-06-27,31.875,32.875,31.625,32.5,1055200,5.20298877371835,5.3662197940703,5.16218101863036,5.30500816143832,6464457.53830887,0.0,1.0
1996-06-28,31.5,32.375,31.125,31.5,907585,5.14177714108637,5.28460428389432,5.08056550845439,5.14177714108637,5560125.75332264,0.0,1.0
1996-07-01,32.13,32.25,31.75,31.87,460830,5.2446126839081,5.26420040635033,5.18258489617435,5.20217261861659,2823176.61806186,0.0,1.0
1996-07-02,32.5,32.75,32.0,32.13,425244,5.30500816143832,5.3458159165263,5.22339265126234,5.2446126839081,2605166.58588004,0.0,1.0
1996-07-03,32.125,32.25,31.75,31.875,400652,5.24379652880634,5.26420040635033,5.18258489617435,5.20298877371835,2454508.94772415,0.0,1.0
1996-07-05,32.125,32.25,31.875,32.0,211230,5.24379652880634,5.26420040635033,5.20298877371835,5.22339265126234,1294055.50210101,0.0,1.0
1996-07-08,31.5,32.0,31.12,31.25,534163,5.14177714108637,5.22339265126234,5.07974935335263,5.10096938599838,3272435.58760015,0.0,1.0
1996-07-09,32.5,32.87,31.75,32.25,989867,5.30500816143832,5.36540363896854,5.18258489617435,5.26420040635033,6064208.86094881,0.0,1.0
1996-07-10,31.5,32.0,31.125,31.25,1208178,5.14177714108637,5.22339265126234,5.08056550845439,5.10096938599838,7401644.59791407,0.0,1.0
1996-07-11,32.5,32.875,31.75,32.25,1935644,5.30500816143832,5.3662197940703,5.18258489617435,5.26420040635033,11858309.7491303,0.0,1.0
1996-07-12,32.25,32.5,30.75,32.5,1195644,5.26420040635033,5.30500816143832,5.01935387582241,5.30500816143832,7324857.72264383,0.0,1.0
1996-07-15,29.0,30.38,28.62,30.13,864267,4.7336995902065,4.95895839829219,4.67167180247276,4.9181506432042,5294747.27375056,0.0,1.0
1996-07-16,29.5,30.0,27.25,29.5,1597452,4.81531510038247,4.89693061055845,4.44804530459059,4.81531510038247,9786448.65758774,0.0,1.0
1996-07-17,29.0,30.375,28.625,30.125,750667,4.7336995902065,4.95814224319043,4.67248795757452,4.91733448810244,4598801.12481966,0.0,1.0
1996-07-18,29.5,30.0,27.25,29.5,1431052,4.81531510038247,4.89693061055845,4.44804530459059,4.81531510038247,8767034.5802805,0.0,1.0
1996-07-19,30.875,31.25,30.125,30.75,1237067,5.0397577533664,5.10096938599838,4.91733448810244,5.01935387582241,7578626.8892562,0.0,1.0
1996-07-22,30.0,31.25,30.0,31.25,910578,4.89693061055845,5.10096938599838,4.89693061055845,5.10096938599838,5578461.72888382,0.0,1.0
1996-07-23,28.75,30.38,28.62,30.25,1761867,4.69289183511851,4.95895839829219,4.67167180247276,4.93773836564643,10793702.0561483,0.0,1.0
1996-07-24,30.0,31.25,30.0,31.25,1162044,4.89693061055845,5.10096938599838,4.89693061055845,5.10096938599838,7119014.49549525,0.0,1.0
1996-07-25,28.75,30.375,28.625,30.25,1221244,4.69289183511851,4.95814224319043,4.67248795757452,4.93773836564643,7481690.65761418,0.0,1.0
1996-07-26,29.5,29.75,28.5,28.5,465600,4.81531510038247,4.85612285547046,4.65208408003052,4.65208408003052,2852399.00477313,0.0,1.0
1996-07-29,28.62,29.87,28.5,29.13,892030,4.67167180247276,4.87571057791269,4.65208408003052,4.75491962285225,5464831.36646859,0.0,1.0
1996-07-30,29.13,29.37,29.0,29.25,492652,4.75491962285225,4.79409506773672,4.7336995902065,4.77450734529448,3018127.30777383,0.0,1.0
1996-07-31,28.625,29.875,28.5,29.125,671200,4.67248795757452,4.87652673301445,4.65208408003052,4.75410346775049,4111963.51375371,0.0,1.0
1996-08-01,29.125,29.375,29.0,29.25,755052,4.75410346775049,4.79491122283848,4.7336995902065,4.77450734529448,4625664.89121985,0.0,1.0
1996-08-02,32.5,33.12,31.75,32.0,1367230,5.30500816143832,5.40621139405652,5.18258489617435,5.22339265126234,8376042.7218556,0.0,1.0
1996-08-05,32.13,33.12,32.0,32.63,467200,5.2446126839081,5.40621139405652,5.22339265126234,5.32622819408407,2862201.06320878,0.0,1.0
1996-08-06,32.87,32.87,32.0,32.13,612267,5.36540363896854,5.36540363896854,5.22339265126234,5.2446126839081,3750923.07013623,0.0,1.0
1996-08-07,32.125,33.125,32.0,32.625,912800,5.24379652880634,5.40702754915828,5.22339265126234,5.32541203898231,5592074.33753633,0.0,1.0
1996-08-08,32.875,32.875,32.0,32.125,1480978,5.3662197940703,5.3662197940703,5.22339265126234,5.24379652880634,9072895.5611918,0.0,1.0
1996-08-09,34.25,34.375,32.625,33.0,953244,5.59066244705422,5.61106632459822,5.32541203898231,5.38662367161429,5839845.86964339,0.0,1.0
1996-08-12,36.12,36.5,34.5,35.0,707585,5.89590445511237,5.95793224284611,5.63147020214221,5.71308571231819,4334868.44886683,0.0,1.0
1996-08-13,34.63,36.12,34.12,36.12,642252,5.65269023478797,5.89590445511237,5.56944241440847,5.89590445511237,3934619.77150677,0.0,1.0
1996-08-14,36.125,36.5,34.5,35.0,1020652,5.89672061021413,5.95793224284611,5.63147020214221,5.71308571231819,6252806.59153717,0.0,1.0
1996-08-15,34.625,36.125,34.125,36.125,1526667,5.65187407968621,5.89672061021413,5.57025856951023,5.89672061021413,9352799.46610821,0.0,1.0
1996-08-16,34.875,35.75,34.625,34.875,735644,5.69268183477419,5.83550897758215,5.65187407968621,5.69268183477419,4506765.92239546,0.0,1.0
1996-08-19,35.37,36.0,35.25,36.0,675644,5.77348118984841,5.87631673267013,5.75389346740617,5.87631673267013,4139188.73105871,0.0,1.0
1996-08-20,35.13,35.37,35.0,35.25,415644,5.73430574496394,5.77348118984841,5.71308571231819,5.75389346740617,2546354.23526616,0.0,1.0
1996-08-21,35.375,36.0,35.25,36.0,423467,5.77429734495017,5.87631673267013,5.75389346740617,5.87631673267013,2594280.17472995,0.0,1.0
1996-08-22,35.125,35.375,35.0,35.25,734844,5.73348958986218,5.77429734495017,5.71308571231819,5.75389346740617,4501864.89317764,0.0,1.0
1996-08-23,34.75,35.125,34.75,35.125,340267,5.6722779572302,5.73348958986218,5.6722779572302,5.73348958986218,2084573.13607633,0.0,1.0
1996-08-26,35.25,36.12,35.25,35.75,423763,5.75389346740617,5.89590445511237,5.75389346740617,5.83550897758215,2596093.55554055,0.0,1.0
1996-08-27,35.37,35.5,35.13,35.37,712830,5.77348118984841,5.79470122249416,5.73430574496394,5.77348118984841,4367000.82167618,0.0,1.0
1996-08-28,35.25,36.125,35.25,35.75,861452,5.75389346740617,5.89672061021413,5.75389346740617,5.83550897758215,5277501.77719035,0.0,1.0
1996-08-29,35.375,35.5,35.125,35.375,572267,5.77429734495017,5.79470122249416,5.73348958986218,5.77429734495017,3505871.60924507,0.0,1.0
1996-08-30,36.0,36.5,33.0,35.625,561985,5.87631673267013,5.95793224284611,5.38662367161429,5.81510510003815,3442881.131223,0.0,1.0
1996-09-03,34.5,35.13,34.12,34.12,736030,5.63147020214221,5.73430574496394,5.56944241440847,5.56944241440847,4509130.66899306,0.0,1.0
1996-09-04,34.5,35.125,34.125,34.125,1024385,5.64371252866861,5.74595369766623,5.58236782727004,5.58236782727004,6262062.83903997,0.075,1.0
1996-09-05,33.875,34.5,33.75,34.375,12195052,5.54147135967099,5.64371252866861,5.52102312587146,5.62326429486908,74548321.1384002,0.0,1.0
1996-09-06,29.0,31.25,28.5,31.0,6235378,4.74399024148955,5.11205844988099,4.66219730629146,5.07116198228194,38116849.4864406,0.0,1.0
1996-09-09,30.5,31.12,30.38,31.12,2188563,4.98936904708384,5.09079228672948,4.9697387426363,5.09079228672948,13378679.9232689,0.0,1.0
1996-09-10,30.5,31.125,30.375,31.125,3085600,4.98936904708384,5.09161021608146,4.96892081328432,5.09161021608146,18862264.7697318,0.0,1.0
1996-09-11,31.625,31.875,31.25,31.625,1422430,5.17340315127956,5.21429961887861,5.11205844988099,5.17340315127956,8695310.88812861,0.0,1.0
1996-09-12,32.0,32.375,31.5,31.625,1701600,5.23474785267813,5.2960925540767,5.15295491748003,5.17340315127956,10401876.3715892,0.0,1.0
1996-09-13,31.375,32.375,31.375,32.125,1169244,5.13250668368051,5.2960925540767,5.13250668368051,5.25519608647765,7147585.5290447,0.0,1.0
1996-09-16,30.88,31.75,30.62,31.75,2636978,5.05153167783439,5.19385138507908,5.00899935153139,5.19385138507908,16119839.6512697,0.0,1.0
1996-09-17,30.875,31.75,30.625,31.625,1258578,5.05071374848241,5.19385138507908,5.00981728088337,5.17340315127956,7693684.03855314,0.0,1.0
1996-09-18,30.625,31.125,30.625,31.0,1910163,5.00981728088337,5.09161021608146,5.00981728088337,5.07116198228194,11676821.4478044,0.0,1.0
1996-09-19,30.625,31.25,30.625,30.75,949630,5.00981728088337,5.11205844988099,5.00981728088337,5.03026551468289,5805085.71858971,0.0,1.0
1996-09-20,30.875,31.125,30.625,30.875,907378,5.05071374848241,5.09161021608146,5.00981728088337,5.05071374848241,5546799.35255047,0.0,1.0
1996-09-23,31.12,31.5,31.0,31.5,646163,5.09079228672948,5.15295491748003,5.07116198228194,5.15295491748003,3949992.73736201,0.0,1.0
1996-09-24,31.125,31.5,31.0,31.25,3063585,5.09161021608146,5.15295491748003,5.07116198228194,5.11205844988099,18727687.1320258,0.0,1.0
1996-09-25,31.25,32.375,31.125,32.0,2794163,5.11205844988099,5.2960925540767,5.09161021608146,5.23474785267813,17080711.1471961,0.0,1.0
1996-09-26,30.5,31.625,30.375,31.5,5941185,4.98936904708384,5.17340315127956,4.96892081328432,5.15295491748003,36318448.4430773,0.0,1.0
1996-09-27,29.5,29.625,28.875,29.0,2503585,4.82578317668765,4.84623141048717,4.72354200769003,4.74399024148955,15304408.5894248,0.0,1.0
1996-09-30,28.88,29.63,28.75,29.5,1888030,4.72435993704201,4.84704933983916,4.70309377389051,4.82578317668765,11541522.4764055,0.0,1.0
1996-10-01,28.875,29.625,28.75,29.5,2537244,4.72354200769003,4.84623141048717,4.70309377389051,4.82578317668765,15510165.9688273,0.0,1.0
1996-10-02,28.88,29.13,28.5,28.5,1116563,4.72435993704201,4.76525640464106,4.66219730629146,4.66219730629146,6825546.7131469,0.0,1.0
1996-10-03,28.625,28.875,28.375,28.75,1632444,4.68264554009098,4.72354200769003,4.64174907249194,4.70309377389051,9979125.92356758,0.0,1.0
1996-10-04,28.875,29.125,28.5,28.75,640444,4.72354200769003,4.76443847528908,4.66219730629146,4.70309377389051,3915032.5052457,0.0,1.0
1996-10-07,28.12,29.0,27.63,29.0,3647763,4.60003467554091,4.74399024148955,4.51987759904677,4.74399024148955,22298765.7257037,0.0,1.0
1996-10-08,27.75,28.62,27.5,28.12,2234044,4.53950790349432,4.681827610739,4.49861143589527,4.60003467554091,13656705.1579047,0.0,1.0
1996-10-09,28.125,29.0,27.625,28.875,3131852,4.60085260489289,4.74399024148955,4.51905966969479,4.72354200769003,19145003.1253611,0.0,1.0
1996-10-10,27.75,28.625,27.5,28.125,2971200,4.53950790349432,4.68264554009098,4.49861143589527,4.60085260489289,18162937.8674576,0.0,1.0
1996-10-11,26.75,27.875,26.0,26.875,1380830,4.37592203309812,4.55995613729384,4.25323263030098,4.39637026689765,8441010.19639254,0.0,1.0
1996-10-14,29.25,29.63,28.88,28.88,1245985,4.7848867090886,4.84704933983916,4.72435993704201,4.72435993704201,7616703.06232639,0.0,1.0
1996-10-15,29.5,29.75,29.37,29.5,1281067,4.82578317668765,4.8666796442867,4.80451701353615,4.82578317668765,7831159.23702555,0.0,1.0
1996-10-16,29.25,29.625,28.875,28.875,890044,4.7848867090886,4.84623141048717,4.72354200769003,4.72354200769003,5440836.65566217,0.0,1.0
1996-10-17,29.5,29.75,29.375,29.5,1274785,4.82578317668765,4.8666796442867,4.80533494288813,4.82578317668765,7792757.38737444,0.0,1.0
1996-10-18,29.75,29.75,29.125,29.625,1116563,4.8666796442867,4.8666796442867,4.76443847528908,4.84623141048717,6825546.7131469,0.0,1.0
1996-10-21,30.13,31.38,30.0,31.25,1960030,4.92884227503725,5.13332461303249,4.90757611188575,5.11205844988099,11981658.2890256,0.0,1.0
1996-10-22,29.75,30.62,29.5,30.13,1279052,4.8666796442867,5.00899935153139,4.82578317668765,4.92884227503725,7818841.54726958,0.0,1.0
1996-10-23,30.125,31.375,30.0,31.25,903585,4.92802434568527,5.13250668368051,4.90757611188575,5.11205844988099,5523612.75342174,0.0,1.0
1996-10-24,29.75,30.625,29.5,30.125,947644,4.8666796442867,5.00981728088337,4.82578317668765,4.92802434568527,5792945.30575828,0.0,1.0
1996-10-25,29.375,29.625,29.125,29.625,617452,4.80533494288813,4.84623141048717,4.76443847528908,4.84623141048717,3774482.46908233,0.0,1.0
1996-10-28,28.88,29.5,28.75,29.5,895230,4.72435993704201,4.82578317668765,4.70309377389051,4.82578317668765,5472538.66016562,0.0,1.0
1996-10-29,28.88,29.13,28.62,29.0,662844,4.72435993704201,4.76525640464106,4.681827610739,4.74399024148955,4051963.64694974,0.0,1.0
1996-10-30,28.875,29.5,28.75,29.5,1706044,4.72354200769003,4.82578317668765,4.70309377389051,4.82578317668765,10429042.5320237,0.0,1.0
1996-10-31,28.875,29.125,28.625,29.0,1600000,4.72354200769003,4.76443847528908,4.68264554009098,4.74399024148955,9780795.83600302,0.0,1.0
1996-11-01,27.625,28.625,27.125,28.625,1415852,4.51905966969479,4.68264554009098,4.4372667344967,4.68264554009098,8655099.59124785,0.0,1.0
1996-11-04,29.13,29.13,28.62,28.62,1382400,4.76525640464106,4.76525640464106,4.681827610739,4.681827610739,8450607.60230661,0.0,1.0
1996-11-05,29.125,29.125,28.625,28.875,1147852,4.76443847528908,4.76443847528908,4.68264554009098,4.72354200769003,7016816.28871733,0.0,1.0
1996-11-06,29.875,29.875,29.375,29.375,1182163,4.88712787808622,4.88712787808622,4.80533494288813,4.80533494288813,7226559.34242303,0.0,1.0
1996-11-07,30.125,30.625,30.0,30.125,1993867,4.92802434568527,5.00981728088337,4.90757611188575,4.92802434568527,12188503.7819649,0.0,1.0
1996-11-08,31.375,32.25,31.0,31.25,668267,5.13250668368051,5.27564432027718,5.07116198228194,5.11205844988099,4085114.43183639,0.0,1.0
1996-11-11,32.25,32.37,31.75,31.75,855378,5.27564432027718,5.29527462472472,5.19385138507908,5.19385138507908,5228923.48788037,0.0,1.0
1996-11-12,32.25,32.375,31.75,31.75,859467,5.27564432027718,5.2960925540767,5.19385138507908,5.19385138507908,5253919.53423875,0.0,1.0
1996-11-13,32.0,32.75,31.875,32.75,1310667,5.23474785267813,5.35743725547527,5.21429961887861,5.35743725547527,8012103.95999161,0.0,1.0
1996-11-14,31.875,32.0,30.625,31.875,1403644,5.21429961887861,5.23474785267813,5.00981728088337,5.21429961887861,8580472.11901913,0.0,1.0
1996-11-15,31.375,31.875,31.25,31.375,864563,5.13250668368051,5.21429961887861,5.11205844988099,5.13250668368051,5285071.36897642,0.0,1.0
1996-11-18,30.5,30.75,30.0,30.75,650844,4.98936904708384,5.03026551468289,4.90757611188575,5.03026551468289,3978607.67817972,0.0,1.0
1996-11-19,30.5,30.75,30.0,30.5,663644,4.98936904708384,5.03026551468289,4.90757611188575,4.98936904708384,4056854.04486774,0.0,1.0
1996-11-20,31.25,31.375,30.75,31.25,715378,5.11205844988099,5.13250668368051,5.03026551468289,5.11205844988099,4373103.8522301,0.0,1.0
1996-11-21,30.5,31.75,30.5,31.375,590430,4.98936904708384,5.19385138507908,4.98936904708384,5.13250668368051,3609297.05340704,0.0,1.0
1996-11-22,30.875,31.0,30.5,30.75,632444,5.05071374848241,5.07116198228194,4.98936904708384,5.03026551468289,3866128.52606569,0.0,1.0
1996-11-25,31.75,32.0,30.75,31.25,978578,5.19385138507908,5.23474785267813,5.03026551468289,5.11205844988099,5982044.7672526,0.0,1.0
1996-11-26,31.75,32.0,30.75,31.25,892030,5.19385138507908,5.23474785267813,5.03026551468289,5.11205844988099,5452977.06849361,0.0,1.0
1996-11-27,32.375,32.75,31.875,32.25,302400,5.2960925540767,5.35743725547527,5.21429961887861,5.27564432027718,1848570.41300457,0.0,1.0
1996-11-29,32.13,32.37,32.13,32.37,223230,5.25601401582963,5.29527462472472,5.25601401582963,5.29527462472472,1364604.40904435,0.0,1.0
1996-12-02,33.38,33.38,32.63,32.63,1643052,5.46049635382487,5.46049635382487,5.33780695102773,5.33780695102773,10043972.5999603,0.0,1.0
1996-12-03,32.63,33.5,32.5,33.5,831467,5.33780695102773,5.48012665827242,5.31654078787623,5.48012665827242,5082755.6071087,0.0,1.0
1996-12-04,32.87,33.25,32.25,32.75,796000,5.38933650020253,5.45164096841296,5.2876818415434,5.36966140497818,4854868.49800838,0.075,1.0
1996-12-05,32.37,32.87,32.0,32.37,1108000,5.30735693676775,5.38933650020253,5.24669205982601,5.30735693676775,6757781.77863478,0.0,1.0
1996-12-06,31.25,31.75,30.62,30.62,1124030,5.12372271467384,5.20570227810862,5.02042846474601,5.02042846474601,6855550.04750799,0.0,1.0
1996-12-09,31.87,32.13,31.5,31.5,762844,5.22537737333297,5.26800674631905,5.16471249639123,5.16471249639123,4652647.36745566,0.0,1.0
1996-12-10,31.5,32.25,31.5,31.87,408030,5.16471249639123,5.2876818415434,5.16471249639123,5.22537737333297,2488608.03171151,0.0,1.0
1996-12-11,30.75,31.25,30.62,31.0,756830,5.04174315123906,5.12372271467384,5.02042846474601,5.08273293295645,4615967.49415538,0.0,1.0
1996-12-12,30.62,31.12,30.5,30.75,533363,5.02042846474601,5.1024080281808,5.00075336952167,5.04174315123906,3253024.15414981,0.0,1.0
1996-12-13,31.38,31.5,30.38,30.5,364652,5.14503740116688,5.16471249639123,4.98107827429732,5.00075336952167,2224042.09489416,0.0,1.0
1996-12-16,31.12,31.87,31.0,31.87,714963,5.1024080281808,5.22537737333297,5.08273293295645,5.22537737333297,4360617.26877081,0.0,1.0
1996-12-17,30.5,31.0,30.5,30.88,744267,5.00075336952167,5.08273293295645,5.00075336952167,5.0630578377321,4539344.73920503,0.0,1.0
1996-12-18,30.88,31.12,30.75,31.0,294044,5.0630578377321,5.1024080281808,5.04174315123906,5.08273293295645,1793398.18169394,0.0,1.0
1996-12-19,30.75,31.0,30.38,30.88,387200,5.04174315123906,5.08273293295645,4.98107827429732,5.0630578377321,2361564.17390558,0.0,1.0
1996-12-20,32.13,32.25,31.62,32.25,1255052,5.26800674631905,5.2876818415434,5.18438759161558,5.2876818415434,7654663.84191259,0.0,1.0
1996-12-23,32.0,32.37,31.87,32.13,395585,5.24669205982601,5.30735693676775,5.22537737333297,5.26800674631905,2412704.96832242,0.0,1.0
1996-12-24,31.75,32.0,31.5,32.0,263230,5.20570227810862,5.24669205982601,5.16471249639123,5.24669205982601,1605461.09890797,0.0,1.0
1996-12-26,31.75,31.87,31.38,31.75,405185,5.20570227810862,5.22537737333297,5.14503740116688,5.20570227810862,2471256.14618785,0.0,1.0
1996-12-27,32.0,32.13,31.62,31.87,287200,5.24669205982601,5.26800674631905,5.18438759161558,5.22537737333297,1751656.07114071,0.0,1.0
1996-12-30,31.25,32.13,31.12,32.0,418163,5.12372271467384,5.26800674631905,5.1024080281808,5.24669205982601,2550410.01976467,0.0,1.0
1996-12-31,30.13,31.25,30.13,31.25,882252,4.94008849257993,5.12372271467384,4.94008849257993,5.12372271467384,5380926.43480514,0.0,1.0
1997-01-02,29.88,30.38,29.63,30.25,716800,4.89909871086254,4.98107827429732,4.85810892914515,4.95976358780428,4371821.2806186,0.0,1.0
1997-01-03,30.63,30.63,29.75,30.0,729630,5.02206805601471,5.02206805601471,4.87778402436949,4.91877380608689,4450072.49020333,0.0,1.0
1997-01-06,29.25,30.75,28.63,30.44,978578,4.79580446093471,5.04174315123906,4.69414980227558,4.99091582190949,5968426.51387443,0.0,1.0
1997-01-07,30.75,30.75,29.25,29.38,1142163,5.04174315123906,5.04174315123906,4.79580446093471,4.81711914742776,6966144.68378234,0.0,1.0
1997-01-08,29.88,30.75,29.75,30.63,684178,4.89909871086254,5.04174315123906,4.87778402436949,5.02206805601471,4172857.05933464,0.0,1.0
1997-01-09,30.38,30.88,29.88,30.13,1115644,4.98107827429732,5.0630578377321,4.89909871086254,4.94008849257993,6804403.15401013,0.0,1.0
1997-01-10,30.38,30.38,29.5,29.63,832178,4.98107827429732,4.98107827429732,4.8367942426521,4.85810892914515,5075521.05142665,0.0,1.0
1997-01-13,29.63,30.38,29.63,30.38,764000,4.85810892914515,4.98107827429732,4.85810892914515,4.98107827429732,4659697.90512362,0.0,1.0
1997-01-14,30.5,30.5,29.75,29.75,639200,5.00075336952167,5.00075336952167,4.87778402436949,4.87778402436949,3898532.59287306,0.0,1.0
1997-01-15,29.88,30.38,29.75,30.13,679852,4.89909871086254,4.98107827429732,4.87778402436949,4.94008849257993,4146472.43480904,0.0,1.0
1997-01-16,30.38,30.5,29.88,30.0,693452,4.98107827429732,5.00075336952167,4.89909871086254,4.91877380608689,4229419.93678506,0.0,1.0
1997-01-17,30.63,30.88,30.25,30.5,776830,5.02206805601471,5.0630578377321,4.95976358780428,5.00075336952167,4737949.11470835,0.0,1.0
1997-01-20,31.0,31.13,30.63,31.0,801778,5.08273293295645,5.10404761944949,5.02206805601471,5.08273293295645,4890108.98818613,0.0,1.0
1997-01-21,30.75,31.0,30.63,30.75,640030,5.04174315123906,5.08273293295645,5.02206805601471,5.04174315123906,3903594.83012601,0.0,1.0
1997-01-22,30.5,31.0,30.25,30.88,798044,5.00075336952167,5.08273293295645,4.95976358780428,5.0630578377321,4867335.01962889,0.0,1.0
1997-01-23,29.63,30.75,29.63,30.5,1769985,4.85810892914515,5.04174315123906,4.85810892914515,5.00075336952167,10795281.9327228,0.0,1.0
1997-01-24,28.63,29.75,28.38,29.63,3013067,4.69414980227558,4.87778402436949,4.65316002055819,4.85810892914515,18376939.7747345,0.0,1.0
1997-01-27,28.5,29.0,28.25,28.88,1210963,4.67283511578254,4.75481467921732,4.63184533406515,4.73513958399298,7385761.45848458,0.0,1.0
1997-01-28,28.0,29.13,27.88,29.13,1676563,4.59085555234776,4.77612936571037,4.57118045712341,4.77612936571037,10225493.5849578,0.0,1.0
1997-01-29,28.38,28.5,28.0,28.25,1653244,4.65316002055819,4.67283511578254,4.59085555234776,4.63184533406515,10083269.1144741,0.0,1.0
1997-01-30,28.38,28.63,28.13,28.63,1698667,4.65316002055819,4.69414980227558,4.6121702388408,4.69414980227558,10360307.671993,0.0,1.0
1997-01-31,28.75,29.13,28.38,28.5,1816978,4.71382489749993,4.77612936571037,4.65316002055819,4.67283511578254,11081896.0474551,0.0,1.0
1997-02-03,28.88,29.13,28.63,28.88,1485067,4.73513958399298,4.77612936571037,4.69414980227558,4.73513958399298,9057543.96448719,0.0,1.0
1997-02-04,29.25,29.38,28.75,29.0,2094252,4.79580446093471,4.81711914742776,4.71382489749993,4.75481467921732,12773012.6403154,0.0,1.0
1997-02-05,29.88,30.38,29.25,29.38,2545630,4.89909871086254,4.98107827429732,4.79580446093471,4.81711914742776,15526003.6364134,0.0,1.0
1997-02-06,32.13,32.5,30.5,30.63,3517600,5.26800674631905,5.32867162326079,5.00075336952167,5.02206805601471,21454127.4228572,0.0,1.0
1997-02-07,31.63,32.63,31.5,32.38,2560652,5.18602718288427,5.34998630975384,5.16471249639123,5.30899652803645,15617624.0316108,0.0,1.0
1997-02-10,32.38,32.88,31.5,31.75,968385,5.30899652803645,5.39097609147123,5.16471249639123,5.20570227810862,5906258.5809596,0.0,1.0
1997-02-11,33.0,33.13,32.38,32.75,1046963,5.41065118669557,5.43196587318862,5.30899652803645,5.36966140497818,6385512.16995019,0.0,1.0
1997-02-12,33.75,33.88,33.0,33.13,1332178,5.53362053184775,5.55493521834079,5.41065118669557,5.43196587318862,8125061.56525101,0.0,1.0
1997-02-13,33.38,33.88,33.25,33.63,966163,5.47295565490601,5.55493521834079,5.45164096841296,5.5139454366234,5892706.42291617,0.0,1.0
1997-02-14,33.25,33.5,33.25,33.5,961867,5.45164096841296,5.49263075013036,5.45164096841296,5.49263075013036,5866504.7708214,0.0,1.0
1997-02-18,33.88,33.88,33.0,33.25,456385,5.55493521834079,5.55493521834079,5.41065118669557,5.45164096841296,2783529.09480346,0.0,1.0
1997-02-19,32.75,33.75,32.5,33.63,456030,5.36966140497818,5.53362053184775,5.32867162326079,5.5139454366234,2781363.92103865,0.0,1.0
1997-02-20,32.25,32.63,32.13,32.63,422844,5.2876818415434,5.34998630975384,5.26800674631905,5.34998630975384,2578959.8180551,0.0,1.0
1997-02-21,32.25,32.88,32.13,32.25,708800,5.2876818415434,5.39097609147123,5.26800674631905,5.2876818415434,4323028.63239741,0.0,1.0
1997-02-24,31.88,32.25,31.63,31.88,1344385,5.22701696460166,5.2876818415434,5.18602718288427,5.22701696460166,8199513.04735553,0.0,1.0
1997-02-25,33.88,33.88,31.75,31.88,1583852,5.55493521834079,5.55493521834079,5.20570227810862,5.22701696460166,9660041.68380348,0.0,1.0
1997-02-26,34.25,34.25,33.75,34.0,1906430,5.61560009528253,5.61560009528253,5.53362053184775,5.57461031356514,11627471.0435403,0.0,1.0
1997-02-27,33.38,34.0,33.13,33.88,1655585,5.47295565490601,5.57461031356514,5.43196587318862,5.55493521834079,10097547.0631598,0.0,1.0
1997-02-28,33.0,33.0,32.38,32.88,968830,5.41065118669557,5.41065118669557,5.30899652803645,5.39097609147123,5908972.67201691,0.0,1.0
1997-03-03,32.88,32.88,32.25,32.63,710252,5.39097609147123,5.39097609147123,5.2876818415434,5.34998630975384,4331884.49804956,0.0,1.0
1997-03-04,32.5,33.88,32.5,33.0,857452,5.32867162326079,5.55493521834079,5.32867162326079,5.41065118669557,5229669.22531945,0.0,1.0
1997-03-05,33.75,33.88,32.63,32.88,954578,5.54591746636296,5.56727951882599,5.36187516821996,5.40295603834116,5809139.37060951,0.075,1.0
1997-03-06,33.25,33.5,32.38,32.63,1137867,5.46375572612055,5.50483659624176,5.32079429809875,5.36187516821996,6924555.13139557,0.0,1.0
1997-03-07,33.13,33.63,33.0,33.25,358400,5.44403690846237,5.52619864870478,5.42267485599934,5.46375572612055,2181063.8317942,0.0,1.0
1997-03-10,33.38,33.38,32.75,33.0,574578,5.48511777858358,5.48511777858358,5.38159398587814,5.42267485599934,3496627.49538127,0.0,1.0
1997-03-11,33.88,34.0,32.88,33.13,500563,5.56727951882599,5.58699833648417,5.40295603834116,5.44403690846237,3046204.95210491,0.0,1.0
1997-03-12,35.0,35.38,33.88,34.63,1642044,5.751321816969,5.81376473955324,5.56727951882599,5.69052212918961,9992753.28854542,0.0,1.0
1997-03-13,35.13,35.75,34.88,35.13,1513778,5.77268386943203,5.87456442733262,5.73160299931082,5.77268386943203,9212183.16173483,0.0,1.0
1997-03-14,34.75,36.13,34.5,35.13,948800,5.71024094684779,5.93700734991686,5.66916007672659,5.77268386943203,5773977.0189909,0.0,1.0
1997-03-17,35.5,35.63,34.5,34.5,845244,5.83348355721141,5.85484560967444,5.66916007672659,5.66916007672659,5143781.01964581,0.0,1.0
1997-03-18,35.0,36.0,35.0,35.63,592652,5.751321816969,5.91564529745383,5.751321816969,5.85484560967444,3606617.86283621,0.0,1.0
1997-03-19,34.88,35.0,34.5,34.75,619378,5.73160299931082,5.751321816969,5.66916007672659,5.71024094684779,3769260.47435555,0.0,1.0
1997-03-20,34.5,35.0,34.38,34.88,680830,5.66916007672659,5.751321816969,5.64944125906841,5.73160299931082,4143230.15792535,0.0,1.0
1997-03-21,34.38,34.88,34.38,34.75,694044,5.64944125906841,5.73160299931082,5.64944125906841,5.71024094684779,4223644.71560763,0.0,1.0
1997-03-24,34.88,34.88,34.38,34.88,448178,5.73160299931082,5.73160299931082,5.64944125906841,5.73160299931082,2727413.01898957,0.0,1.0
1997-03-25,35.25,36.0,34.88,35.13,960444,5.79240268709021,5.91564529745383,5.73160299931082,5.77268386943203,5844837.25129395,0.0,1.0
1997-03-26,35.75,36.25,35.63,36.0,822163,5.87456442733262,5.95672616757504,5.85484560967444,5.91564529745383,5003320.26545596,0.0,1.0
1997-03-27,34.88,36.13,34.38,36.13,619644,5.73160299931082,5.93700734991686,5.64944125906841,5.93700734991686,3770879.23266821,0.0,1.0
1997-03-31,33.5,34.88,33.5,34.13,930963,5.50483659624176,5.73160299931082,5.50483659624176,5.6083603889472,5665428.9286792,0.0,1.0
1997-04-01,33.0,33.88,33.0,33.75,460978,5.42267485599934,5.56727951882599,5.42267485599934,5.54591746636296,2805308.15583936,0.0,1.0
1997-04-02,32.75,33.38,32.63,33.13,691200,5.38159398587814,5.48511777858358,5.36187516821996,5.44403690846237,4206337.38988882,0.0,1.0
1997-04-03,32.75,33.0,31.5,32.88,1117600,5.38159398587814,5.42267485599934,5.1761896352721,5.40295603834116,6801219.13619754,0.0,1.0
1997-04-04,33.63,33.63,32.38,32.5,638044,5.52619864870478,5.52619864870478,5.32079429809875,5.34051311575693,3882853.49188979,0.0,1.0
1997-04-07,32.63,33.63,32.63,33.13,762667,5.36187516821996,5.52619864870478,5.36187516821996,5.44403690846237,4641253.93248601,0.0,1.0
1997-04-08,31.88,32.75,31.88,32.25,960178,5.23863255785633,5.38159398587814,5.23863255785633,5.29943224563572,5843218.49298129,0.0,1.0
1997-04-09,32.0,32.38,31.88,32.25,511378,5.25835137551451,5.32079429809875,5.23863255785633,5.29943224563572,3112020.25718543,0.0,1.0
1997-04-10,32.25,32.63,31.63,31.88,752830,5.29943224563572,5.36187516821996,5.19755168773513,5.23863255785633,4581390.30270544,0.0,1.0
1997-04-11,31.5,32.25,31.5,32.13,453778,5.1761896352721,5.29943224563572,5.1761896352721,5.27971342797754,2761492.14136135,0.0,1.0
1997-04-14,31.13,31.63,31.0,31.25,360800,5.11538994749271,5.19755168773513,5.09402789502969,5.13510876515089,2195669.16995354,0.0,1.0
1997-04-15,32.0,32.13,31.63,31.63,569867,5.25835137551451,5.27971342797754,5.19755168773513,5.19755168773513,3467958.43368601,0.0,1.0
1997-04-16,31.88,32.0,31.63,31.88,774400,5.23863255785633,5.25835137551451,5.19755168773513,5.23863255785633,4712655.77941248,0.0,1.0
1997-04-17,31.5,32.5,31.5,31.88,788978,5.1761896352721,5.34051311575693,5.1761896352721,5.23863255785633,4801371.03761531,0.0,1.0
1997-04-18,32.0,32.13,31.5,32.0,593778,5.25835137551451,5.27971342797754,5.1761896352721,5.25835137551451,3613470.20065597,0.0,1.0
1997-04-21,31.88,32.25,31.75,32.25,646578,5.23863255785633,5.29943224563572,5.21727050539331,5.29943224563572,3934787.64016136,0.0,1.0
1997-04-22,32.5,32.75,31.38,31.88,604178,5.34051311575693,5.38159398587814,5.15647081761392,5.23863255785633,3676759.99934642,0.0,1.0
1997-04-23,30.5,32.13,30.5,31.25,1945067,5.01186615478727,5.27971342797754,5.01186615478727,5.13510876515089,11836817.1989856,0.0,1.0
1997-04-24,30.5,30.88,30.38,30.5,1337867,5.01186615478727,5.07430907737151,4.99214733712909,5.01186615478727,8141666.64467359,0.0,1.0
1997-04-25,29.88,30.63,29.88,30.63,656267,4.90998559688668,5.0332282072503,4.90998559688668,5.0332282072503,3993750.60742211,0.0,1.0
1997-04-28,30.38,30.5,29.88,30.38,1016978,4.99214733712909,5.01186615478727,4.90998559688668,4.99214733712909,6188878.16275225,0.0,1.0
1997-04-29,31.25,31.38,30.88,31.0,663644,5.13510876515089,5.15647081761392,5.07430907737151,5.09402789502969,4038643.76558938,0.0,1.0
1997-04-30,31.88,32.38,31.0,31.25,987763,5.23863255785633,5.32079429809875,5.09402789502969,5.13510876515089,6011088.59845016,0.0,1.0
1997-05-01,30.75,32.13,30.75,32.13,1098430,5.05294702490848,5.27971342797754,5.05294702490848,5.27971342797754,6684558.99764984,0.0,1.0
1997-05-02,31.63,31.88,31.0,31.63,481067,5.19755168773513,5.23863255785633,5.09402789502969,5.19755168773513,2927560.92179057,0.0,1.0
1997-05-05,32.25,32.75,32.0,32.5,694844,5.29943224563572,5.38159398587814,5.25835137551451,5.34051311575693,4228513.16166074,0.0,1.0
1997-05-06,31.63,32.25,31.5,32.25,1634163,5.19755168773513,5.29943224563572,5.1761896352721,5.29943224563572,9944793.0093647,0.0,1.0
1997-05-07,31.75,32.13,31.5,31.75,767230,5.21727050539331,5.27971342797754,5.1761896352721,5.21727050539331,4669022.33166145,0.0,1.0
1997-05-08,32.63,33.0,30.88,31.88,2154163,5.36187516821996,5.42267485599934,5.07430907737151,5.23863255785633,13109282.9438875,0.0,1.0
1997-05-09,32.38,33.13,32.13,32.88,1051230,5.32079429809875,5.44403690846237,5.27971342797754,5.40295603834116,6397320.68051624,0.0,1.0
1997-05-12,33.38,33.38,32.88,33.13,688030,5.48511777858358,5.48511777858358,5.40295603834116,5.44403690846237,4187046.17240336,0.0,1.0
1997-05-13,32.75,33.38,32.75,33.25,736563,5.38159398587814,5.48511777858358,5.38159398587814,5.46375572612055,4482396.53777297,0.0,1.0
1997-05-14,32.13,33.13,32.13,33.0,1286578,5.27971342797754,5.44403690846237,5.27971342797754,5.42267485599934,7829544.48265101,0.0,1.0
1997-05-15,32.75,33.88,31.75,32.25,2254667,5.38159398587814,5.56727951882599,5.21727050539331,5.29943224563572,13720905.82154,0.0,1.0
1997-05-16,32.75,33.0,32.5,32.75,1159763,5.38159398587814,5.42267485599934,5.34051311575693,5.38159398587814,7057804.49986925,0.0,1.0
1997-05-19,32.5,32.88,32.38,32.75,888267,5.34051311575693,5.40295603834116,5.32079429809875,5.38159398587814,5405599.96282461,0.0,1.0
1997-05-20,32.88,33.38,32.25,32.5,1191644,5.40295603834116,5.48511777858358,5.29943224563572,5.34051311575693,7251818.16064334,0.0,1.0
1997-05-21,32.75,33.0,32.5,32.75,908030,5.38159398587814,5.42267485599934,5.34051311575693,5.38159398587814,5525868.83700917,0.0,1.0
1997-05-22,32.5,32.75,32.38,32.75,869185,5.34051311575693,5.38159398587814,5.32079429809875,5.38159398587814,5289475.35334275,0.0,1.0
1997-05-23,32.88,33.0,32.63,32.75,533600,5.40295603834116,5.42267485599934,5.36187516821996,5.38159398587814,3247253.51742574,0.0,1.0
1997-05-27,33.63,33.75,32.88,33.0,1101452,5.52619864870478,5.54591746636296,5.40295603834116,5.42267485599934,6702949.55261549,0.0,1.0
1997-05-28,33.75,34.13,33.25,33.75,809630,5.54591746636296,5.6083603889472,5.46375572612055,5.54591746636296,4927049.9724764,0.0,1.0
1997-05-29,34.25,34.5,34.0,34.25,790963,5.62807920660538,5.66916007672659,5.58699833648417,5.62807920660538,4813450.86938459,0.0,1.0
1997-05-30,34.38,34.38,33.5,34.0,640267,5.64944125906841,5.64944125906841,5.50483659624176,5.58699833648417,3896381.68635987,0.0,1.0
1997-06-02,33.38,34.5,33.38,34.25,278785,5.48511777858358,5.66916007672659,5.48511777858358,5.62807920660538,1696562.16614606,0.0,1.0
1997-06-03,33.88,34.13,33.13,33.25,980267,5.56727951882599,5.6083603889472,5.44403690846237,5.46375572612055,5965471.2589325,0.0,1.0
1997-06-04,33.13,33.75,33.0,33.63,1424652,5.45636116949873,5.55847236554731,5.43495075742403,5.53870890824758,8650219.31169855,0.075,1.0
1997-06-05,34.63,35.13,33.13,33.25,1016267,5.70340438574528,5.78575212449413,5.45636116949873,5.47612462679846,6170582.31009534,0.0,1.0
1997-06-06,34.63,34.88,34.25,34.5,465452,5.70340438574528,5.7445782551197,5.64082010429615,5.68199397367058,2826137.10510968,0.0,1.0
1997-06-09,34.5,34.75,34.13,34.63,1358252,5.68199397367058,5.723167843045,5.62105664699643,5.70340438574528,8247050.98547096,0.0,1.0
1997-06-10,35.88,36.0,34.25,34.63,1250252,5.9092737326174,5.92903718991713,5.64082010429615,5.70340438574528,7591295.27413694,0.0,1.0
1997-06-11,36.13,36.75,36.0,36.38,829778,5.95044760199183,6.0525587980404,5.92903718991713,5.99162147136625,5038256.13554931,0.0,1.0
1997-06-12,38.38,39.0,36.25,36.38,1561244,6.32101242636165,6.42312362241022,5.97021105929155,5.99162147136625,9479580.27579611,0.0,1.0
1997-06-13,37.75,38.38,37.63,38.13,652178,6.2172542755381,6.32101242636165,6.19749081823837,6.27983855698722,3959902.29913335,0.0,1.0
1997-06-16,37.75,38.25,37.63,37.75,632385,6.2172542755381,6.29960201428695,6.19749081823837,6.2172542755381,3839722.92140711,0.0,1.0
1997-06-17,37.88,38.0,37.25,37.75,736385,6.2386646876128,6.25842814491252,6.13490653678925,6.2172542755381,4471191.38417321,0.0,1.0
1997-06-18,38.13,38.13,37.5,37.75,431052,6.27983855698722,6.27983855698722,6.17608040616367,6.2172542755381,2617266.76742551,0.0,1.0
1997-06-19,39.13,39.13,38.25,38.38,627378,6.44453403448492,6.44453403448492,6.29960201428695,6.32101242636165,3809321.35801221,0.0,1.0
1997-06-20,38.63,39.13,38.63,39.13,1225452,6.36218629573607,6.44453403448492,6.36218629573607,6.44453403448492,7440714.33301579,0.0,1.0
1997-06-23,37.38,38.38,37.38,37.75,1175644,6.15631694886395,6.32101242636165,6.15631694886395,6.2172542755381,7138289.51384796,0.0,1.0
1997-06-24,37.88,38.0,37.38,37.5,708385,6.2386646876128,6.25842814491252,6.15631694886395,6.17608040616367,4301180.64419772,0.0,1.0
1997-06-25,37.63,38.0,37.63,37.88,505067,6.19749081823837,6.25842814491252,6.19749081823837,6.2386646876128,3066671.94311428,0.0,1.0
1997-06-26,38.25,38.38,37.5,37.5,588563,6.29960201428695,6.32101242636165,6.17608040616367,6.17608040616367,3573643.96972119,0.0,1.0
1997-06-27,38.0,38.38,38.0,38.25,1072000,6.25842814491252,6.32101242636165,6.25842814491252,6.29960201428695,6508982.61620441,0.0,1.0
1997-06-30,38.88,39.13,38.13,38.25,1220563,6.4033601651105,6.44453403448492,6.27983855698722,6.29960201428695,7411029.24345363,0.0,1.0
1997-07-01,39.13,40.0,39.0,39.13,1677244,6.44453403448492,6.58781909990792,6.42312362241022,6.44453403448492,10183910.484266,0.0,1.0
1997-07-02,39.13,39.25,39.0,39.13,1161452,6.44453403448492,6.46429749178464,6.42312362241022,6.44453403448492,7052118.35592896,0.0,1.0
1997-07-03,39.38,39.88,39.38,39.63,680652,6.48570790385935,6.56805564260819,6.48570790385935,6.52688177323377,4132791.07806414,0.0,1.0
1997-07-07,38.88,39.38,38.5,39.38,464444,6.4033601651105,6.48570790385935,6.34077588366137,6.48570790385935,2820016.71847056,0.0,1.0
1997-07-08,39.0,39.25,38.38,38.5,556800,6.42312362241022,6.46429749178464,6.32101242636165,6.34077588366137,3380785.00065542,0.0,1.0
1997-07-09,38.88,39.13,38.75,38.75,1100652,6.4033601651105,6.44453403448492,6.3819497530358,6.3819497530358,6682952.17769646,0.0,1.0
1997-07-10,39.38,39.63,39.25,39.38,1479052,6.48570790385935,6.52688177323377,6.46429749178464,6.48570790385935,8980525.89222235,0.0,1.0
1997-07-11,39.38,39.63,39.25,39.38,463230,6.48570790385935,6.52688177323377,6.46429749178464,6.48570790385935,2812645.53853019,0.0,1.0
1997-07-14,39.88,39.88,39.13,39.5,1081778,6.56805564260819,6.56805564260819,6.44453403448492,6.50547136115907,6568352.79532871,0.0,1.0
1997-07-15,39.5,39.75,39.5,39.63,626667,6.50547136115907,6.54664523053349,6.50547136115907,6.52688177323377,3805004.29957926,0.0,1.0
1997-07-16,39.88,40.0,39.63,39.88,766963,6.56805564260819,6.58781909990792,6.52688177323377,6.56805564260819,4656855.25585073,0.0,1.0
1997-07-17,39.75,39.88,39.63,39.63,1592800,6.54664523053349,6.56805564260819,6.52688177323377,6.52688177323377,9671182.37974849,0.0,1.0
1997-07-18,40.0,40.0,39.38,40.0,488267,6.58781909990792,6.58781909990792,6.48570790385935,6.58781909990792,2964665.49912899,0.0,1.0
1997-07-21,40.63,40.88,40.0,40.0,1616000,6.69157725073147,6.73275112010589,6.58781909990792,6.58781909990792,9812048.42144246,0.0,1.0
1997-07-22,41.0,41.0,40.13,40.38,764030,6.75251457740562,6.75251457740562,6.60922951198262,6.65040338135704,4639046.63083829,0.0,1.0
1997-07-23,41.38,41.38,41.13,41.25,1158844,6.81509885885474,6.81509885885474,6.77392498948032,6.79368844678004,7036283.06986267,0.0,1.0
1997-07-24,42.44,42.44,41.19,41.31,797185,6.9896760650023,6.9896760650023,6.78380671813018,6.8035701754299,4840357.5624057,0.0,1.0
1997-07-25,41.88,42.5,41.25,41.25,1422785,6.89744659760359,6.99955779365216,6.79368844678004,6.79368844678004,8638883.23842947,0.0,1.0
1997-07-28,42.13,42.13,41.75,41.88,702400,6.93862046697801,6.93862046697801,6.87603618552889,6.89744659760359,4264840.84852797,0.0,1.0
1997-07-29,42.63,43.0,42.5,42.75,719852,7.02096820572686,7.08190553240101,6.99955779365216,7.04073166302659,4370806.11402983,0.0,1.0
1997-07-30,43.13,43.25,42.5,42.75,877185,7.10331594447571,7.12307940177544,6.99955779365216,7.04073166302659,5326102.53376424,0.0,1.0
1997-07-31,44.44,44.75,44.06,44.13,951852,7.3190670199977,7.37012261802198,7.25648273854857,7.26801142197341,5779466.53096958,0.0,1.0
1997-08-01,43.0,44.44,43.0,44.19,818044,7.08190553240101,7.3190670199977,7.08190553240101,7.27789315062327,4967009.4918753,0.0,1.0
1997-08-04,43.38,43.5,42.88,43.0,524978,7.14448981385014,7.16425327114986,7.06214207510129,7.08190553240101,3187567.79467328,0.0,1.0
1997-08-05,42.88,43.25,42.88,43.13,336830,7.06214207510129,7.12307940177544,7.06214207510129,7.10331594447571,2045168.4837837,0.0,1.0
1997-08-06,43.25,43.38,43.0,43.0,864385,7.12307940177544,7.14448981385014,7.08190553240101,7.08190553240101,5248383.33834687,0.0,1.0
1997-08-07,44.5,45.0,44.13,44.25,1262163,7.32894874864756,7.41129648739641,7.26801142197341,7.28777487927313,7663616.62856007,0.0,1.0
1997-08-08,43.63,44.38,42.75,43.75,1464030,7.18566368322456,7.30918529134784,7.04073166302659,7.20542714052428,8889315.1302255,0.0,1.0
1997-08-11,44.0,44.13,43.38,43.5,551052,7.24660100989871,7.26801142197341,7.14448981385014,7.16425327114986,3345884.22446331,0.0,1.0
1997-08-12,43.25,44.5,43.25,44.0,938844,7.12307940177544,7.32894874864756,7.12307940177544,7.24660100989871,5700484.39862669,0.0,1.0
1997-08-13,43.13,43.88,42.88,43.5,644800,7.10331594447571,7.22683755259899,7.06214207510129,7.16425327114986,3915104.46914982,0.0,1.0
1997-08-14,43.63,44.5,42.25,44.25,1283852,7.18566368322456,7.32894874864756,6.95838392427774,7.28777487927313,7795308.16210752,0.0,1.0
1997-08-15,43.13,43.5,42.5,43.38,1283644,7.10331594447571,7.16425327114986,6.99955779365216,7.14448981385014,7794045.22518199,0.0,1.0
1997-08-18,42.5,42.88,42.13,42.88,673630,6.99955779365216,7.06214207510129,6.93862046697801,7.06214207510129,4090154.81320315,0.0,1.0
1997-08-19,42.88,43.0,42.13,42.75,661867,7.06214207510129,7.08190553240101,6.93862046697801,7.04073166302659,4018732.08697702,0.0,1.0
1997-08-20,44.0,44.0,43.0,43.0,861600,7.24660100989871,7.24660100989871,7.08190553240101,7.08190553240101,5231473.34153145,0.0,1.0
1997-08-21,44.13,44.25,44.0,44.0,862252,7.26801142197341,7.28777487927313,7.24660100989871,7.24660100989871,5235432.16304802,0.0,1.0
1997-08-22,44.5,44.75,43.75,43.88,887852,7.32894874864756,7.37012261802198,7.20542714052428,7.22683755259899,5390870.55388276,0.0,1.0
1997-08-25,44.63,45.5,44.63,44.75,818844,7.35035916072226,7.49364422614526,7.35035916072226,7.37012261802198,4971866.94158888,0.0,1.0
1997-08-26,44.0,44.63,44.0,44.63,555585,7.24660100989871,7.35035916072226,7.24660100989871,7.35035916072226,3373407.74890292,0.0,1.0
1997-08-27,43.88,44.13,43.25,43.63,416444,7.22683755259899,7.26801142197341,7.12307940177544,7.18566368322456,2528569.73565543,0.0,1.0
1997-08-28,44.25,44.75,43.13,43.5,361867,7.28777487927313,7.37012261802198,7.10331594447571,7.16425327114986,2197188.4443825,0.0,1.0
1997-08-29,44.5,45.13,43.88,44.0,361867,7.32894874864756,7.43270689947111,7.22683755259899,7.24660100989871,2197188.4443825,0.0,1.0
1997-09-02,46.63,46.63,44.75,44.88,1129630,7.67975011571766,7.67975011571766,7.37012261802198,7.39153303009668,6858901.14994681,0.0,1.0
1997-09-03,50.0,50.0,46.25,47.0,2199378,8.24712603569722,8.24712603569722,7.62859158301993,7.75229847355539,13334208.7321093,0.075,1.0
1997-09-04,49.0,50.38,47.75,50.0,2699644,8.08218351498328,8.30980419356852,7.87600536409085,8.24712603569722,16367180.4475568,0.0,1.0
1997-09-05,49.0,49.13,47.63,48.38,1602785,8.08218351498328,8.10362604267609,7.85621226160518,7.97991915214064,9717233.57362574,0.0,1.0
1997-09-08,50.38,50.5,49.25,49.25,1020652,8.30980419356852,8.3295972960542,8.12341914516177,8.12341914516177,6187925.31836039,0.0,1.0
1997-09-09,51.88,52.13,49.75,50.13,1069985,8.55721797463944,8.59845360481793,8.20589040551874,8.26856856339004,6487017.38865533,0.0,1.0
1997-09-10,50.88,52.63,50.88,51.88,1241363,8.3922754539255,8.6809248651749,8.3922754539255,8.55721797463944,7526033.88517909,0.0,1.0
1997-09-11,50.38,51.63,50.25,51.0,749778,8.30980419356852,8.51598234446096,8.28836166587571,8.41206855641117,4545692.6252529,0.0,1.0
1997-09-12,52.0,52.13,50.25,50.25,1110785,8.57701107712511,8.59845360481793,8.28836166587571,8.28836166587571,6734376.28570262,0.0,1.0
1997-09-15,51.63,52.63,51.5,51.5,447763,8.51598234446096,8.6809248651749,8.49453981676814,8.49453981676814,2714660.82888683,0.0,1.0
1997-09-16,53.13,53.13,51.88,51.88,648030,8.76339612553187,8.76339612553187,8.55721797463944,8.55721797463944,3928823.18758704,0.0,1.0
1997-09-17,52.88,53.5,52.88,53.0,651644,8.72216049535339,8.82442485819603,8.72216049535339,8.74195359783906,3950733.85067353,0.0,1.0
1997-09-18,52.75,53.38,52.5,53.0,393067,8.70071796766057,8.80463175571036,8.65948233748209,8.74195359783906,2383054.40160992,0.0,1.0
1997-09-19,52.0,52.88,51.75,52.25,807200,8.57701107712511,8.72216049535339,8.53577544694663,8.6182467073036,4893826.02197469,0.0,1.0
1997-09-22,51.75,52.38,51.13,51.63,646578,8.53577544694663,8.63968923499641,8.43351108410398,8.51598234446096,3920020.12095682,0.0,1.0
1997-09-23,51.5,52.13,50.75,51.63,723852,8.49453981676814,8.59845360481793,8.37083292623268,8.51598234446096,4388510.5967027,0.0,1.0
1997-09-24,50.13,51.75,50.0,51.75,568830,8.26856856339004,8.53577544694663,8.24712603569722,8.53577544694663,3448655.91684819,0.0,1.0
1997-09-25,50.0,50.38,49.75,49.88,615585,8.24712603569722,8.30980419356852,8.20589040551874,8.22733293321155,3732118.29997186,0.0,1.0
1997-09-26,50.25,50.75,50.0,50.25,1075644,8.28836166587571,8.37083292623268,8.24712603569722,8.28836166587571,6521326.31018451,0.0,1.0
1997-09-29,50.88,51.13,49.75,50.0,901778,8.3922754539255,8.43351108410398,8.20589040551874,8.24712603569722,5467225.77111532,0.0,1.0
1997-09-30,50.0,51.13,50.0,51.0,785244,8.24712603569722,8.43351108410398,8.24712603569722,8.41206855641117,4760712.98414209,0.0,1.0
1997-10-01,50.75,51.0,50.13,50.63,693600,8.37083292623268,8.41206855641117,8.26856856339004,8.35103982374701,4205101.24980382,0.0,1.0
1997-10-02,51.38,51.75,51.0,51.5,563585,8.47474671428247,8.53577544694663,8.41206855641117,8.49453981676814,3416856.96059787,0.0,1.0
1997-10-03,52.13,52.5,51.75,52.25,755467,8.59845360481793,8.65948233748209,8.53577544694663,8.6182467073036,4580183.42832402,0.0,1.0
1997-10-06,51.25,52.13,51.0,51.88,367763,8.45330418658965,8.59845360481793,8.41206855641117,8.55721797463944,2229643.38369608,0.0,1.0
1997-10-07,49.38,50.88,49.0,50.75,835230,8.14486167285458,8.3922754539255,8.08218351498328,8.37083292623268,5063764.00933339,0.0,1.0
1997-10-08,49.75,50.13,48.88,49.5,665867,8.20589040551874,8.26856856339004,8.06239041249761,8.16465477534025,4036963.88971038,0.0,1.0
1997-10-09,50.0,50.63,49.63,49.88,538844,8.24712603569722,8.35103982374701,8.18609730303307,8.22733293321155,3266859.25295457,0.0,1.0
1997-10-10,49.38,49.88,49.0,49.63,441778,8.14486167285458,8.22733293321155,8.08218351498328,8.18609730303307,2678375.4612685,0.0,1.0
1997-10-13,50.38,50.5,48.5,49.88,470578,8.30980419356852,8.3295972960542,7.99971225462631,8.22733293321155,2852981.74153717,0.0,1.0
1997-10-14,50.88,51.0,50.38,50.88,395230,8.3922754539255,8.41206855641117,8.30980419356852,8.3922754539255,2396168.06078426,0.0,1.0
1997-10-15,50.5,51.75,50.5,50.63,617867,8.3295972960542,8.53577544694663,8.3295972960542,8.35103982374701,3745953.42259593,0.0,1.0
1997-10-16,50.25,51.75,50.0,50.75,703763,8.28836166587571,8.53577544694663,8.24712603569722,8.37083292623268,4266716.65349724,0.0,1.0
1997-10-17,50.25,50.5,50.0,50.25,434844,8.28836166587571,8.3295972960542,8.24712603569722,8.28836166587571,2636336.57420659,0.0,1.0
1997-10-20,50.5,50.88,50.0,50.0,349244,8.3295972960542,8.3922754539255,8.24712603569722,8.24712603569722,2117367.90785249,0.0,1.0
1997-10-21,52.0,52.13,50.38,50.5,501244,8.57701107712511,8.59845360481793,8.30980419356852,8.3295972960542,3038901.05371492,0.0,1.0
1997-10-22,52.88,53.0,52.0,52.38,746667,8.72216049535339,8.74195359783906,8.57701107712511,8.63968923499641,4526831.50935303,0.0,1.0
1997-10-23,52.13,52.25,51.13,51.5,485867,8.59845360481793,8.6182467073036,8.43351108410398,8.49453981676814,2945674.63803119,0.0,1.0
1997-10-24,52.13,52.88,52.13,52.63,435585,8.59845360481793,8.72216049535339,8.59845360481793,8.6809248651749,2640829.04829267,0.0,1.0
1997-10-27,49.88,52.38,49.63,52.0,655467,8.22733293321155,8.63968923499641,8.18609730303307,8.57701107712511,3973911.62183558,0.0,1.0
1997-10-28,50.25,51.0,48.0,49.13,1343852,8.28836166587571,8.41206855641117,7.91724099426934,8.10362604267609,8147395.79693103,0.0,1.0
1997-10-29,51.63,52.13,50.63,51.5,1921867,8.51598234446096,8.59845360481793,8.35103982374701,8.49453981676814,11651737.7792052,0.0,1.0
1997-10-30,52.63,53.75,51.13,51.63,1515852,8.6809248651749,8.86566048837452,8.43351108410398,8.51598234446096,9190183.30409114,0.0,1.0
1997-10-31,53.25,53.38,53.0,53.13,833067,8.78318922801754,8.80463175571036,8.74195359783906,8.76339612553187,5050650.35015905,0.0,1.0
1997-11-03,54.75,55.0,53.25,53.63,866163,9.03060300908846,9.07183863926695,8.78318922801754,8.84586738588884,5251302.06723446,0.0,1.0
1997-11-04,55.5,56.0,54.0,54.5,785867,9.15430989962392,9.23678115998089,8.906896118553,8.98936737890998,4764490.05749651,0.0,1.0
1997-11-05,56.63,57.13,54.5,55.5,836267,9.34069494803068,9.42316620838765,8.98936737890998,9.15430989962392,5070051.04796668,0.0,1.0
1997-11-06,55.44,56.38,55.19,56.38,552030,9.14441334838108,9.29945931785219,9.1031777182026,9.29945931785219,3346802.25335813,0.0,1.0
1997-11-07,53.81,54.5,53.56,54.0,771230,8.87555703961735,8.98936737890998,8.83432140943887,8.906896118553,4675750.0531808,0.0,1.0
1997-11-10,53.06,54.19,52.94,54.13,577600,8.7518501490819,8.93823519748865,8.73205704659622,8.92833864624582,3501825.95427723,0.0,1.0
1997-11-11,53.13,53.44,52.25,53.06,587467,8.76339612553187,8.81452830695319,8.6182467073036,8.7518501490819,3561646.79342344,0.0,1.0
1997-11-12,52.19,53.19,51.38,52.31,941244,8.60835015606076,8.77329267677471,8.47474671428247,8.62814325854644,5706497.00226405,0.0,1.0
1997-11-13,52.31,53.19,51.25,52.31,1276563,8.62814325854644,8.77329267677471,8.45330418658965,8.62814325854644,7739441.56106302,0.0,1.0
1997-11-14,53.75,54.31,52.0,52.5,1194844,8.86566048837452,8.95802829997433,8.57701107712511,8.65948233748209,7244002.30351873,0.0,1.0
1997-11-17,54.75,55.5,54.06,54.13,744444,9.03060300908846,9.15430989962392,8.91679266979584,8.92833864624582,4513354.0870948,0.0,1.0
1997-11-18,54.88,55.38,54.31,54.88,744385,9.05204553678128,9.13451679713825,8.95802829997433,9.05204553678128,4512996.38672897,0.0,1.0
1997-11-19,56.0,56.31,54.88,54.88,829600,9.23678115998089,9.28791334140221,9.05204553678128,9.05204553678128,5029630.9066281,0.0,1.0
1997-11-20,57.44,57.44,56.25,56.25,768267,9.47429838980897,9.47429838980897,9.27801679015938,9.27801679015938,4657786.21955454,0.0,1.0
1997-11-21,57.81,57.88,57.25,57.44,464563,9.53532712247313,9.54687309892311,9.44295931087332,9.47429838980897,2816514.49237689,0.0,1.0
1997-11-24,56.19,57.25,55.56,57.19,592444,9.26812023891654,9.44295931087332,9.16420645086676,9.43306275963049,3591820.94123237,0.0,1.0
1997-11-25,55.0,57.25,54.81,57.13,741630,9.07183863926695,9.44295931087332,9.0404995603313,9.42316620838765,4496293.59846021,0.0,1.0
1997-11-26,53.69,54.94,53.63,54.94,1071585,8.85576393713168,9.06194208802411,8.84586738588884,9.06194208802411,6496717.73755915,0.0,1.0
1997-11-28,53.69,54.0,53.63,53.88,288000,8.85576393713168,8.906896118553,8.84586738588884,8.88710301606733,1746062.80268671,0.0,1.0
1997-12-01,55.5,55.5,54.25,54.5,768830,9.15430989962392,9.15430989962392,8.94813174873149,8.98936737890998,4661199.52982507,0.0,1.0
1997-12-02,56.13,56.88,55.31,55.38,656652,9.25822368767371,9.38193057820916,9.12297082068827,9.13451679713825,3981095.94274247,0.0,1.0
1997-12-03,56.0,56.38,55.38,56.0,667585,9.24915184903444,9.31191395086717,9.14675052499156,9.24915184903444,4041966.29163384,0.075,1.0
1997-12-04,55.75,56.94,55.5,56.0,522578,9.20786099256553,9.40440546935752,9.16657013609663,9.24915184903444,3164005.57344672,0.0,1.0
1997-12-05,56.94,57.19,55.69,55.75,603052,9.40440546935752,9.44569632582642,9.197951187013,9.20786099256553,3651244.19527456,0.0,1.0
1997-12-08,55.94,57.0,55.94,57.0,619378,9.2392420434819,9.41431527491005,9.2392420434819,9.41431527491005,3750091.74529024,0.0,1.0
1997-12-09,56.25,56.25,55.69,56.0,373452,9.29044270550334,9.29044270550334,9.197951187013,9.24915184903444,2261105.91991019,0.0,1.0
1997-12-10,55.88,56.94,55.75,56.25,593778,9.22933223792936,9.40440546935752,9.20786099256553,9.29044270550334,3595093.7494308,0.0,1.0
1997-12-11,54.56,55.63,54.38,55.63,449630,9.01131651577355,9.18804138146046,8.98158709911594,9.18804138146046,2722333.94055787,0.0,1.0
1997-12-12,54.25,55.13,53.69,54.81,549600,8.96011585375211,9.10545966852265,8.86762433526177,9.05260737224246,3327613.22360742,0.0,1.0
1997-12-15,55.0,55.5,54.13,55.0,547052,9.08398842315882,9.16657013609663,8.94029624264704,9.08398842315882,3312186.07933203,0.0,1.0
1997-12-16,55.63,55.88,55.38,55.81,479467,9.18804138146046,9.22933223792936,9.14675052499156,9.21777079811807,2902985.31565389,0.0,1.0
1997-12-17,54.31,55.88,53.81,55.75,900030,8.97002565930465,9.22933223792936,8.88744394636684,9.20786099256553,5449329.93020994,0.0,1.0
1997-12-18,54.25,54.75,53.88,54.56,479200,8.96011585375211,9.04269756668992,8.89900538617814,9.01131651577355,2901368.73499395,0.0,1.0
1997-12-19,53.88,53.88,52.81,53.0,1116178,8.89900538617814,8.89900538617814,8.72228052049123,8.75366157140759,6758021.60243755,0.0,1.0
1997-12-22,53.31,54.38,52.0,53.81,711230,8.80486223342903,8.98158709911594,8.58849814553198,8.88744394636684,4306219.71074655,0.0,1.0
1997-12-23,34.88,35.56,34.69,35.5,439378,8.64135044181218,8.8098171362053,8.59427886543762,8.7949524278765,1773508.05793569,0.0,1.5
1997-12-24,33.44,34.75,32.94,34.75,956178,8.28459744192085,8.60914357376643,8.16072487251414,8.60914357376643,3859522.75221069,0.0,1.0
1997-12-26,33.63,33.94,32.94,33.5,404444,8.3316690182954,8.40847001132756,8.16072487251414,8.29946215024965,1632500.24576501,0.0,1.0
1997-12-29,34.19,34.38,33.75,33.81,868178,8.47040629603091,8.51747787240546,8.36139843495301,8.37626314328181,3504319.01169947,0.0,1.0
1997-12-30,35.06,35.13,34.38,34.38,1439378,8.68594456679859,8.70328672651553,8.51747787240546,8.51747787240546,5809914.20010868,0.0,1.0
1997-12-31,35.44,35.44,34.88,35.13,596800,8.78008771954769,8.78008771954769,8.64135044181218,8.70328672651553,2408927.18564884,0.0,1.0
1998-01-02,34.94,35.31,34.75,35.19,574444,8.65621515014098,8.74788085150195,8.60914357376643,8.71815143484434,2318689.28993442,0.0,1.0
1998-01-05,35.38,35.44,34.69,34.81,855378,8.76522301121889,8.78008771954769,8.59427886543762,8.62400828209524,3452653.01307965,0.0,1.0
1998-01-06,35.13,35.69,34.75,34.94,792844,8.70328672651553,8.84202400425105,8.60914357376643,8.65621515014098,3200240.39138501,0.0,1.0
1998-01-07,35.63,35.63,34.44,35.0,478267,8.82715929592224,8.82715929592224,8.53234258073427,8.67107985846979,1930479.85639865,0.0,1.0
1998-01-08,37.0,37.38,35.75,35.75,1449067,9.16657013609663,9.26071328884573,8.85688871257985,8.85688871257985,5849022.9392202,0.0,1.0
1998-01-09,36.0,36.94,35.38,36.75,1408044,8.91882499728321,9.15170542776782,8.76522301121889,9.10463385139328,5683437.45004983,0.0,1.0
1998-01-12,36.25,36.56,35.06,35.25,809600,8.98076128198656,9.05756227501873,8.68594456679859,8.73301614317314,3267874.41270326,0.0,1.0
1998-01-13,37.63,37.94,36.5,36.5,859067,9.32264957354909,9.39945056658125,9.04269756668992,9.04269756668992,3467543.31533813,0.0,1.0
1998-01-14,37.69,37.88,37.25,37.44,478000,9.33751428187789,9.38458585825244,9.22850642079999,9.27557799717454,1929402.13595869,0.0,1.0
1998-01-15,38.13,38.69,37.06,37.63,705867,9.4465221429558,9.58525942069131,9.18143484442544,9.32264957354909,2849165.89435723,0.0,1.0
1998-01-16,38.63,38.88,38.13,38.19,703067,9.57039471236251,9.63233099706587,9.4465221429558,9.4613868512846,2837863.95715914,0.0,1.0
1998-01-20,41.13,41.25,39.38,39.5,1112844,10.1897575593961,10.2194869760537,9.75620356647258,9.78593298313019,4491890.35688035,0.0,1.0
1998-01-21,40.06,41.06,39.38,41.0,1023378,9.9246702608657,10.1724153996791,9.75620356647258,10.1575506913503,4130769.24496472,0.0,1.0
1998-01-22,39.63,40.19,39.13,39.25,764044,9.81813985117593,9.95687712891145,9.69426728176922,9.72399669842683,3083991.89449043,0.0,1.0
1998-01-23,38.75,39.81,38.75,39.44,427867,9.60012412902012,9.86273397616235,9.60012412902012,9.77106827480138,1727044.98683313,0.0,1.0
1998-01-26,38.94,39.44,38.75,39.0,319467,9.64719570539467,9.77106827480138,9.60012412902012,9.66206041372348,1289498.56102158,0.0,1.0
1998-01-27,38.88,39.31,38.69,38.94,1041244,9.63233099706587,9.73886140675564,9.58525942069131,9.64719570539467,4202883.67710078,0.0,1.0
1998-01-28,38.63,39.5,38.63,39.0,1104578,9.57039471236251,9.78593298313019,9.57039471236251,9.66206041372348,4458525.42370916,0.0,1.0
1998-01-29,38.81,39.31,38.69,39.0,1211778,9.61498883734893,9.73886140675564,9.58525942069131,9.66206041372348,4891228.16215011,0.0,1.0
1998-01-30,39.06,39.94,38.69,38.69,890978,9.67692512205228,9.89494084420809,9.58525942069131,9.58525942069131,3596349.07174101,0.0,1.0
1998-02-02,39.94,40.0,39.5,39.81,730000,9.89494084420809,9.9098055525369,9.78593298313019,9.86273397616235,2946576.48378629,0.0,1.0
1998-02-03,40.69,40.88,40.25,40.5,743600,10.0807496983182,10.1278212746927,9.97174183724025,10.0336781219436,3001471.60731983,0.0,1.0
1998-02-04,40.94,41.19,40.06,40.5,858400,10.1426859830215,10.2046222677249,9.9246702608657,10.0336781219436,3464851.0324413,0.0,1.0
1998-02-05,41.81,41.88,41.13,41.44,801600,10.3582242537892,10.3755664135061,10.1897575593961,10.2665585524282,3235583.16356587,0.0,1.0
1998-02-06,41.69,41.94,41.31,41.81,632978,10.3284948371316,10.3904311218349,10.2343516843825,10.3582242537892,2554956.28706037,0.0,1.0
1998-02-09,40.75,41.88,40.56,41.88,538000,10.095614406647,10.3755664135061,10.0485428302724,10.3755664135061,2171586.50448906,0.0,1.0
1998-02-10,40.75,40.94,40.44,40.63,600667,10.095614406647,10.1426859830215,10.0188134136148,10.0658849899894,2424535.96820062,0.0,1.0
1998-02-11,40.75,41.0,40.38,40.94,564667,10.095614406647,10.1575506913503,10.003948705286,10.1426859830215,2279225.34708239,0.0,1.0
1998-02-12,41.25,41.94,40.56,40.75,829378,10.2194869760537,10.3904311218349,10.0485428302724,10.095614406647,3347706.45338315,0.0,1.0
1998-02-13,41.13,41.94,40.81,41.5,593778,10.1897575593961,10.3904311218349,10.1104791149758,10.281423260757,2396729.16628719,0.0,1.0
1998-02-17,42.19,42.81,40.81,40.81,1189378,10.4523674065383,10.6059693926026,10.1104791149758,10.1104791149758,4800812.66456543,0.0,1.0
1998-02-18,42.0,42.31,41.69,42.19,894800,10.4052958301637,10.4820968231959,10.3284948371316,10.4523674065383,3611776.21601641,0.0,1.0
1998-02-19,43.13,43.38,42.19,42.25,897200,10.6852478370229,10.7471841217263,10.4523674065383,10.4672321148671,3621463.59075762,0.0,1.0
1998-02-20,44.44,44.44,43.0,43.38,784667,11.0097939688685,11.0097939688685,10.6530409689772,10.7471841217263,3167234.69836046,0.0,1.0
1998-02-23,43.69,44.38,43.19,44.38,642844,10.8239851147584,10.9949292605397,10.7001125453517,10.9949292605397,2594779.47005906,0.0,1.0
1998-02-24,44.88,45.19,43.88,43.88,1299200,11.1188018299464,11.1956028229786,10.871056691133,10.871056691133,5244098.85991116,0.0,1.0
1998-02-25,45.94,46.06,44.88,45.13,811644,11.3814116770886,11.4111410937462,11.1188018299464,11.1807381146498,3276124.82685787,0.0,1.0
1998-02-26,45.94,45.94,43.69,45.13,1923200,11.3814116770886,11.3814116770886,10.8239851147584,11.1807381146498,7762816.29262713,0.0,1.0
1998-02-27,44.69,45.88,44.0,45.88,939467,11.0717302535718,11.3665469687598,10.9007861077906,11.3665469687598,3792070.36916886,0.0,1.0
1998-03-02,44.88,45.75,44.63,44.69,606978,11.1188018299464,11.3343401007141,11.056865545243,11.0717302535718,2450009.72736388,0.0,1.0
1998-03-03,44.63,44.88,44.38,44.63,624267,11.056865545243,11.1188018299464,10.9949292605397,11.056865545243,2519795.15315592,0.0,1.0
1998-03-04,43.19,43.63,42.38,43.63,1060000,10.7124998022924,10.8216338590881,10.5115939250093,10.8216338590881,4273643.01936352,0.05,1.0
1998-03-05,42.81,44.38,42.63,44.38,1129867,10.6182476623324,11.0076578195355,10.5736019118251,11.0076578195355,4555328.50694266,0.0,1.0
1998-03-06,44.69,44.94,43.5,43.5,653644,11.084547723187,11.1465557100028,10.7893897059439,10.7893897059439,2635321.80919703,0.0,1.0
1998-03-09,45.75,46.0,44.81,44.81,624978,11.3474615872859,11.4094695741016,11.1143115568586,11.1143115568586,2519747.98769412,0.0,1.0
1998-03-10,46.69,46.94,45.94,46.0,676578,11.5806116177132,11.6426196045289,11.3945876572659,11.4094695741016,2727785.70448578,0.0,1.0
1998-03-11,47.13,47.31,46.69,46.75,461067,11.6897456745089,11.7343914250163,11.5806116177132,11.5954935345489,1858901.66604612,0.0,1.0
1998-03-12,47.13,47.75,46.88,46.94,500800,11.6897456745089,11.843525481812,11.6277376876932,11.6426196045289,2019094.73971439,0.0,1.0
1998-03-13,47.0,47.38,46.5,47.38,550267,11.6575015213647,11.7517536613247,11.5334855477332,11.7517536613247,2218532.75786426,0.0,1.0
1998-03-16,47.06,47.75,46.81,47.0,444800,11.6723834382005,11.843525481812,11.6103754513847,11.6575015213647,1793317.37265368,0.0,1.0
1998-03-17,47.06,47.5,46.94,47.13,420178,11.6723834382005,11.7815174949963,11.6426196045289,11.6897456745089,1694047.90244352,0.0,1.0
1998-03-18,46.75,47.81,46.25,47.13,476667,11.5954935345489,11.8584073986478,11.4714775609174,11.6897456745089,1921796.78972732,0.0,1.0
1998-03-19,46.25,46.88,45.88,46.56,574000,11.4714775609174,11.6277376876932,11.3797057404301,11.548367464569,2314218.01237233,0.0,1.0
1998-03-20,45.69,46.38,45.25,46.25,777067,11.3325796704501,11.5037217140616,11.2234456136543,11.4714775609174,3132931.09446014,0.0,1.0
1998-03-23,44.19,45.38,43.88,44.88,987244,10.9605317495555,11.2556897667985,10.8836418459039,11.131673793167,3980309.83868727,0.0,1.0
1998-03-24,44.81,44.94,44.31,44.38,1256044,11.1143115568586,11.1465557100028,10.990295583227,11.0076578195355,5064041.20057871,0.0,1.0
1998-03-25,45.5,45.88,43.94,45.0,1009200,11.2854536004701,11.3797057404301,10.8985237627397,11.1614376268386,4068830.69352988,0.0,1.0
1998-03-26,44.75,45.31,44.56,45.25,434978,11.0994296400228,11.2383275304901,11.0523035700428,11.2234456136543,1753717.6351667,0.0,1.0
1998-03-27,45.75,45.75,44.13,44.88,845600,11.3474615872859,11.3474615872859,10.9456498327197,11.131673793167,3409238.24261678,0.0,1.0
1998-03-30,45.56,45.69,45.31,45.56,357244,11.3003355173059,11.3325796704501,11.2383275304901,11.3003355173059,1440314.45925425,0.0,1.0
1998-03-31,45.0,46.13,44.81,46.0,821244,11.1614376268386,11.4417137272458,11.1143115568586,11.4094695741016,3311041.21490016,0.0,1.0
1998-04-01,45.31,45.81,44.69,45.0,510400,11.2383275304901,11.3623435041217,11.084547723187,11.1614376268386,2057799.43121052,0.0,1.0
1998-04-02,45.63,45.63,44.94,45.31,483378,11.3176977536143,11.3176977536143,11.1465557100028,11.2383275304901,1948853.78812632,0.0,1.0
1998-04-03,46.0,46.25,45.38,45.63,784178,11.4094695741016,11.4714775609174,11.2556897667985,11.3176977536143,3161600.78833817,0.0,1.0
1998-04-06,44.69,46.13,44.69,46.0,539867,11.084547723187,11.4417137272458,11.084547723187,11.4094695741016,2176602.67541012,0.0,1.0
1998-04-07,45.44,45.56,44.75,44.81,631467,11.2705716836343,11.3003355173059,11.0994296400228,11.1143115568586,2545909.94010229,0.0,1.0
1998-04-08,44.75,45.69,44.25,45.69,619200,11.0994296400228,11.3325796704501,10.9754136663913,11.3325796704501,2496452.6014999,0.0,1.0
1998-04-09,46.31,46.5,44.63,45.31,2130800,11.4863594777532,11.5334855477332,11.0696658063512,11.2383275304901,8590828.81666018,0.0,1.0
1998-04-13,44.94,46.25,44.5,46.25,1999467,11.1465557100028,11.4714775609174,11.037421653207,11.4714775609174,8061328.47829972,0.0,1.0
1998-04-14,45.19,45.38,44.88,44.88,845067,11.2085636968185,11.2556897667985,11.131673793167,11.131673793167,3407089.32589103,0.0,1.0
1998-04-15,46.81,46.94,45.19,45.88,2367467,11.6103754513847,11.6426196045289,11.2085636968185,11.3797057404301,9545008.31898447,0.0,1.0
1998-04-16,46.19,46.44,45.31,46.44,679778,11.4565956440816,11.5186036308974,11.2383275304901,11.5186036308974,2740687.26831783,0.0,1.0
1998-04-17,46.56,46.75,46.13,46.44,958844,11.548367464569,11.5954935345489,11.4417137272458,11.5186036308974,3865808.45967791,0.0,1.0
1998-04-20,46.25,46.5,46.06,46.5,304044,11.4714775609174,11.5334855477332,11.4243514909374,11.5334855477332,1225825.96054657,0.0,1.0
1998-04-21,46.5,46.69,45.69,46.06,659244,11.5334855477332,11.5806116177132,11.3325796704501,11.4243514909374,2657899.5459031,0.0,1.0
1998-04-22,46.5,46.75,46.19,46.19,631067,11.5334855477332,11.5954935345489,11.4565956440816,11.4565956440816,2544297.24462328,0.0,1.0
1998-04-23,46.06,46.69,45.94,46.5,563867,11.4243514909374,11.5806116177132,11.3945876572659,11.5334855477332,2273364.40415043,0.0,1.0
1998-04-24,46.06,46.69,45.5,45.63,886178,11.4243514909374,11.5806116177132,11.2854536004701,11.3176977536143,3572838.13548447,0.0,1.0
1998-04-27,45.38,46.19,44.94,45.81,859644,11.2556897667985,11.4565956440816,11.1465557100028,11.3623435041217,3465859.98088467,0.0,1.0
1998-04-28,46.25,46.63,46.0,46.0,645378,11.4714775609174,11.5657297008774,11.4094695741016,11.4094695741016,2601995.45712339,0.0,1.0
1998-04-29,47.94,48.44,46.75,47.0,1139378,11.890651551792,12.0146675254236,11.5954935345489,11.6575015213647,4593674.3736947,0.0,1.0
1998-04-30,51.44,51.5,48.31,48.5,1141244,12.7587633672128,12.7736452840486,11.9824233722794,12.0295494422593,4601197.59810425,0.0,1.0
1998-05-01,51.06,51.5,50.44,51.5,596667,12.6645112272528,12.7736452840486,12.5107314199497,12.7736452840486,2405605.43342885,0.0,1.0
1998-05-04,51.13,51.94,50.56,50.94,581867,12.6818734635612,12.8827793408443,12.5404952536213,12.6347473935813,2345935.70070566,0.0,1.0
1998-05-05,51.81,52.19,50.75,51.19,433644,12.8505351877001,12.9447873276601,12.5876213236013,12.696755380397,1748339.29574423,0.0,1.0
1998-05-06,51.31,52.19,50.94,51.88,486578,12.7265192140686,12.9447873276601,12.6347473935813,12.8678974240085,1961755.35195836,0.0,1.0
1998-05-07,51.69,52.31,51.06,52.06,757600,12.8207713540286,12.9745511613317,12.6645112272528,12.9125431745159,3054445.23723566,0.0,1.0
1998-05-08,52.19,52.44,51.5,51.69,487200,12.9447873276601,13.0067953144759,12.7736452840486,12.8207713540286,1964263.09342822,0.0,1.0
1998-05-11,53.19,53.63,52.31,52.38,611244,13.1928192749232,13.3019533317189,12.9745511613317,12.9919133976401,2464376.08842248,0.0,1.0
1998-05-12,53.25,53.38,52.38,53.0,466267,13.207701191759,13.2399453449032,12.9919133976401,13.1456932049432,1879866.70727318,0.0,1.0
1998-05-13,54.38,55.0,53.88,54.5,990178,13.4879772921662,13.6417570994694,13.3639613185347,13.5177411258378,3992138.9600258,0.0,1.0
1998-05-14,54.0,55.38,53.63,54.25,663467,13.3937251522063,13.7360092394293,13.3019533317189,13.455733139022,2674925.57842269,0.0,1.0
1998-05-15,52.56,54.94,52.56,54.19,695600,13.0365591481474,13.6268751826336,13.0365591481474,13.4408512221863,2804477.43798988,0.0,1.0
1998-05-18,52.94,53.13,51.63,52.81,818444,13.1308112881074,13.1779373580874,12.8058894371928,13.0985671349632,3299752.34654713,0.0,1.0
1998-05-19,53.0,53.75,52.38,53.25,424178,13.1456932049432,13.3317171653905,12.9919133976401,13.207701191759,1710174.85723357,0.0,1.0
1998-05-20,52.31,52.38,52.31,52.38,580578,12.9745511613317,12.9919133976401,12.9745511613317,12.9919133976401,2340738.78952456,0.0,1.0
1998-05-21,52.69,52.69,51.88,52.5,541244,13.0688033012916,13.0688033012916,12.8678974240085,13.0216772313117,2182154.3795966,0.0,1.0
1998-05-22,52.94,53.31,52.69,52.75,506578,13.1308112881074,13.2225831085947,13.0688033012916,13.0836852181274,2042390.12590862,0.0,1.0
1998-05-26,52.31,54.13,52.31,53.5,310800,12.9745511613317,13.4259693053505,12.9745511613317,13.2697091785747,1253064.38718696,0.0,1.0
1998-05-27,52.56,52.81,50.69,51.0,668978,13.0365591481474,13.0985671349632,12.5727394067655,12.649629310417,2697144.4903847,0.0,1.0
1998-05-28,53.44,53.44,52.19,52.69,453644,13.2548272617389,13.2548272617389,12.9447873276601,13.0688033012916,1828974.06969448,0.0,1.0
1998-05-29,54.0,55.44,53.25,53.25,920400,13.3937251522063,13.7508911562651,13.207701191759,13.207701191759,3710812.29719074,0.0,1.0
1998-06-01,54.5,55.0,53.31,54.19,792800,13.5177411258378,13.6417570994694,13.2225831085947,13.4408512221863,3196362.43938812,0.0,1.0
1998-06-02,55.13,55.88,54.69,55.38,541378,13.6740012526136,13.8600252130609,13.5648671958178,13.7360092394293,2182694.63258205,0.0,1.0
1998-06-03,54.13,55.44,54.0,55.06,446000,13.4383709027136,13.7635928846563,13.4060969655743,13.6692536837874,1796496.03175672,0.05,1.0
1998-06-04,56.25,56.44,54.81,54.88,747600,13.9646843391399,14.0118539395743,13.6071884200579,13.6245666939022,3011346.26309713,0.0,1.0
1998-06-05,59.13,59.94,55.75,56.0,1504044,14.6796761773038,14.8807676317875,13.8405538116809,13.9026190754104,6058316.31746079,0.0,1.0
1998-06-08,59.63,60.25,58.88,59.31,902800,14.8038067047629,14.957728558812,14.6176109135743,14.7243631671891,3636494.6580044,0.0,1.0
1998-06-09,60.44,61.25,59.5,59.75,1293378,15.0048981592465,15.2059896137301,14.7715327676235,14.833598031353,5209749.87569829,0.0,1.0
1998-06-10,62.5,64.37,60.25,60.25,1702000,15.5163159323776,15.9805641050744,14.957728558812,14.957728558812,6855686.6503362,0.0,1.0
1998-06-11,61.75,63.06,61.63,62.69,1143378,15.3301201411891,15.6553421231317,15.3003288145989,15.5634855328121,4605547.17443483,0.0,1.0
1998-06-12,61.0,62.38,60.25,61.69,1158844,15.1439243500006,15.4865246057875,14.957728558812,15.315224477894,4667844.5009531,0.0,1.0
1998-06-15,59.13,61.19,59.13,61.19,1537378,14.6796761773038,15.191093950435,14.6796761773038,15.191093950435,6192586.26975356,0.0,1.0
1998-06-16,58.0,58.13,56.88,58.0,2233467,14.3991411852464,14.4314151223858,14.1210888037382,14.3991411852464,8996445.29721883,0.0,1.0
1998-06-17,58.88,59.13,57.75,57.75,1874044,14.6176109135743,14.6796761773038,14.3370759215169,14.3370759215169,7548682.98057735,0.0,1.0
1998-06-18,59.94,60.13,59.13,59.75,1110400,14.8807676317875,14.9279372322219,14.6796761773038,14.833598031353,4472711.19655304,0.0,1.0
1998-06-19,58.75,60.38,58.31,59.69,2820800,14.585336976435,14.9900024959514,14.476102112271,14.8187023680579,11362233.19816,0.0,1.0
1998-06-22,58.88,59.44,58.75,59.0,983778,14.6176109135743,14.7566371043284,14.585336976435,14.6474022401645,3962675.50029051,0.0,1.0
1998-06-23,59.13,60.25,59.13,59.13,1220800,14.6796761773038,14.957728558812,14.6796761773038,14.6796761773038,4917404.38468298,0.0,1.0
1998-06-24,61.5,61.5,58.25,59.19,1070044,15.2680548774596,15.2680548774596,14.461206448976,14.6945718405989,4310156.50180513,0.0,1.0
1998-06-25,61.31,61.63,60.63,61.44,951778,15.2208852770252,15.3003288145989,15.0520677596809,15.2531592141645,3833778.92402095,0.0,1.0
1998-06-26,61.0,61.31,60.06,61.06,333867,15.1439243500006,15.2208852770252,14.9105589583776,15.1588200132957,1344822.28841821,0.0,1.0
1998-06-29,62.44,62.44,60.94,61.25,1047200,15.5014202690826,15.5014202690826,15.1290286867055,15.2059896137301,4218140.4584207,0.0,1.0
1998-06-30,61.44,62.94,61.44,62.31,872667,15.2531592141645,15.6255507965416,15.2531592141645,15.4691463319432,3515118.3913566,0.0,1.0
1998-07-01,62.94,63.0,60.88,61.38,736044,15.6255507965416,15.6404464598367,15.1141330234104,15.2382635508694,2964798.4869918,0.0,1.0
1998-07-02,63.56,64.06,63.0,63.19,569244,15.7794726505908,15.9036031780498,15.6404464598367,15.6876160602711,2292925.08318682,0.0,1.0
1998-07-06,65.56,65.69,64.31,64.5,754178,16.2759947604269,16.3082686975662,15.9656684417793,16.0128380422137,3037842.56555654,0.0,1.0
1998-07-07,64.56,66.38,64.56,65.75,680178,16.0277337055088,16.4795688254596,16.0277337055088,16.3231643608613,2739769.23293323,0.0,1.0
1998-07-08,66.0,66.5,64.94,64.94,626578,16.3852296245908,16.5093601520498,16.1220729063777,16.1220729063777,2523867.46768175,0.0,1.0
1998-07-09,64.63,66.25,63.75,66.25,1033244,16.0451119793531,16.4472948883203,15.8266422510252,16.4472948883203,4161925.43909515,0.0,1.0
1998-07-10,66.38,67.0,64.5,64.63,826667,16.4795688254596,16.6334906795088,16.0128380422137,16.0451119793531,3329829.56296914,0.0,1.0
1998-07-13,65.5,66.63,65.19,66.63,494844,16.2610990971318,16.5416340891892,16.1841381701072,16.5416340891892,1993240.54336014,0.0,1.0
1998-07-14,66.75,67.44,65.75,65.75,917467,16.5714254157793,16.7427255436728,16.3231643608613,16.3231643608613,3695573.59813396,0.0,1.0
1998-07-15,65.0,66.63,65.0,66.63,551867,16.1369685696727,16.5416340891892,16.1369685696727,16.5416340891892,2222930.21425446,0.0,1.0
1998-07-16,65.75,65.75,63.38,64.75,886800,16.3231643608613,16.3231643608613,15.7347856607055,16.0749033059432,3572046.36986963,0.0,1.0
1998-07-17,65.06,65.94,64.81,65.75,432578,16.1518642329678,16.3703339612957,16.0897989692383,16.3231643608613,1742431.97404767,0.0,1.0
1998-07-20,62.88,65.5,62.81,65.13,795378,15.6106551332465,16.2610990971318,15.5932768594022,16.1692425068121,3203796.90750358,0.0,1.0
1998-07-21,61.38,63.06,60.56,62.94,836667,15.2382635508694,15.6553421231317,15.0346894858366,15.6255507965416,3370109.74305337,0.0,1.0
1998-07-22,62.5,62.5,61.06,61.44,946978,15.5163159323776,15.5163159323776,15.1588200132957,15.2531592141645,3814444.43758054,0.0,1.0
1998-07-23,59.25,62.38,59.25,62.38,1784667,14.709467503894,15.4865246057875,14.709467503894,15.4865246057875,7188670.8150385,0.0,1.0
1998-07-24,58.69,59.69,57.75,57.75,1794178,14.5704413131399,14.8187023680579,14.3370759215169,14.3370759215169,7226981.29431661,0.0,1.0
1998-07-27,60.44,60.5,57.75,57.75,817244,15.0048981592465,15.0197938225416,14.3370759215169,14.3370759215169,3291873.54927575,0.0,1.0
1998-07-28,58.63,60.56,58.13,60.56,837200,14.5555456498448,15.0346894858366,14.4314151223858,15.0346894858366,3372256.67665186,0.0,1.0
1998-07-29,56.88,59.44,56.75,59.0,1360444,14.1210888037382,14.7566371043284,14.0888148665989,14.6474022401645,5479892.93145123,0.0,1.0
1998-07-30,60.5,61.13,57.38,57.38,1231867,15.0197938225416,15.1761982871399,14.2452193311973,14.2452193311973,4961982.45998217,0.0,1.0
1998-07-31,59.63,60.38,59.63,60.31,1277644,14.8038067047629,14.9900024959514,14.8038067047629,14.9726242221071,5146373.04035376,0.0,1.0
1998-08-03,60.81,61.31,59.0,59.75,977378,15.0967547495661,15.2208852770252,14.6474022401645,14.833598031353,3936896.1850366,0.0,1.0
1998-08-04,58.5,61.75,58.5,60.88,1235200,14.5232717127055,15.3301201411891,14.5232717127055,15.1141330234104,4975407.84400425,0.0,1.0
1998-08-05,59.44,59.63,57.56,57.75,1197600,14.7566371043284,14.8038067047629,14.2899063210825,14.3370759215169,4823954.36688756,0.0,1.0
1998-08-06,61.75,62.38,59.0,59.0,1718444,15.3301201411891,15.4865246057875,14.6474022401645,14.6474022401645,6921923.3784667,0.0,1.0
1998-08-07,62.56,64.44,62.25,62.88,1338267,15.5312115956727,15.9979423789186,15.4542506686481,15.6106551332465,5390563.57607842,0.0,1.0
1998-08-10,62.94,63.63,62.0,62.75,804400,15.6255507965416,15.796850924435,15.3921854049186,15.5783811961072,3240137.68597557,0.0,1.0
1998-08-11,62.5,62.56,60.88,61.0,1468800,15.5163159323776,15.5312115956727,15.1141330234104,15.1439243500006,5916352.85077192,0.0,1.0
1998-08-12,66.63,66.63,60.88,61.0,1509600,16.5416340891892,16.5416340891892,15.1141330234104,15.1439243500006,6080695.98551555,0.0,1.0
1998-08-13,63.5,68.0,63.5,67.0,1933778,15.7645769872957,16.8817517344269,15.7645769872957,16.6334906795088,7789292.60829247,0.0,1.0
1998-08-14,62.94,65.63,62.69,64.94,1484044,15.6255507965416,16.2933730342711,15.5634855328121,16.1220729063777,5977755.9572923,0.0,1.0
1998-08-17,64.56,64.81,62.0,62.19,1135867,16.0277337055088,16.0897989692383,15.3921854049186,15.439355005353,4575292.73117357,0.0,1.0
1998-08-18,65.13,65.69,64.5,64.56,774267,16.1692425068121,16.3082686975662,16.0128380422137,16.0277337055088,3118761.41932776,0.0,1.0
1998-08-19,63.5,65.25,63.0,65.13,693778,15.7645769872957,16.1990338334023,15.6404464598367,16.1692425068121,2794550.27784779,0.0,1.0
1998-08-20,64.38,64.75,62.75,62.75,808178,15.9830467156236,16.0749033059432,15.5783811961072,15.5783811961072,3255355.53801139,0.0,1.0
1998-08-21,63.44,63.88,61.69,63.25,919778,15.7496813240006,15.8589161881645,15.315224477894,15.7025117235662,3704882.34775142,0.0,1.0
1998-08-24,65.94,66.06,64.0,64.13,974178,16.3703339612957,16.4001252878859,15.8887075147547,15.920981451894,3924006.52740964,0.0,1.0
1998-08-25,64.0,66.25,63.88,65.0,2546444,15.8887075147547,16.4472948883203,15.8589161881645,16.1369685696727,10257122.2894411,0.0,1.0
1998-08-26,60.38,63.63,60.13,62.88,1976844,14.9900024959514,15.796850924435,14.9279372322219,15.6106551332465,7962763.23184323,0.0,1.0
1998-08-27,59.0,60.5,57.06,57.88,2418267,14.6474022401645,15.0197938225416,14.1657757936235,14.3693498586563,9740823.02517539,0.0,1.0
1998-08-28,56.38,60.44,55.63,59.25,2620444,13.9969582762792,15.0048981592465,13.8107624850907,14.709467503894,10555195.6220644,0.0,1.0
1998-08-31,51.06,57.38,51.06,57.38,2181067,12.6762094641152,14.2452193311973,12.6762094641152,14.2452193311973,8785377.15357746,0.0,1.0
1998-09-01,49.5,51.56,46.0,51.0,4194800,12.2889222184431,12.8003399915743,11.4200085262299,12.6613138008202,16896729.9417334,0.0,1.0
1998-09-02,48.0,49.81,47.5,48.5,3423600,11.916530636066,12.3658831454677,11.792400108607,12.040661163525,13790322.4536375,0.0,1.0
1998-09-03,52.88,54.25,48.0,48.13,3702044,13.1280445840661,13.4681622293038,11.916530636066,11.9488045732054,14911899.8999748,0.0,1.0
1998-09-04,53.5,55.06,52.75,54.5,2180800,13.2819664381153,13.6692536837874,13.0957706469267,13.5302274930333,8784301.67276915,0.0,1.0
1998-09-08,60.94,61.13,57.19,57.5,3982578,15.1290286867055,15.1761982871399,14.1980497307628,14.2750106577874,16041895.9039498,0.0,1.0
1998-09-09,58.5,59.31,57.63,59.13,4686978,14.5232717127055,14.7243631671891,14.3072845949268,14.6796761773038,18879231.789083,0.0,1.0
1998-09-10,59.38,59.94,56.94,57.0,3861778,14.7417414410333,14.8807676317875,14.1359844670333,14.1508801303284,15555311.3285323,0.0,1.0
1998-09-11,59.75,61.63,59.38,59.38,2004444,14.833598031353,15.3003288145989,14.7417414410333,14.7417414410333,8073936.52887572,0.0,1.0
1998-09-14,60.19,61.44,59.94,60.25,1079867,14.942832895517,15.2531592141645,14.8807676317875,14.957728558812,4349723.72270186,0.0,1.0
1998-09-15,59.75,60.81,59.63,60.0,1002800,14.833598031353,15.0967547495661,14.8038067047629,14.8956632950825,4039296.45884673,0.0,1.0
1998-09-16,59.63,60.31,59.25,59.75,1329778,14.8038067047629,14.9726242221071,14.709467503894,14.833598031353,5356369.73120489,0.0,1.0
1998-09-17,59.81,60.31,58.5,58.56,1472000,14.860906747394,14.9851410455665,14.5354128861821,14.5503210019628,5924289.91692843,0.05,1.0
1998-09-18,60.63,60.63,59.63,59.81,1652400,15.0646509963969,15.0646509963969,14.8161824000519,14.860906747394,6650337.40403026,0.0,1.0
1998-09-21,59.0,59.5,58.63,59.5,1551778,14.6596471843546,14.7838814825271,14.5677138037069,14.7838814825271,6245368.72195064,0.0,1.0
1998-09-22,58.88,59.88,58.88,59.63,1132044,14.6298309527932,14.8782995491382,14.6298309527932,14.8161824000519,4556084.81978214,0.0,1.0
1998-09-23,57.81,58.88,56.0,58.88,4362444,14.363969554704,14.6298309527932,13.9142413953196,14.6298309527932,17557325.4092153,0.0,1.0
1998-09-24,54.0,57.25,51.94,57.0,2476667,13.4173042026296,14.2248271407508,12.9054588941589,14.1627099916646,9967726.45087594,0.0,1.0
1998-09-25,53.5,54.63,52.63,53.31,1444400,13.2930699044571,13.5738394183269,13.076902225637,13.2458608711516,5813209.48098602,0.0,1.0
1998-09-28,52.5,55.0,52.0,54.13,1445378,13.0446013081121,13.6657727989746,12.9203670099396,13.4496051201544,5817145.59208573,0.0,1.0
1998-09-29,52.75,53.25,51.0,51.88,1736000,13.1067184571984,13.2309527553709,12.6718984135946,12.8905507783782,6986798.4346384,0.0,1.0
1998-09-30,52.75,53.38,51.56,52.38,1429467,13.1067184571984,13.2632536728957,12.8110408275478,13.0147850765507,5753109.3306263,0.0,1.0
1998-10-01,48.19,51.13,48.0,51.13,1683467,11.9737016578652,12.7041993311195,11.9264926245596,12.7041993311195,6775371.31357456,0.0,1.0
1998-10-02,48.25,49.0,46.13,48.0,2633867,11.9886097736459,12.1749612209046,11.4618563493945,11.9264926245596,10600401.9773305,0.0,1.0
1998-10-05,49.25,49.81,47.5,48.31,1484667,12.2370783699909,12.3762207839441,11.8022583263871,12.0035178894266,5975270.20251112,0.0,1.0
1998-10-06,51.56,52.38,51.06,51.5,1265867,12.8110408275478,13.0147850765507,12.6868065293753,12.7961327117671,5094676.02192422,0.0,1.0
1998-10-07,50.69,52.13,48.81,50.88,1230267,12.5948731487277,12.9526679274645,12.1277521875991,12.6420821820332,4951398.3581724,0.0,1.0
1998-10-08,48.13,49.63,45.38,49.5,2091778,11.9587935420845,12.331496436602,11.2755049021358,12.2991955190771,8418681.59908472,0.0,1.0
1998-10-09,51.75,52.38,48.5,49.25,1544800,12.8582498608534,13.0147850765507,12.0507269227321,12.2370783699909,6217284.6899939,0.0,1.0
1998-10-12,53.0,54.19,53.0,53.5,840400,13.1688356062846,13.4645132359351,13.1688356062846,13.2930699044571,3382318.7813768,0.0,1.0
1998-10-13,53.38,53.63,52.81,53.5,655244,13.2632536728957,13.325370821982,13.1216265729791,13.2930699044571,2637130.04234229,0.0,1.0
1998-10-14,56.63,56.81,53.5,53.75,1543378,14.0707766110169,14.115500958359,13.2930699044571,13.3551870535434,6211561.63275081,0.0,1.0
1998-10-15,60.5,60.5,55.69,56.38,1844800,15.0323500788721,15.0323500788721,13.8372161304526,14.0086594619307,7424680.73284615,0.0,1.0
1998-10-16,61.06,62.0,59.81,60.5,1857244,15.1714924928252,15.4050529733895,14.860906747394,15.0323500788721,7474763.52070371,0.0,1.0
1998-10-19,57.69,61.94,57.56,61.06,2618800,14.3341533231426,15.3901448576088,14.3018524056178,15.1714924928252,10539762.523405,0.0,1.0
1998-10-20,57.06,58.69,56.63,58.5,2404444,14.1776181074453,14.5826219194876,14.0707766110169,14.5354128861821,9677053.9028662,0.0,1.0
1998-10-21,57.0,57.19,55.44,57.13,1810044,14.1627099916646,14.2099190249701,13.7750989813664,14.1950109091894,7284799.87662825,0.0,1.0
1998-10-22,58.0,58.25,55.75,57.13,904844,14.4111785880096,14.4732957370958,13.8521242462333,14.1950109091894,3641683.54999537,0.0,1.0
1998-10-23,56.75,57.88,56.38,57.56,971644,14.1005928425783,14.3813623564482,14.0086594619307,14.3018524056178,3910530.40220382,0.0,1.0
1998-10-26,56.5,57.44,55.75,56.56,767867,14.0384756934921,14.2720361740564,13.8521242462333,14.0533838092728,3090398.59078945,0.0,1.0
1998-10-27,54.38,57.0,54.38,56.56,1317244,13.5117222692407,14.1627099916646,13.5117222692407,14.0533838092728,5301450.64356961,0.0,1.0
1998-10-28,55.13,55.94,53.69,54.31,1033244,13.6980737164994,13.8993332795389,13.3402789377627,13.4943294674965,4158449.05633615,0.0,1.0
1998-10-29,59.0,59.38,56.38,56.5,2031778,14.6596471843546,14.7540652509657,14.0086594619307,14.0384756934921,8177202.39051426,0.0,1.0
1998-10-30,60.13,60.69,58.75,59.31,1688044,14.9404166982244,15.0795591121776,14.5975300352683,14.7366724492215,6793792.15253501,0.0,1.0
1998-11-02,60.25,60.44,58.75,60.0,1195778,14.9702329297858,15.0174419630914,14.5975300352683,14.9081157806996,4812592.08443264,0.0,1.0
1998-11-03,59.19,60.94,59.13,60.5,941600,14.7068562176601,15.1416762612638,14.6919481018794,15.0323500788721,3789613.71316564,0.0,1.0
1998-11-04,64.19,64.31,58.75,59.38,2484667,15.9491991993851,15.9790154309465,14.5975300352683,14.7540652509657,9999923.67868532,0.0,1.0
1998-11-05,65.63,65.63,62.25,64.0,2479067,16.3069939781219,16.3069939781219,15.4671701224758,15.9019901660795,9977385.61921874,0.0,1.0
1998-11-06,67.13,67.38,64.94,65.63,1347600,16.6796968726394,16.7418140217256,16.1355506466438,16.3069939781219,5423623.02449234,0.0,1.0
1998-11-09,68.13,69.19,66.88,66.88,1595378,16.9281654689843,17.19154218111,16.6175797235531,16.6175797235531,6420843.61351187,0.0,1.0
1998-11-10,69.63,69.94,68.13,68.13,2495867,17.3008683635018,17.3778936283688,16.9281654689843,16.9281654689843,10044999.7976185,0.0,1.0
1998-11-11,68.69,70.94,68.56,69.5,1811067,17.0673078829375,17.6263622247138,17.0350069654127,17.268567445977,7288917.09713441,0.0,1.0
1998-11-12,66.13,70.56,65.94,69.5,3270800,16.4312282762944,17.5319441581027,16.3840192429888,17.268567445977,13163836.5898706,0.0,1.0
1998-11-13,68.88,69.56,66.44,67.0,1110178,17.1145169162431,17.2834755617577,16.5082535411613,16.6473959551145,4468081.74687212,0.0,1.0
1998-11-16,68.44,70.38,68.31,69.0,1579867,17.0051907338513,17.4872198107606,16.9728898163264,17.1443331478045,6358417.21344291,0.0,1.0
1998-11-17,68.0,69.0,67.56,68.5,1622444,16.8958645514595,17.1443331478045,16.7865383690677,17.020098849632,6529774.88449798,0.0,1.0
1998-11-18,68.0,68.31,67.06,68.19,1618444,16.8958645514595,16.9728898163264,16.6623040708952,16.943073584765,6513676.27059328,0.0,1.0
1998-11-19,68.0,68.25,67.0,68.19,1267778,16.8958645514595,16.9579817005457,16.6473959551145,16.943073584765,5102367.13471718,0.0,1.0
1998-11-20,68.0,68.5,67.06,68.25,1690400,16.8958645514595,17.020098849632,16.6623040708952,16.9579817005457,6803274.23612488,0.0,1.0
1998-11-23,73.5,73.81,69.44,69.75,1606000,18.262441831357,18.3394670962239,17.2536593301963,17.3306845950632,6463593.48273576,0.0,1.0
1998-11-24,71.63,73.63,71.31,73.63,1258800,17.7978055561918,18.2947427488818,17.7182956053614,18.2947427488818,5066233.7958081,0.0,1.0
1998-11-25,75.0,75.25,71.69,71.69,1094800,18.6351447258744,18.6972618749607,17.8127136719725,17.8127136719725,4406190.62571553,0.0,1.0
1998-11-27,76.63,77.0,75.13,75.25,806044,19.0401485379168,19.1320819185644,18.6674456433993,18.6972618749607,3244047.78654936,0.0,1.0
1998-11-30,73.75,77.69,73.56,75.5,1537644,18.3245589804432,19.3035252500425,18.2773499471377,18.7593790240469,6188484.26971841,0.0,1.0
1998-12-01,52.13,52.31,47.44,49.5,1576933,19.4290018911967,19.4960884122098,17.6810253159097,18.4487932786157,4231072.58676254,0.0,1.5
1998-12-02,50.75,52.06,50.0,52.06,2139667,18.9146718967626,19.4029126885805,18.6351447258744,19.4029126885805,5740945.48627014,0.0,1.0
1998-12-03,51.63,53.81,51.44,52.69,2384600,19.242650443938,20.0551427539861,19.1718368939796,19.6377155121265,6398125.78618999,0.0,1.0
1998-12-04,50.56,52.38,49.88,51.63,2884667,18.8438583468042,19.5221776148261,18.5904203785323,19.242650443938,7739856.71277003,0.0,1.0
1998-12-07,53.81,54.06,50.5,50.63,1792067,20.0551427539861,20.1483184776155,18.8214961731332,18.8699475494205,4808299.12072472,0.0,1.0
1998-12-08,51.0,53.75,50.88,53.75,3001000,19.0078476203919,20.032780580315,18.9631232730498,20.032780580315,8051990.05466588,0.0,1.0
1998-12-09,49.75,51.19,49.44,51.13,2831667,18.5419690022451,19.0786611703503,18.4264311049446,19.0562989966792,7597652.28994518,0.0,1.0
1998-12-10,47.94,49.94,47.88,49.88,2738000,17.8673767631684,18.6127825522034,17.8450145894974,18.5904203785323,7346334.14517666,0.0,1.0
1998-12-11,50.75,51.31,48.0,48.38,2228867,18.9146718967626,19.1233855176924,17.8897389368395,18.0313660367561,5980278.21298664,0.0,1.0
1998-12-14,47.38,50.38,46.94,50.25,2192467,17.6586631422386,18.7767718257911,17.4946738686509,18.7283204495038,5882613.2886315,0.0,1.0
1998-12-15,48.81,48.94,47.31,47.81,1511600,18.1916282813986,18.2400796576859,17.6325739396224,17.8189253868811,4055777.46305663,0.0,1.0
1998-12-16,48.25,48.94,47.56,48.94,1997467,17.9829146604688,18.2400796576859,17.7257496632518,18.2400796576859,5359408.33672885,0.0,1.0
1998-12-17,47.94,49.25,47.75,48.5,1422067,17.8673767631684,18.3556175549863,17.7965632132101,18.0760903840982,3815551.26326842,0.0,1.0
1998-12-18,47.94,48.69,47.38,48.25,1609667,17.8673767631684,18.1469039340565,17.6586631422386,17.9829146604688,4318901.25802194,0.0,1.0
1998-12-21,51.13,51.88,47.88,47.88,1971000,19.0562989966792,19.3358261675673,17.8450145894974,17.8450145894974,5288394.66769291,0.0,1.0
1998-12-22,52.31,53.38,51.5,52.13,1540667,19.4960884122098,19.8948805093436,19.1941990676507,19.4290018911967,4133767.19811793,0.0,1.0
1998-12-23,53.06,53.38,52.13,52.5,1287400,19.775615583098,19.8948805093436,19.4290018911967,19.5669019621682,3454225.92348444,0.0,1.0
1998-12-24,54.13,54.81,52.31,52.81,634400,20.1744076802317,20.4278456485036,19.4960884122098,19.6824398594686,1702160.11018994,0.0,1.0
1998-12-28,55.56,55.81,54.31,54.63,1181800,20.7073728193917,20.8005485430211,20.2414942012448,20.3607591274904,3170890.31876178,0.0,1.0
1998-12-29,60.69,61.38,56.13,56.56,2114667,22.6193386682664,22.8765036654835,20.9198134692667,21.0800757139092,5673867.92833392,0.0,1.0
1998-12-30,57.13,60.31,57.0,59.81,1395600,21.2925163637841,22.4777115683498,21.2440649874969,22.291360121091,3744537.59423249,0.0,1.0
1998-12-31,56.13,58.81,55.38,57.5,1322400,20.9198134692667,21.9186572265735,20.6402862983785,21.4304164347556,3548134.50459517,0.0,1.0
1999-01-04,56.63,60.69,55.38,57.75,2036867,21.1061649165254,22.6193386682664,20.6402862983785,21.523592158385,5465122.56803635,0.0,1.0
1999-01-05,58.38,59.19,56.88,56.88,1747867,21.758394981931,22.0602843264902,21.1993406401548,21.1993406401548,4689705.99829345,0.0,1.0
1999-01-06,63.13,63.19,60.38,60.44,2826400,23.5287337308891,23.5510959045601,22.503800770966,22.526162944637,7583520.39003917,0.0,1.0
1999-01-07,63.13,64.13,61.06,62.69,2265400,23.5287337308891,23.9014366254066,22.7572387392379,23.3647444573014,6078299.98995002,0.0,1.0
1999-01-08,61.19,63.5,60.5,63.44,1845800,22.8056901155251,23.6666338018605,22.5485251183081,23.6442716281895,4952470.25754824,0.0,1.0
1999-01-11,59.56,61.25,58.56,61.25,1545400,22.1981843974616,22.8280522891962,21.8254815029442,22.8280522891962,4146466.32138642,0.0,1.0
1999-01-12,58.19,59.75,57.63,59.56,1552267,21.6875814319727,22.26899794742,21.4788678110429,22.1981843974616,4164891.18500033,0.0,1.0
1999-01-13,58.94,59.63,57.0,58.94,1523600,21.9671086028608,22.2242736000779,21.2440649874969,21.9671086028608,4087974.69086601,0.0,1.0
1999-01-14,58.25,60.94,58.19,58.94,1853200,21.7099436056437,22.7125143918958,21.6875814319727,21.9671086028608,4972325.21469736,0.0,1.0
1999-01-15,57.5,59.38,57.31,58.75,1380867,21.4304164347556,22.1310978764485,21.3596028847973,21.8962950529025,3705007.4477895,0.0,1.0
1999-01-19,57.88,58.94,57.5,57.88,1670000,21.5720435346723,21.9671086028608,21.4304164347556,21.5720435346723,4480780.87014061,0.0,1.0
1999-01-20,59.0,59.75,57.38,58.75,2162600,21.9894707765318,22.26899794742,21.3856920874135,21.8962950529025,5802477.07171624,0.0,1.0
1999-01-21,58.38,59.75,57.94,59.0,1647267,21.758394981931,22.26899794742,21.5944057083433,21.9894707765318,4419785.90515804,0.0,1.0
1999-01-22,59.44,59.69,57.69,57.75,1313467,22.1534600501195,22.2466357737489,21.5012299847139,21.523592158385,3524166.35159341,0.0,1.0
1999-01-25,59.13,59.13,57.06,59.0,1281400,22.0379221528191,22.0379221528191,21.2664271611679,21.9894707765318,3438127.30957975,0.0,1.0
1999-01-26,63.44,63.75,60.69,61.0,1773467,23.6442716281895,23.7598095254899,22.6193386682664,22.7348765655668,4758393.41762016,0.0,1.0
1999-01-27,61.63,64.25,61.19,64.13,2196267,22.9696793891128,23.9461609727487,22.8056901155251,23.9014366254066,5892809.07743781,0.0,1.0
1999-01-28,63.19,64.38,61.94,62.19,1133467,23.5510959045601,23.9946123490359,23.0852172864133,23.1783930100426,3041207.9344525,0.0,1.0
1999-01-29,64.19,65.0,62.81,64.13,1050000,23.9237987990776,24.2256881436368,23.4094688046435,23.9014366254066,2817257.43332195,0.0,1.0
1999-02-01,63.5,65.19,63.5,64.94,907200,23.6666338018605,24.2965016935951,23.6666338018605,24.2033259699657,2434110.42239016,0.0,1.0
1999-02-02,63.75,64.5,60.94,63.44,1071400,23.7598095254899,24.039336696378,22.7125143918958,23.6442716281895,2874675.82291536,0.0,1.0
1999-02-03,66.94,66.94,63.5,63.56,1212467,24.9487317590007,24.9487317590007,23.6666338018605,23.6889959755316,3253173.01753101,0.0,1.0
1999-02-04,64.06,67.0,62.88,66.94,1527400,23.8753474227903,24.9710939326718,23.4355580072597,24.9487317590007,4098170.47967233,0.0,1.0
1999-02-05,62.0,64.81,61.56,64.56,1059467,23.1075794600843,24.1548745936785,22.9435901864966,24.0616988700491,2842658.36296124,0.0,1.0
1999-02-08,64.25,64.5,60.44,62.0,1443067,23.9461609727487,24.039336696378,22.526162944637,23.1075794600843,3871896.41193485,0.0,1.0
1999-02-09,61.31,64.19,61.06,64.19,1524600,22.8504144628672,23.9237987990776,22.7572387392379,23.9237987990776,4090657.79318347,0.0,1.0
1999-02-10,61.63,61.63,59.75,59.75,1524667,22.9696793891128,22.9696793891128,22.26899794742,22.26899794742,4090837.56103874,0.0,1.0
1999-02-11,63.0,64.25,60.56,61.38,1184467,23.4802823546018,23.9461609727487,22.5708872919791,22.8765036654835,3178046.15264242,0.0,1.0
1999-02-12,60.44,62.63,60.44,62.0,933200,22.526162944637,23.3423822836303,22.526162944637,23.1075794600843,2503871.08264385,0.0,1.0
1999-02-16,61.5,62.38,60.63,61.31,924067,22.9212280128256,23.249206560001,22.5969764945954,22.8504144628672,2479366.30917858,0.0,1.0
1999-02-17,62.63,64.75,61.63,61.94,1294000,23.3423822836303,24.1325124200074,22.9696793891128,23.0852172864133,3471934.39877962,0.0,1.0
1999-02-18,62.06,63.56,59.88,62.63,1279867,23.1299416337554,23.6889959755316,22.3174493237072,23.3423822836303,3434014.1137271,0.0,1.0
1999-02-19,62.38,62.75,60.56,61.5,955067,23.249206560001,23.3871066309724,22.5708872919791,22.9212280128256,2562542.48101951,0.0,1.0
1999-02-22,65.88,66.0,62.0,62.0,1792200,24.5536666908122,24.5983910381543,23.1075794600843,23.1075794600843,4808655.97333294,0.0,1.0
1999-02-23,65.25,65.88,64.31,65.88,1821000,24.3188638672661,24.5536666908122,23.9685231464197,24.5536666908122,4885929.3200755,0.0,1.0
1999-02-24,62.75,66.56,62.0,65.38,1464267,23.3871066309724,24.8071046590841,23.1075794600843,24.3673152435534,3928778.18106479,0.0,1.0
1999-02-25,62.88,64.44,60.0,62.44,2354867,23.4355580072597,24.016974522707,22.3621736710493,23.271568733672,6318349.10498528,0.0,1.0
1999-02-26,64.69,65.19,61.19,62.88,2076667,24.1101502463364,24.2965016935951,22.8056901155251,23.4355580072597,5571910.04027083,0.0,1.0
1999-03-01,64.75,64.94,62.19,64.19,1454600,24.1325124200074,24.2033259699657,23.1783930100426,23.9237987990776,3902840.630962,0.0,1.0
1999-03-02,64.69,66.44,64.19,65.0,1909800,24.1101502463364,24.762380311742,23.9237987990776,24.2256881436368,5124188.80586499,0.0,1.0
1999-03-03,66.38,66.56,65.19,65.31,1481667,24.75231733359,24.8194372058414,24.3085804003726,24.3533269818735,3973488.79034168,0.033,1.0
1999-03-04,68.25,68.25,65.56,66.25,2272200,25.4496182286459,25.4496182286459,24.4465490266671,24.7038418702973,6093515.76934249,0.0,1.0
1999-03-05,69.75,70.5,68.75,70.0,1385067,26.0089504974074,26.2886166317881,25.6360623182331,26.102172542201,3714429.89441769,0.0,1.0
1999-03-08,69.94,70.06,67.88,69.94,1801400,26.0797992514505,26.1245458329514,25.3116496023514,26.0797992514505,4830938.87285167,0.0,1.0
1999-03-09,69.75,70.75,69.0,69.94,1358800,26.0089504974074,26.3818386765817,25.7292843630267,26.0797992514505,3643987.86523306,0.0,1.0
1999-03-10,69.5,69.88,68.81,69.75,972267,25.9157284526138,26.0574259607,25.6584356089835,26.0089504974074,2607395.60624563,0.0,1.0
1999-03-11,68.75,69.88,68.19,69.25,1013000,25.6360623182331,26.0574259607,25.4272449378955,25.8225064078202,2716632.10736024,0.0,1.0
1999-03-12,66.5,69.13,66.38,68.88,1434667,24.7970639150909,25.7777598263193,24.75231733359,25.6845377815257,3847445.64222132,0.0,1.0
1999-03-15,69.31,69.5,66.13,66.63,1626267,25.8448796985707,25.9157284526138,24.6590952887964,24.8455393783836,4361272.60349498,0.0,1.0
1999-03-16,68.5,69.38,67.75,69.38,1333667,25.5428402734395,25.8709818711129,25.2631741390588,25.8709818711129,3576586.96221798,0.0,1.0
1999-03-17,67.81,68.38,66.88,68.38,1123000,25.2855474298092,25.4980936919386,24.9387614231771,25.4980936919386,3011626.70934408,0.0,1.0
1999-03-18,68.0,68.19,67.31,67.5,1114600,25.3563961838524,25.4272449378955,25.0991033402221,25.1699520942652,2989099.84882894,0.0,1.0
1999-03-19,67.44,68.0,67.0,68.0,1318600,25.1475788035147,25.3563961838524,24.9835080046781,25.3563961838524,3536180.74705352,0.0,1.0
1999-03-22,66.38,67.0,65.22,66.13,1583600,24.75231733359,24.9835080046781,24.3197670457478,24.6590952887964,4246849.56092367,0.0,1.0
1999-03-23,65.0,66.75,64.88,66.13,1316867,24.2377316463295,24.8902859598845,24.1929850648285,24.6590952887964,3531533.24118771,0.0,1.0
1999-03-24,63.0,65.13,62.06,65.06,2003667,23.4919552879809,24.2862071096221,23.141440399557,24.2601049370799,5373372.26521043,0.0,1.0
1999-03-25,66.88,67.81,62.44,63.5,2316067,24.9387614231771,25.2855474298092,23.2831379076433,23.678399377568,6211156.93484454,0.0,1.0
1999-03-26,66.25,67.44,64.88,66.0,1743867,24.7038418702973,25.1475788035147,24.1929850648285,24.6106198255038,4676648.6507068,0.0,1.0
1999-03-29,67.44,67.56,65.75,66.44,1306800,25.1475788035147,25.1923253850157,24.5173977807102,24.7746906243404,3504535.87156799,0.0,1.0
1999-03-30,69.0,69.44,66.88,67.0,1344067,25.7292843630267,25.8933551618633,24.9387614231771,24.9835080046781,3604477.36095099,0.0,1.0
1999-03-31,67.31,69.69,66.88,69.25,952867,25.0991033402221,25.9865772066569,24.9387614231771,25.8225064078202,2555369.28553211,0.0,1.0
1999-04-01,67.25,68.81,66.69,68.31,1036867,25.0767300494716,25.6584356089835,24.867912669134,25.4719915193964,2780637.89068341,0.0,1.0
1999-04-05,67.75,67.94,66.5,67.5,1454800,25.2631741390588,25.3340228931019,24.7970639150909,25.1699520942652,3901437.69969168,0.0,1.0
1999-04-06,67.75,69.13,67.5,67.5,1585400,25.2631741390588,25.7777598263193,25.1699520942652,25.1699520942652,4251676.74531977,0.0,1.0
1999-04-07,68.38,68.63,67.44,68.0,1526267,25.4980936919386,25.5913157367322,25.1475788035147,25.3563961838524,4093095.69260058,0.0,1.0
1999-04-08,72.75,72.94,68.88,68.94,3154467,27.1276150349303,27.1984637889734,25.6845377815257,25.7069110722762,8459552.15578315,0.0,1.0
1999-04-09,74.69,76.75,73.38,73.75,2128867,27.8510181025284,28.6191677516275,27.3625345878101,27.5005032141046,5709129.75765023,0.0,1.0
1999-04-12,76.63,77.38,73.5,73.81,2055400,28.5744211701266,28.8540873045073,27.407281169311,27.522876504855,5512108.22652343,0.0,1.0
1999-04-13,74.19,76.06,74.19,76.0,2231667,27.6645740129413,28.3618749079972,27.6645740129413,28.3395016172467,5984815.62204965,0.0,1.0
1999-04-14,72.56,75.25,72.13,75.19,1530867,27.0567662808872,28.059835482866,26.8964243638422,28.0374621921156,4105431.83050172,0.0,1.0
1999-04-15,68.88,71.25,68.0,70.75,2310067,25.6845377815257,26.5682827661688,25.3563961838524,26.3818386765817,6195066.32019088,0.0,1.0
1999-04-16,68.25,70.31,67.63,70.0,1593467,25.4496182286459,26.217767877745,25.2184275575579,26.102172542201,4273310.57672163,0.0,1.0
1999-04-19,63.63,69.5,63.44,68.5,2328400,23.7268748408607,25.9157284526138,23.6560260868176,25.5428402734395,6244231.19326513,0.0,1.0
1999-04-20,66.38,67.94,63.5,63.63,2266867,24.75231733359,25.3340228931019,23.678399377568,23.7268748408607,6079213.89468449,0.0,1.0
1999-04-21,69.5,70.5,66.75,67.0,1944000,25.9157284526138,26.2886166317881,24.8902859598845,24.9835080046781,5213359.14778708,0.0,1.0
1999-04-22,70.5,71.25,69.81,70.25,2164867,26.2886166317881,26.5682827661688,26.0313237881578,26.1953945869945,5805673.4455722,0.0,1.0
1999-04-23,69.44,70.56,68.94,70.5,1575667,25.8933551618633,26.3109899225386,25.7069110722762,26.2886166317881,4225575.08658242,0.0,1.0
1999-04-26,68.94,70.06,68.88,69.44,1079200,25.7069110722762,26.1245458329514,25.6845377815257,25.8933551618633,2894165.22237233,0.0,1.0
1999-04-27,68.88,69.75,68.13,69.44,861200,25.6845377815257,26.0089504974074,25.404871647145,25.8933551618633,2309539.55662255,0.0,1.0
1999-04-28,67.13,69.31,67.13,68.94,860200,25.0319834679707,25.8448796985707,25.0319834679707,25.7069110722762,2306857.7875136,0.0,1.0
1999-04-29,65.25,67.38,65.06,67.19,1430600,24.330953691123,25.1252055127643,24.2601049370799,25.0543567587212,3836538.88725525,0.0,1.0
1999-04-30,66.56,68.56,65.38,65.75,1636000,24.8194372058414,25.56521356419,24.3794291544157,24.5173977807102,4387374.26223233,0.0,1.0
1999-05-03,70.5,70.63,67.13,67.19,1356400,26.2886166317881,26.3370920950808,25.0319834679707,25.0543567587212,3637551.6193716,0.0,1.0
1999-05-04,69.88,71.25,69.63,70.63,1647467,26.0574259607,26.5682827661688,25.9642039159065,26.3370920950808,4418126.1086046,0.0,1.0
1999-05-05,69.38,70.25,67.5,69.63,1593200,25.8709818711129,26.1953945869945,25.1699520942652,25.9642039159065,4272594.54436953,0.0,1.0
1999-05-06,64.25,64.31,61.81,63.25,7695000,23.9580655119487,23.9804388026992,23.0482183547634,23.5851773327744,20636213.2933239,0.0,1.0
1999-05-07,63.25,64.25,60.06,64.06,5019200,23.5851773327744,23.9580655119487,22.3956640412084,23.8872167579056,13460335.5116116,0.0,1.0
1999-05-10,61.94,65.25,61.69,64.06,4033000,23.0966938180561,24.330953691123,23.0034717732625,23.8872167579056,10815574.816371,0.0,1.0
1999-05-11,62.88,63.38,61.94,62.94,3506000,23.4472087064799,23.6336527960671,23.0966938180561,23.4695819972304,9402282.49595758,0.0,1.0
1999-05-12,62.25,62.81,61.5,62.81,2573000,23.2122891536001,23.4211065339377,22.9326230192194,23.4211065339377,6900191.91731284,0.0,1.0
1999-05-13,62.06,63.25,60.69,62.69,4073200,23.141440399557,23.5851773327744,22.6305835940882,23.3763599524368,10923381.9345506,0.0,1.0
1999-05-14,62.63,63.06,61.31,61.5,2926000,23.3539866616864,23.5143285787313,22.8617742651763,22.9326230192194,7846856.41277004,0.0,1.0
1999-05-17,61.06,62.69,60.56,62.63,1975600,22.7685522203827,23.3763599524368,22.5821081307956,23.3539866616864,5298103.05162971,0.0,1.0
1999-05-18,61.38,62.06,61.0,61.38,2047067,22.8878764377185,23.141440399557,22.7461789296323,22.8878764377185,5489761.0445386,0.0,1.0
1999-05-19,60.69,62.13,60.13,61.63,1240467,22.6305835940882,23.1675425720992,22.4217662137506,22.9810984825121,3326646.0812644,0.0,1.0
1999-05-20,62.06,62.81,60.81,60.94,1609867,23.141440399557,23.4211065339377,22.6753301755891,22.7238056388818,4317291.59010831,0.0,1.0
1999-05-21,61.56,62.69,61.56,62.38,1696800,22.9549963099699,23.3763599524368,22.9549963099699,23.2607646168928,4550425.82405612,0.0,1.0
1999-05-24,62.13,63.69,61.06,61.88,1923400,23.1675425720992,23.7492481316111,22.7685522203827,23.0743205273056,5158114.70414283,0.0,1.0
1999-05-25,60.06,62.94,60.0,62.31,1519067,22.3956640412084,23.4695819972304,22.373290750458,23.2346624443506,4073786.95501619,0.0,1.0
1999-05-26,60.63,61.75,59.06,61.75,2553067,22.6082103033378,23.025845064013,22.0227758620341,23.025845064013,6846736.21366424,0.0,1.0
1999-05-27,60.75,62.88,60.75,61.5,1688867,22.6529568848387,23.4472087064799,22.6529568848387,22.9326230192194,4529151.34971487,0.0,1.0
1999-05-28,62.56,63.38,61.0,61.0,1095667,23.3278844891442,23.6336527960671,22.7461789296323,22.7461789296323,2938325.91428931,0.0,1.0
1999-06-01,64.81,65.0,62.69,63.81,1939400,24.1668828922863,24.2377316463295,23.3763599524368,23.793994713112,5201023.00988594,0.0,1.0
1999-06-02,62.63,65.69,61.19,65.0,2254000,23.3662919715991,24.5079310173135,22.8290500677335,24.2505026050446,6041524.26801757,0.033,1.0
1999-06-03,65.88,66.88,64.81,65.25,2299067,24.5788171018513,24.9519017573136,24.1796165205068,24.3437737689102,6162319.90873929,0.0,1.0
1999-06-04,67.75,68.5,66.13,66.88,1524267,25.2764854075657,25.5562988991624,24.6720882657169,24.9519017573136,4085579.44606847,0.0,1.0
1999-06-07,67.31,68.5,66.38,68.38,1200067,25.1123281591623,25.5562988991624,24.7653594295825,25.5115287405069,3216607.76563755,0.0,1.0
1999-06-08,65.38,67.06,65.06,66.88,1049600,24.3922747741202,25.0190569952968,24.2728876843723,24.9519017573136,2813302.51628715,0.0,1.0
1999-06-09,65.06,65.69,64.81,65.38,802067,24.2728876843723,24.5079310173135,24.1796165205068,24.3922747741202,2149825.75203019,0.0,1.0
1999-06-10,64.69,65.94,64.31,64.63,1334467,24.1348463618513,24.6012021811791,23.9930741927757,24.1124612825236,3576847.72199139,0.0,1.0
1999-06-11,64.63,65.56,64.06,64.75,1193867,24.1124612825236,24.4594300121034,23.8998030289101,24.157231441179,3199989.55336527,0.0,1.0
1999-06-14,63.31,65.38,63.25,65.0,1316067,23.6199895373134,24.3922747741202,23.5976044579857,24.2505026050446,3527529.15653819,0.0,1.0
1999-06-15,63.0,64.19,63.0,63.56,1149067,23.5043332941201,23.9483040341202,23.5043332941201,23.713260701179,3079909.567914,0.0,1.0
1999-06-16,65.69,66.0,64.13,64.31,1096600,24.5079310173135,24.6235872605068,23.9259189547925,23.9930741927757,2939279.28673827,0.0,1.0
1999-06-17,66.69,66.88,65.13,65.69,1364400,24.8810156727757,24.9519017573136,24.2990036102547,24.5079310173135,3657078.84262785,0.0,1.0
1999-06-18,69.25,69.44,66.75,66.75,2169000,25.836112390759,25.9069984752969,24.9034007521035,24.9034007521035,5813693.93847831,0.0,1.0
1999-06-21,71.0,71.56,70.0,70.19,1406800,26.4890105378179,26.6979379448768,26.1159258823557,26.1868119668935,3770725.97171567,0.0,1.0
1999-06-22,46.44,47.0,46.0,47.0,1086467,25.9890770994986,26.3024682100868,25.7428412268935,26.3024682100868,1941412.82073358,0.0,1.5
1999-06-23,46.5,46.69,45.25,46.31,1333600,26.0226547184902,26.1289838452969,25.3231209894985,25.9163255916834,2383015.90175339,0.0,1.0
1999-06-24,46.5,46.5,45.25,46.5,1837400,26.0226547184902,26.0226547184902,25.3231209894985,26.0226547184902,3283258.41172891,0.0,1.0
1999-06-25,45.69,47.19,45.56,46.63,1283200,25.5693568621036,26.4087973368936,25.4966053542884,26.0954062263053,2292955.91266493,0.0,1.0
1999-06-28,46.47,47.0,45.56,45.88,1688600,26.0058659089944,26.3024682100868,25.4966053542884,25.6756859889103,3017367.0153725,0.0,1.0
1999-06-29,48.75,49.19,46.88,47.06,2057300,27.2818154306752,27.5280513032802,26.2353129721036,26.3360458290784,3676198.72126368,0.0,1.0
1999-06-30,50.38,50.38,48.06,48.81,2239000,28.1940074132803,28.1940074132803,26.8956728122718,27.3153930496668,4000879.27716395,0.0,1.0
1999-07-01,50.0,51.19,49.75,50.38,1964500,27.9813491596668,28.6473052696669,27.8414424138685,28.1940074132803,3510373.97945002,0.0,1.0
1999-07-02,49.88,50.25,49.44,50.19,1132700,27.9141939216836,28.1212559054652,27.6679580490786,28.0876782864736,2024026.77858134,0.0,1.0
1999-07-06,49.75,50.38,49.25,49.63,2124000,27.8414424138685,28.1940074132803,27.5616289222718,27.7742871758853,3795385.25444227,0.0,1.0
1999-07-07,49.63,49.94,49.38,49.38,1478400,27.7742871758853,27.9477715406752,27.634380430087,27.634380430087,2641759.67992818,0.0,1.0
1999-07-08,51.63,51.69,49.81,50.38,2802000,28.893541142272,28.9271187612636,27.8750200328601,28.1940074132803,5006906.5362275,0.0,1.0
1999-07-09,51.56,52.69,50.88,51.88,1252500,28.8543672534484,29.4867457444569,28.473820904877,29.0334478880703,2238097.94312097,0.0,1.0
1999-07-12,49.5,51.06,49.38,51.0,1421400,27.7015356680702,28.5745537618518,27.634380430087,28.5409761428602,2539906.12084003,0.0,1.0
1999-07-13,49.19,50.31,48.25,49.69,1990800,27.5280513032802,28.1548335244568,27.0020019390785,27.8078647948769,3557369.5689942,0.0,1.0
1999-07-14,50.0,50.19,48.31,49.44,1022000,27.9813491596668,28.0876782864736,27.0355795580701,27.6679580490786,1826216.4454049,0.0,1.0
1999-07-15,50.75,51.0,50.38,50.38,1475400,28.4010693970618,28.5409761428602,28.1940074132803,28.1940074132803,2636398.96629196,0.0,1.0
1999-07-16,50.06,51.13,50.0,50.94,1000200,28.0149267786584,28.6137276506753,27.9813491596668,28.5073985238686,1787261.92631505,0.0,1.0
1999-07-19,49.69,50.06,49.31,50.0,833900,27.8078647948769,28.0149267786584,27.5952065412634,27.9813491596668,1490099.70041403,0.0,1.0
1999-07-20,47.0,49.0,46.75,49.0,2648900,26.3024682100868,27.4217221764735,26.1625614642885,27.4217221764735,4733331.45032586,0.0,1.0
1999-07-21,47.88,48.44,47.25,47.31,2008600,26.794939955297,27.1083310658852,26.4423749558852,26.4759525748768,3589176.46990241,0.0,1.0
1999-07-22,47.0,48.13,46.56,47.94,1794200,26.3024682100868,26.9348467010953,26.0562323374818,26.8285175742886,3206064.13536738,0.0,1.0
1999-07-23,46.94,47.94,46.81,47.13,939800,26.2688905910952,26.8285175742886,26.1961390832801,26.375219717902,1679332.89177253,0.0,1.0
1999-07-26,47.25,47.44,46.0,46.19,1003700,26.4423749558852,26.5487040826919,25.7428412268935,25.8491703537002,1793516.09222396,0.0,1.0
1999-07-27,47.88,48.25,46.69,47.56,1400800,26.794939955297,27.0020019390785,26.1289838452969,26.6158593206751,2503095.88720467,0.0,1.0
1999-07-28,47.81,48.38,46.19,47.0,1461400,26.7557660664734,27.0747534468936,25.8491703537002,26.3024682100868,2611382.30265628,0.0,1.0
1999-07-29,46.31,47.38,45.25,47.25,1844300,25.9163255916834,26.5151264637003,25.3231209894985,26.4423749558852,3295588.05309222,0.0,1.0
1999-07-30,46.75,47.0,46.0,46.44,1330600,26.1625614642885,26.3024682100868,25.7428412268935,25.9890770994986,2377655.18811717,0.0,1.0
1999-08-02,47.13,47.44,46.06,46.06,1153100,26.375219717902,26.5487040826919,25.7764188458851,25.7764188458851,2060479.63130761,0.0,1.0
1999-08-03,46.44,47.94,45.88,47.69,1129300,25.9890770994986,26.8285175742886,25.6756859889103,26.6886108284902,2017951.30312695,0.0,1.0
1999-08-04,43.31,47.13,43.13,47.13,2250300,24.2374446421034,26.375219717902,24.1367117851286,26.375219717902,4021071.29852704,0.0,1.0
1999-08-05,39.88,41.44,36.25,41.13,7764600,22.3179240897503,23.1909421835319,20.2864781407585,23.0174578187419,13874599.0332591,0.0,1.0
1999-08-06,38.44,39.38,37.56,39.38,3333900,21.5120612339519,22.0381105981536,21.0195894887417,22.0381105981536,5957361.06392893,0.0,1.0
1999-08-09,37.75,38.69,36.13,38.25,2490900,21.1259186155485,21.6519679797502,20.2193229027753,21.4057321071451,4451000.53215171,0.0,1.0
1999-08-10,37.75,37.81,35.19,37.25,4004900,21.1259186155485,21.1594962345401,19.6932735385735,20.8461051239518,7156374.01389633,0.0,1.0
1999-08-11,38.5,39.5,38.13,38.94,2665900,21.5456388529435,22.1052658361368,21.3385768691619,21.7918747255485,4763708.82759775,0.0,1.0
1999-08-12,37.88,39.63,37.56,38.5,3941400,21.1986701233636,22.1780173439519,21.0195894887417,21.5456388529435,7042905.57526306,0.0,1.0
1999-08-13,40.5,41.19,38.81,38.88,3080500,22.6648928193301,23.0510354377335,21.7191232177334,21.7582971065569,5504559.45212308,0.0,1.0
1999-08-16,42.56,42.88,40.19,40.44,3232100,23.8177244047084,23.9968050393303,22.4914084545402,22.6313152003385,5775454.18120662,0.0,1.0
1999-08-17,41.63,44.19,41.13,43.75,2908300,23.2972713103386,24.7299163873135,23.0174578187419,24.4836805147085,5196854.48940416,0.0,1.0
1999-08-18,40.81,41.63,40.69,41.56,2132900,22.8383771841201,23.2972713103386,22.7712219461369,23.2580974215151,3811288.70489637,0.0,1.0
1999-08-19,39.25,40.13,39.19,39.63,3129900,21.9653590903385,22.4578308355486,21.9317814713469,22.1780173439519,5592832.53666612,0.0,1.0
1999-08-20,40.31,40.5,39.38,39.5,2222100,22.5585636925234,22.6648928193301,22.0381105981536,22.1052658361368,3970680.59034659,0.0,1.0
1999-08-23,41.75,42.19,39.81,40.38,2877900,23.3644265483218,23.6106624209269,22.2787502009267,22.5977375813469,5142532.59122382,0.0,1.0
1999-08-24,41.56,41.63,40.25,41.0,4327200,23.2580974215151,23.2972713103386,22.5249860735318,22.9447063109268,7732293.34888068,0.0,1.0
1999-08-25,42.56,42.63,40.06,40.5,3046600,23.8177244047084,23.8568982935319,22.4186569467251,22.6648928193301,5443983.38803381,0.0,1.0
1999-08-26,40.44,42.94,40.13,42.75,2442400,22.6313152003385,24.0303826583219,22.4578308355486,23.9240535315151,4364335.66169953,0.0,1.0
1999-08-27,39.63,40.5,39.38,40.44,2455100,22.1780173439519,22.6648928193301,22.0381105981536,22.6313152003385,4387029.34942619,0.0,1.0
1999-08-30,39.13,39.63,38.13,39.56,2502400,21.8982038523553,22.1780173439519,21.3385768691619,22.1388434551284,4471549.93442388,0.0,1.0
1999-08-31,39.13,39.63,38.25,39.38,2273800,21.8982038523553,22.1780173439519,21.4057321071451,22.0381105981536,4063063.55534407,0.0,1.0
1999-09-01,39.81,40.13,38.75,38.94,2781100,22.2787502009267,22.4578308355486,21.6855455987418,21.7918747255485,4969560.23122853,0.0,1.0
1999-09-02,38.0,39.25,37.81,39.25,2868200,21.2658253613468,21.9653590903385,21.1594962345401,21.9653590903385,5125199.61713338,0.0,1.0
1999-09-03,38.88,39.19,38.63,39.0,2505600,21.7582971065569,21.9317814713469,21.6183903607586,21.8254523445401,4477268.02896919,0.0,1.0
1999-09-07,36.88,38.75,36.88,38.38,2332700,20.6390431401703,21.6855455987418,20.6390431401703,21.4784836149603,4168312.23306848,0.0,1.0
1999-09-08,36.13,36.88,36.0,36.5,3997400,20.2193229027753,20.6390431401703,20.1465713949601,20.4263848865568,7142972.22980578,0.0,1.0
1999-09-09,35.44,36.56,35.0,36.25,3655200,19.8331802843719,20.4599625055484,19.5869444117668,20.2864781407585,6531493.49436786,0.0,1.0
1999-09-10,35.69,36.5,35.0,35.69,2686700,19.9730870301702,20.4263848865568,19.5869444117668,19.9730870301702,4800876.4421422,0.0,1.0
1999-09-13,35.0,35.44,34.88,35.25,3052400,19.5869444117668,19.8331802843719,19.5197891737836,19.7268511575651,5454347.43439716,0.0,1.0
1999-09-14,35.94,36.5,35.5,36.0,3388300,20.1129937759685,20.4263848865568,19.8667579033635,20.1465713949601,6054568.67119903,0.0,1.0
1999-09-15,33.88,36.25,33.56,35.94,4613200,18.9601621905902,20.2864781407585,18.7810815559684,20.1129937759685,8243348.04886681,0.0,1.0
1999-09-16,33.0,33.63,32.63,33.38,3104400,18.480114164407,18.8329163439093,18.2729128843818,18.6929154790274,5543537.18210849,0.0222,1.0
1999-09-17,33.63,34.25,32.94,33.0,5289000,18.8329163439093,19.1801184888164,18.4465139568354,18.480114164407,9444584.51107197,0.0,1.0
1999-09-20,32.38,33.75,32.38,33.63,2167000,18.1329120195,18.9001167590526,18.1329120195,18.8329163439093,3869618.95169085,0.0,1.0
1999-09-21,33.0,33.25,32.19,32.5,6467000,18.480114164407,18.6201150292889,18.0265113621897,18.2001124346433,11548142.9444323,0.0,1.0
1999-09-22,32.0,32.88,31.25,32.81,4336400,17.9201107048795,18.4129137492637,17.5001081102339,18.3737135070968,7743523.59119162,0.0,1.0
1999-09-23,31.88,33.13,31.75,32.63,5347400,17.8529102897362,18.5529146141456,17.7801098399976,18.2729128843818,9548869.58111293,0.0,1.0
1999-09-24,32.0,32.69,31.56,32.0,3281700,17.9201107048795,18.3065130919535,17.6737091826874,17.9201107048795,5860142.36906502,0.0,1.0
1999-09-27,32.19,33.19,32.06,32.44,5237700,18.0265113621897,18.5865148217172,17.9537109124512,18.1665122270716,9352977.93413533,0.0,1.0
1999-09-28,32.25,32.81,31.88,32.38,3046900,18.0601115697614,18.3737135070968,17.8529102897362,18.1329120195,5440859.24499625,0.0,1.0
1999-09-29,31.44,32.75,31.44,32.13,2783600,17.6065087675441,18.3401132995251,17.6065087675441,17.9929111546181,4970683.57818491,0.0,1.0
1999-09-30,32.0,32.69,32.0,32.5,4687400,17.9201107048795,18.3065130919535,17.9201107048795,18.2001124346433,8370305.43338982,0.0,1.0
1999-10-01,34.0,34.0,32.31,32.5,4112000,19.0401176239345,19.0401176239345,18.093711777333,18.2001124346433,7342811.78096576,0.0,1.0
1999-10-04,36.63,37.13,33.94,34.0,5652500,20.5129267224918,20.7929284522555,19.0065174163628,19.0401176239345,10093687.6439467,0.0,1.0
1999-10-05,37.0,38.0,35.69,36.94,4237400,20.7201280025169,21.2801314620444,19.9865234705359,20.6865277949453,7566738.96903317,0.0,1.0
1999-10-06,36.5,37.0,36.25,36.88,2945600,20.4401262727532,20.7201280025169,20.3001254078713,20.6529275873736,5259967.5053533,0.0,1.0
1999-10-07,36.81,38.25,36.69,38.25,3139200,20.6137273452067,21.4201323269263,20.5465269300634,21.4201323269263,5605679.65535208,0.0,1.0
1999-10-08,38.0,39.0,37.13,37.69,3529700,21.2801314620444,21.8401349215719,20.7929284522555,21.1065303895909,6302996.77608825,0.0,1.0
1999-10-11,38.19,38.56,37.63,37.88,2248500,21.3865321193546,21.5937333993798,21.0729301820193,21.2129310469011,4015153.76690213,0.0,1.0
1999-10-12,37.0,37.75,36.63,37.63,3569400,20.7201280025169,21.1401305971626,20.5129267224918,21.0729301820193,6373889.19527705,0.0,1.0
1999-10-13,35.38,37.5,34.69,37.38,4926300,19.8129223980824,21.0001297322807,19.4265200110084,20.9329293171374,8796909.9408005,0.0,1.0
1999-10-14,34.5,35.81,33.69,35.56,3068100,19.3201193536982,20.0537238856792,18.866516551481,19.9137230207974,5478716.15398373,0.0,1.0
1999-10-15,32.56,34.25,32.44,34.25,3476600,18.2337126422149,19.1801184888164,18.1665122270716,19.1801184888164,6208175.93329416,0.0,1.0
1999-10-18,31.5,33.0,30.81,32.88,4135100,17.6401089751158,18.480114164407,17.2537065880418,18.4129137492637,7384061.52613606,0.0,1.0
1999-10-19,32.44,33.06,32.25,33.0,4639000,18.1665122270716,18.5137143719787,18.0601115697614,18.480114164407,8283877.39589013,0.0,1.0
1999-10-20,34.69,34.88,33.06,33.13,3715000,19.4265200110084,19.5329206683187,18.5137143719787,18.5529146141456,6633887.58907779,0.0,1.0
1999-10-21,35.31,35.44,33.75,34.25,3237400,19.7737221559155,19.8465226056541,18.9001167590526,19.1801184888164,5781035.71490724,0.0,1.0
1999-10-22,33.94,35.81,33.56,35.75,2533800,19.0065174163628,20.0537238856792,18.7937161017424,20.0201236781076,4524614.90530425,0.0,1.0
1999-10-25,33.63,33.88,33.13,33.38,2045200,18.8329163439093,18.9729172087912,18.5529146141456,18.6929154790274,3652120.29533833,0.0,1.0
1999-10-26,32.75,34.63,32.44,33.69,2652800,18.3401132995251,19.3929198034368,18.1665122270716,18.866516551481,4737113.59254524,0.0,1.0
1999-10-27,31.63,33.06,31.0,33.0,4318800,17.7129094248543,18.5137143719787,17.360107245352,18.480114164407,7712095.21391902,0.0,1.0
1999-10-28,34.75,35.31,32.56,33.0,5832900,19.4601202185801,19.7737221559155,18.2337126422149,18.480114164407,10415828.510991,0.0,1.0
1999-10-29,37.13,38.81,37.06,37.75,5256100,20.7929284522555,21.7337342642617,20.7537282100886,21.1401305971626,9385834.87401123,0.0,1.0
1999-11-01,36.19,36.44,35.13,35.5,2847000,20.2665252002997,20.4065260651815,19.6729215332005,19.8801228132257,5083897.16449647,0.0,1.0
1999-11-02,36.13,37.69,36.0,36.44,2470200,20.232924992728,21.1065303895909,20.1601245429895,20.4065260651815,4411044.17834184,0.0,1.0
1999-11-03,35.5,36.44,34.75,36.38,2296800,19.8801228132257,20.4065260651815,19.4601202185801,20.3729258576099,4101403.2340764,0.0,1.0
1999-11-04,33.75,35.0,32.69,35.0,5710400,18.9001167590526,19.600121083462,18.3065130919535,19.600121083462,10197079.8623606,0.0,1.0
1999-11-05,32.75,34.44,32.38,34.19,4502900,18.3401132995251,19.2865191461266,18.1329120195,19.1465182812447,8040843.1830036,0.0,1.0
1999-11-08,32.06,32.75,32.06,32.56,4320300,17.9537109124512,18.3401132995251,17.9537109124512,18.2337126422149,7714773.76880018,0.0,1.0
1999-11-09,33.0,33.0,32.0,32.0,5041300,18.480114164407,18.480114164407,17.9201107048795,17.9201107048795,9002265.81502498,0.0,1.0
1999-11-10,34.19,34.69,32.94,33.0,4964400,19.1465182812447,19.4265200110084,18.4465139568354,18.480114164407,8864945.2347827,0.0,1.0
1999-11-11,34.25,35.38,33.44,35.25,5505400,19.1801184888164,19.8129223980824,18.7265156865991,19.7401219483438,9831010.69526479,0.0,1.0
1999-11-12,36.63,36.81,34.56,35.0,5454900,20.5129267224918,20.6137273452067,19.3537195612699,19.600121083462,9740832.68093144,0.0,1.0
1999-11-15,37.88,38.13,36.63,37.63,3654900,21.2129310469011,21.352931911783,20.5129267224918,21.0729301820193,6526566.82350482,0.0,1.0
1999-11-16,38.75,39.19,38.06,38.56,4191200,21.70013405669,21.9465355788821,21.3137316696161,21.5937333993798,7484239.47869255,0.0,1.0
1999-11-17,38.38,39.44,37.5,38.75,3870500,21.4929327766649,22.086536443764,21.0001297322807,21.70013405669,6911564.44509435,0.0,1.0
1999-11-18,36.81,38.5,36.25,38.5,4189100,20.6137273452067,21.5601331918082,20.3001254078713,21.5601331918082,7480489.50185888,0.0,1.0
1999-11-19,37.56,37.69,36.44,36.88,3480800,21.0337299398523,21.1065303895909,20.4065260651815,20.6529275873736,6215675.8869615,0.0,1.0
1999-11-22,36.88,37.31,36.63,37.25,3356400,20.6529275873736,20.8937290749705,20.5129267224918,20.8601288673988,5993534.40214823,0.0,1.0
1999-11-23,37.5,38.19,36.81,37.25,4187400,21.0001297322807,21.3865321193546,20.6137273452067,20.8601288673988,7477453.80632685,0.0,1.0
1999-11-24,38.25,38.44,37.75,38.25,2390200,21.4201323269263,21.5265329842365,21.1401305971626,21.4201323269263,4268187.91801176,0.0,1.0
1999-11-26,38.94,39.75,37.94,38.31,1405700,21.8065347140003,22.2601375162175,21.2465312544728,21.4537325344979,2510163.06432479,0.0,1.0
1999-11-29,41.38,42.25,39.75,39.94,5283000,23.1729431552473,23.6601461650362,22.2601375162175,22.3665381735277,9433870.29154722,0.0,1.0
1999-11-30,40.56,42.44,40.44,41.38,3808700,22.7137403184348,23.7665468223465,22.6465399032915,23.1729431552473,6801207.98398937,0.0,1.0
1999-12-01,44.0,44.75,40.63,41.25,6305200,24.6401522192093,25.0601548138549,22.7529405606017,23.1001427055088,11259216.1579147,0.0,1.0
1999-12-02,43.13,44.06,39.75,44.06,8551500,24.1529492094204,24.673752426781,22.2601375162175,24.673752426781,15270441.3776578,0.0,1.0
1999-12-03,42.13,44.0,41.88,43.44,4251800,23.5929457498929,24.6401522192093,23.4529448850111,24.3265502818739,7592453.09589258,0.0,1.0
1999-12-06,43.38,43.69,41.56,42.06,2096400,24.2929500743023,24.4665511467558,23.2737437779623,23.553745507726,3743548.30194957,0.0,1.0
1999-12-07,42.75,43.88,42.56,43.75,2340300,23.9401478948,24.572951804066,23.8337472374898,24.5001513543275,4179081.32563088,0.0,1.0
1999-12-08,44.94,45.56,42.88,43.19,3834400,25.1665554711652,25.5137576160722,24.0129483445386,24.1865494169921,6847100.5576204,0.0,1.0
1999-12-09,44.5,45.63,44.13,44.94,2860000,24.9201539489731,25.5529578582391,24.7129526689479,25.1665554711652,5107111.30680011,0.0,1.0
1999-12-10,45.25,45.75,43.06,44.0,2243700,25.3401565436187,25.6201582733824,24.1137489672535,24.6401522192093,4006582.39128231,0.0,1.0
1999-12-13,44.06,44.75,43.94,44.13,1494200,24.673752426781,25.0601548138549,24.6065520116377,24.7129526689479,2668197.80231494,0.0,1.0
1999-12-14,43.75,44.63,43.25,44.0,2624500,24.5001513543275,24.9929543987116,24.2201496245637,24.6401522192093,4686578.19045346,0.0,1.0
1999-12-15,45.88,45.88,43.25,43.56,3582900,25.692958723121,25.692958723121,24.2201496245637,24.3937506970172,6397996.18920774,0.0,1.0
1999-12-16,46.44,46.75,45.25,46.19,3050500,26.0065606604564,26.1801617329099,25.3401565436187,25.8665597955745,5447287.7767111,0.0,1.0
1999-12-17,45.25,46.44,45.0,46.44,3068100,25.3401565436187,26.0065606604564,25.2001556787368,26.0065606604564,5478716.15398372,0.0,1.0
1999-12-20,42.31,45.31,42.0,45.31,3830600,23.7061784494094,25.3870703271742,23.532486288707,25.3870703271742,6836727.66346015,0.0222,1.0
1999-12-21,43.44,43.75,41.44,42.19,2024800,24.3393143900341,24.5130065507365,23.2187198048576,23.6389427742988,3613795.79516894,0.0,1.0
1999-12-22,42.25,43.19,41.69,43.06,1644300,23.6725606118541,24.1992400668871,23.3587941280047,24.1264014188506,2934692.03180377,0.0,1.0
1999-12-23,43.75,44.19,42.5,42.63,1494800,24.5130065507365,24.7595373594753,23.8126349350012,23.8854735830376,2667869.39678907,0.0,1.0
1999-12-27,45.88,45.88,44.13,44.13,1728500,25.7064397839495,25.7064397839495,24.72591952192,24.72591952192,3084969.39547091,0.0,1.0
1999-12-28,46.88,46.88,44.69,45.5,2925100,26.2667370765378,26.2667370765378,25.0396860057695,25.4935268127659,5220621.3356621,0.0,1.0
1999-12-29,46.31,46.88,45.69,46.75,1429000,25.9473676197624,26.2667370765378,25.5999832983577,26.1938984285013,2550431.74204683,0.0,1.0
1999-12-30,46.25,46.88,45.88,46.25,858800,25.9137497822071,26.2667370765378,25.7064397839495,25.9137497822071,1532757.71873325,0.0,1.0
1999-12-31,46.0,46.25,44.63,46.25,1112200,25.7736754590601,25.9137497822071,25.0060681682142,25.9137497822071,1985017.62316618,0.0,1.0
2000-01-03,43.12,44.69,41.81,44.38,3908500,24.1600192564059,25.0396860057695,23.4260298031153,24.8659938450671,6975760.99635409,0.0,1.0
2000-01-04,41.56,42.88,41.44,42.88,2468700,23.2859554799682,24.0255479061847,23.2187198048576,24.0255479061847,4406053.7729818,0.0,1.0
2000-01-05,39.75,40.0,39.13,40.0,4486200,22.2718173803834,22.4118917035305,21.9244330589787,22.4118917035305,8006820.77058815,0.0,1.0
2000-01-06,44.44,45.0,43.0,43.88,5454800,24.8996116826224,25.2133781664718,24.0927835812953,24.585845198773,9735545.88279706,0.0,1.0
2000-01-07,46.56,46.75,44.5,45.06,3577200,26.0874419429095,26.1938984285013,24.9332295201777,25.2469960040271,6384467.75902722,0.0,1.0
2000-01-10,47.75,48.0,47.0,47.44,3890400,26.7541957210895,26.8942700442366,26.3339727516483,26.5805035603872,6943456.71746604,0.0,1.0
2000-01-11,49.44,49.88,48.0,48.0,4715900,27.7010981455637,27.9476289543025,26.8942700442366,26.8942700442366,8416781.70211239,0.0,1.0
2000-01-12,49.94,50.31,48.31,49.25,4199800,27.9812467918578,28.1885567901155,27.067962204939,27.5946416599719,7495663.56210514,0.0,1.0
2000-01-13,49.19,49.63,48.31,49.38,3074200,27.5610238224166,27.8075546311555,27.067962204939,27.6674803080084,5486730.06396106,0.0,1.0
2000-01-14,47.81,48.75,47.69,48.56,2287700,26.7878135586448,27.3144930136778,26.7205778835342,27.208036528086,4083010.98410113,0.0,1.0
2000-01-18,47.81,47.88,46.94,47.25,2388800,26.7878135586448,26.827034369126,26.300354914093,26.4740470747954,4263450.90650907,0.0,1.0
2000-01-19,47.81,48.25,47.44,47.63,2728600,26.7878135586448,27.0343443673837,26.5805035603872,26.686960045979,4869914.66154581,0.0,1.0
2000-01-20,47.0,47.81,46.38,47.81,2087000,26.3339727516483,26.7878135586448,25.9865884302436,26.7878135586448,3724808.28946937,0.0,1.0
2000-01-21,45.13,46.94,45.06,46.75,2085800,25.2862168145083,26.300354914093,25.2469960040271,26.1938984285013,3722666.56932208,0.0,1.0
2000-01-24,42.56,45.5,42.31,45.19,2469000,23.8462527725565,25.4935268127659,23.7061784494094,25.3198346520636,4406589.20301861,0.0,1.0
2000-01-25,44.31,44.44,43.0,43.13,2815900,24.8267730345859,24.8996116826224,24.0927835812953,24.1656222293318,5025724.80226008,0.0,1.0
2000-01-26,45.13,45.94,43.75,44.19,2446600,25.2862168145083,25.7400576215048,24.5130065507365,24.7595373594753,4366610.42693614,0.0,1.0
2000-01-27,45.0,46.19,44.13,46.0,2130200,25.2133781664718,25.8801319446519,24.72591952192,25.7736754590601,3801910.21477127,0.0,1.0
2000-01-28,43.5,45.31,43.44,44.44,2666600,24.3729322275894,25.3870703271742,24.3393143900341,24.8996116826224,4759259.12060326,0.0,1.0
2000-01-31,44.69,44.94,42.75,43.63,2555100,25.0396860057695,25.1797603289165,23.9527092581482,24.4457708756259,4560257.6235856,0.0,1.0
2000-02-01,46.0,46.63,44.88,44.94,2413800,25.7736754590601,26.1266627533907,25.1461424913612,25.1797603289165,4308070.07624395,0.0,1.0
2000-02-02,46.81,47.44,44.94,45.63,1648300,26.2275162660566,26.5805035603872,25.1797603289165,25.5663654608024,2941831.09896135,0.0,1.0
2000-02-03,52.88,53.5,49.69,49.88,8402700,29.6285208320673,29.9759051534721,27.8411724687108,27.9476289543025,14996859.9012574,0.0,1.0
2000-02-04,51.69,53.75,51.63,53.06,5117300,28.9617670538873,30.1159794766191,28.928149216332,29.7293743447332,9133187.09137592,0.0,1.0
2000-02-07,50.0,50.81,48.25,50.13,3890300,28.0148646294131,28.4687054364096,27.0343443673837,28.0877032774496,6943278.24078709,0.0,1.0
2000-02-08,50.06,50.5,49.63,50.44,2552700,28.0484824669684,28.2950132757073,27.8075546311555,28.261395438152,4555974.18329106,0.0,1.0
2000-02-09,49.19,50.19,49.19,49.81,1885300,27.5610238224166,28.1213211150049,27.5610238224166,27.9084081438214,3364820.8280482,0.0,1.0
2000-02-10,49.0,49.88,48.38,49.44,1661100,27.4545673368249,27.9476289543025,27.1071830154201,27.7010981455637,2964676.11386562,0.0,1.0
2000-02-11,48.56,48.94,47.63,48.25,1272100,27.208036528086,27.4209494992696,26.686960045979,27.0343443673837,2270401.8327906,0.0,1.0
2000-02-14,50.13,50.25,48.56,48.63,1527800,28.0877032774496,28.1549389525602,27.208036528086,27.2472573385672,2726766.70083914,0.0,1.0
2000-02-15,50.69,50.81,49.69,50.25,1980500,28.401469761299,28.4687054364096,27.8411724687108,28.1549389525602,3534730.62639869,0.0,1.0
2000-02-16,49.0,49.69,48.44,49.69,2851300,27.4545673368249,27.8411724687108,27.1408008529754,27.8411724687108,5088905.54660468,0.0,1.0
2000-02-17,42.13,49.25,41.06,49.19,5680300,23.6053249367435,27.5946416599719,23.0058068336741,27.5610238224166,10138010.7938059,0.0,1.0
2000-02-18,43.0,43.44,41.06,42.13,7828000,24.0927835812953,24.3393143900341,23.0058068336741,23.6053249367435,13971154.4273915,0.0,1.0
2000-02-22,44.69,44.88,43.06,43.13,3167400,25.0396860057695,25.1461424913612,24.1264014188506,24.1656222293318,5653070.32873274,0.0,1.0
2000-02-23,42.94,44.25,42.88,44.19,3262200,24.0716043436355,24.8059732698153,24.0379691256425,24.7723380518223,5819257.6614461,0.0222,1.0
2000-02-24,42.94,42.94,41.56,42.81,5456300,24.0716043436355,24.0716043436355,23.2979943297972,23.998728037984,9733190.96871692,0.0,1.0
2000-02-25,46.81,47.69,44.31,44.81,4504800,26.241075904182,26.7343924347456,24.8396084878083,25.119901971083,8035862.88801497,0.0,1.0
2000-02-28,46.13,46.94,45.63,46.44,2128100,25.8598767669284,26.3139522098335,25.5795832836536,26.0336587265587,3796199.56756895,0.0,1.0
2000-02-29,48.31,48.38,46.13,46.56,2151700,27.0819563540063,27.1211974416647,25.8598767669284,26.1009291625446,3838298.29873508,0.0,1.0
2000-03-01,47.88,47.88,46.25,47.81,1571800,26.84090395839,26.84090395839,25.9271472029143,26.8016628707315,2803846.84944546,0.0,1.0
2000-03-02,44.25,45.06,41.75,42.56,6736700,24.8059732698153,25.2600487127204,23.4045058534416,23.8585812963466,12017225.5189332,0.0,1.0
2000-03-03,45.5,46.13,44.13,44.88,2646500,25.5067069780022,25.8598767669284,24.7387028338294,25.1591430587415,4720944.57759092,0.0,1.0
2000-03-06,45.0,45.5,44.5,45.5,1571800,25.2264134947274,25.5067069780022,24.9461200114527,25.5067069780022,2803846.84944547,0.0,1.0
2000-03-07,43.0,45.31,42.25,44.75,3111400,24.1052395616284,25.4001954543578,23.6847993367163,25.0862667530901,5550253.90467275,0.0,1.0
2000-03-08,43.94,44.56,41.5,42.75,2305500,24.632191310185,24.9797552294456,23.2643591118042,23.9650928199911,4112653.58913125,0.0,1.0
2000-03-09,45.63,45.63,42.63,43.25,1991900,25.5795832836536,25.5795832836536,23.8978223840051,24.2453863032658,3553239.94109328,0.0,1.0
2000-03-10,46.13,46.81,44.5,44.88,2283700,25.8598767669284,26.241075904182,24.9461200114527,25.1591430587415,4073765.77813882,0.0,1.0
2000-03-13,45.94,45.94,45.25,45.63,992700,25.753365243284,25.753365243284,25.3665602363648,25.5795832836536,1770822.47578859,0.0,1.0
2000-03-14,43.94,44.81,43.75,44.5,1765600,24.632191310185,25.119901971083,24.5256797865406,24.9461200114527,3149555.92147913,0.0,1.0
2000-03-15,45.0,45.88,43.56,44.0,3673100,25.2264134947274,25.719730025291,24.4191682628962,24.6658265281779,6552239.3833173,0.0,1.0
2000-03-16,48.75,49.0,45.5,45.5,3352700,27.328614619288,27.4687613609254,25.5067069780022,25.5067069780022,5980695.59240095,0.0,1.0
2000-03-17,46.44,48.44,46.44,48.31,2706900,26.0336587265587,27.1548326596577,26.0336587265587,27.0819563540063,4828688.78786355,0.0,1.0
2000-03-20,47.69,48.38,46.56,46.94,2355700,26.7343924347456,27.1211974416647,26.1009291625446,26.3139522098335,4202202.58508631,0.0,1.0
2000-03-21,49.25,50.06,48.13,48.31,3142500,27.6089081025628,28.0629835454679,26.9810507000274,27.0819563540063,5605731.46989589,0.0,1.0
2000-03-22,47.38,48.88,46.88,48.88,2511100,26.5606104751152,27.4014909249395,26.2803169918405,27.4014909249395,4479412.026748,0.0,1.0
2000-03-23,47.81,48.06,44.69,46.81,2490100,26.8016628707315,26.9418096123689,25.0526315350971,26.241075904182,4441951.29138831,0.0,1.0
2000-03-24,46.75,47.81,46.44,47.81,1782000,26.207440686189,26.8016628707315,26.0336587265587,26.8016628707315,3178810.97195052,0.0,1.0
2000-03-27,46.38,47.25,45.88,46.81,1539700,26.0000235085657,26.4877341694638,25.719730025291,26.241075904182,2746585.43968137,0.0,1.0
2000-03-28,46.06,47.75,45.75,46.0,1279000,25.8206356792699,26.7680276527385,25.6468537196395,25.7870004612769,2281537.16785898,0.0,1.0
2000-03-29,48.94,49.38,46.94,47.13,2557900,27.4351261429324,27.6817844082142,26.3139522098335,26.4204637334779,4562895.95126388,0.0,1.0
2000-03-30,50.0,50.0,48.56,48.94,2670700,28.0293483274749,28.0293483274749,27.2221030956436,27.4351261429324,4764113.61548162,0.0,1.0
2000-03-31,49.81,50.19,47.94,49.94,2629100,27.9228368038305,28.1358598511193,26.8745391763829,27.9957131094819,4689905.68257862,0.0,1.0
2000-04-03,50.0,50.81,48.13,48.5,2688800,28.0293483274749,28.48342377038,26.9810507000274,27.1884678776507,4796401.20167258,0.0,1.0
2000-04-04,51.05,53.13,48.5,50.63,5302500,28.6179646423519,29.7839855327748,27.1884678776507,28.3825181164011,9458835.67832075,0.0,1.0
2000-04-05,43.38,51.81,43.0,51.0,4824800,24.3182626089172,29.0440107369295,24.1052395616284,28.5899352940244,8606693.14111496,0.0,1.0
2000-04-06,44.06,44.75,42.5,42.5,11991200,24.6994617461709,25.0862667530901,23.8249460783537,23.8249460783537,21390436.659289,0.0,1.0
2000-04-07,45.63,45.69,43.31,43.81,4821300,25.5795832836536,25.6132185016466,24.2790215212588,24.5593150045335,8600449.68522167,0.0,1.0
2000-04-10,44.88,46.69,44.44,45.0,3830900,25.1591430587415,26.1738054681961,24.9124847934597,25.2264134947274,6833730.05187722,0.0,1.0
2000-04-11,43.5,44.31,43.13,43.5,3216500,24.3855330449032,24.8396084878083,24.1781158672799,24.3855330449032,5737735.96592526,0.0,1.0
2000-04-12,43.88,45.19,43.75,44.0,3639600,24.598556092192,25.3329250183718,24.5256797865406,24.6658265281779,6492480.59119589,0.0,1.0
2000-04-13,41.69,43.63,41.5,43.63,3765700,23.3708706354486,24.4584093505546,23.2643591118042,24.4584093505546,6717423.3878081,0.0,1.0
2000-04-14,38.88,41.0,37.06,40.25,5343800,21.7956212594445,22.9840656285294,20.7753529803244,22.5636254036173,9532508.45786147,0.0,1.0
2000-04-17,39.0,39.25,36.88,37.31,4203700,21.8628916954304,22.0030384370678,20.6744473263455,20.9154997219618,7498747.29673871,0.0,1.0
2000-04-18,37.25,38.06,36.94,37.63,3757300,20.8818645039688,21.3359399468739,20.7080825443385,21.0948875512576,6702439.09366423,0.0,1.0
2000-04-19,39.25,40.13,37.81,38.38,3844500,22.0030384370678,22.4963549676314,21.1957932052365,21.5153277761697,6857990.33763398,0.0,1.0
2000-04-20,38.75,39.44,37.56,38.75,2248500,21.7227449537931,22.1095499607122,21.0556464635992,21.7227449537931,4010974.45029782,0.0,1.0
2000-04-24,39.5,39.75,38.19,38.38,1911600,22.1431851787052,22.2833319203426,21.4088162525253,21.5153277761697,3409997.224456,0.0,1.0
2000-04-25,38.63,39.5,38.56,39.0,3556300,21.6554745178071,22.1431851787052,21.6162334301487,21.8628916954304,6343886.34093581,0.0,1.0
2000-04-26,39.38,39.56,37.25,38.5,4780200,22.0759147427192,22.1768203966982,20.8818645039688,21.5825982121557,8527133.67458915,0.0,1.0
2000-04-27,36.88,39.0,36.56,39.0,4835100,20.6744473263455,21.8628916954304,20.4950594970497,21.8628916954304,8625066.7398866,0.0,1.0
2000-04-28,36.75,36.88,35.0,36.75,4546500,20.6015710206941,20.6744473263455,19.6205438292324,20.6015710206941,8110249.20537204,0.0,1.0
2000-05-01,38.06,38.94,37.13,38.5,4370600,21.3359399468739,21.8292564774375,20.8145940679829,21.5825982121557,7796470.95062116,0.0,1.0
2000-05-02,39.0,39.81,36.75,37.0,4581000,21.8628916954304,22.3169671383355,20.6015710206941,20.7417177623314,8171791.84203441,0.0,1.0
2000-05-03,37.25,38.0,36.75,37.75,3170200,20.8818645039688,21.3023047288809,20.6015710206941,21.1621579872436,5655143.96367987,0.0,1.0
2000-05-04,36.0,36.0,34.0,35.0,12967100,20.1811307957819,20.1811307957819,19.0599568626829,19.6205438292324,23131290.5467899,0.0,1.0
2000-05-05,34.44,35.5,34.06,35.5,3751900,19.3066151279647,19.9008373125072,19.0935920806759,19.9008373125072,6692806.33314318,0.0,1.0
2000-05-08,33.25,34.25,32.88,34.19,4440500,18.6395166377708,19.2001036043203,18.4320994601475,19.1664683863273,7921161.6840327,0.0,1.0
2000-05-09,34.0,34.88,33.5,33.5,2845400,19.0599568626829,19.5532733932465,18.7796633794082,18.7796633794082,5075751.25678339,0.0,1.0
2000-05-10,33.13,33.94,32.81,33.75,4262600,18.5722462017849,19.02632164469,18.392858372489,18.9198101210456,7603815.74019991,0.0,1.0
2000-05-11,35.31,35.38,34.0,34.0,6072400,19.7943257888628,19.8335668765213,19.0599568626829,19.0599568626829,10832217.5903885,0.0,1.0
2000-05-12,36.09,36.63,35.88,36.0,4007800,20.2315836227714,20.5343005847081,20.113860359796,20.1811307957819,7149292.15116906,0.0,1.0
2000-05-15,36.25,36.75,35.94,36.38,3403700,20.3212775374193,20.6015710206941,20.147495577789,20.3941538430708,6071671.66398876,0.0,1.0
2000-05-16,36.63,37.19,36.0,37.19,2394200,20.5343005847081,20.8482292859758,20.1811307957819,20.8482292859758,4270880.59991242,0.0,1.0
2000-05-17,37.0,37.88,36.0,36.19,2380200,20.7417177623314,21.235034292895,20.1811307957819,20.2876423194263,4245906.77633929,0.0,1.0
2000-05-18,36.94,37.31,36.31,37.13,1711200,20.7080825443385,20.9154997219618,20.3549127554123,20.8145940679829,3052514.77845214,0.0,1.0
2000-05-19,36.44,36.88,35.63,36.0,3153400,20.4277890610637,20.6744473263455,19.9737136181586,20.1811307957819,5625175.37539212,0.0,1.0
2000-05-22,35.0,36.5,34.81,36.5,2253500,19.6205438292324,20.4614242790567,19.514032305588,20.4614242790567,4019893.67300252,0.0,1.0
2000-05-23,35.06,35.5,34.75,35.13,2687100,19.6541790472254,19.9008373125072,19.4803970875951,19.6934201348839,4793368.66595299,0.0,1.0
2000-05-24,33.75,34.81,32.75,34.5,2236700,18.932255151703,19.5268682023935,18.3712994435044,19.3529719328519,3987302.32585153,0.0222,1.0
2000-05-25,34.38,34.44,33.44,33.75,2492400,19.2856572478681,19.31931459036,18.7583588821614,18.932255151703,4443131.54064129,0.0,1.0
2000-05-26,34.5,34.56,33.94,34.13,1696000,19.3529719328519,19.3866292753438,19.0388367362607,19.1454183208184,3023411.60846078,0.0,1.0
2000-05-30,34.44,34.63,33.88,34.0,1760700,19.31931459036,19.4258961749177,19.0051793937688,19.0724940787526,3138750.4829109,0.0,1.0
2000-05-31,35.38,35.38,34.13,34.38,2219200,19.8466129560667,19.8466129560667,19.1454183208184,19.2856572478681,3956105.5669199,0.0,1.0
2000-06-01,34.69,35.5,34.13,34.31,5396000,19.4595535174097,19.9139276410505,19.1454183208184,19.2463903482942,9619297.78257918,0.0,1.0
2000-06-02,34.25,35.5,33.81,35.5,4752100,19.2127330058023,19.9139276410505,18.9659124941949,19.9139276410505,8471435.32108869,0.0,1.0
2000-06-05,34.69,35.0,34.25,34.75,4614000,19.4595535174097,19.6334497869512,19.2127330058023,19.4932108599016,8225248.32631956,0.0,1.0
2000-06-06,34.38,35.31,34.19,34.56,3844300,19.2856572478681,19.8073460564928,19.1790756633103,19.3866292753438,6853125.73490904,0.0,1.0
2000-06-07,34.5,35.06,34.13,34.13,1999400,19.3529719328519,19.6671071294431,19.1454183208184,19.1454183208184,3564274.27473849,0.0,1.0
2000-06-08,33.44,34.5,33.38,34.5,2671200,18.7583588821614,19.3529719328519,18.7247015396695,19.3529719328519,4761873.28332571,0.0,1.0
2000-06-09,33.06,33.88,32.94,33.5,2685400,18.5451957130459,19.0051793937688,18.4778810280621,18.7920162246533,4787187.22485883,0.0,1.0
2000-06-12,32.25,33.25,32.06,33.19,2579200,18.0908215894051,18.6517772976037,17.9842400048473,18.6181199551117,4597867.46494222,0.0,1.0
2000-06-13,31.38,32.5,31.06,32.44,5130600,17.6027901232723,18.2310605164547,17.4232842966487,18.1974031739628,9146176.64998161,0.0,1.0
2000-06-14,32.38,32.81,31.06,31.38,5250300,18.1637458314709,18.4049567859963,17.4232842966487,17.6027901232723,9359562.48107404,0.0,1.0
2000-06-15,31.88,33.31,31.5,32.31,4426200,17.8832679773716,18.6854346400956,17.6701048082561,18.124478931897,7890462.53618458,0.0,1.0
2000-06-16,30.88,31.44,30.75,31.0,3919600,17.322312269173,17.6364474657642,17.2493880271071,17.3896269541568,6987360.93191204,0.0,1.0
2000-06-19,30.69,31.19,30.13,31.06,3534100,17.2157306846152,17.4962085387145,16.901595488024,17.4232842966487,6300140.89944648,0.0,1.0
2000-06-20,30.13,30.44,29.75,30.0,4603800,16.901595488024,17.0754917575656,16.6884323189085,16.8286712459582,8207065.07254228,0.0,1.0
2000-06-21,29.63,30.0,28.0,29.81,5257900,16.6211176339247,16.8286712459582,15.706759829561,16.7220896614005,9373110.78781008,0.0,1.0
2000-06-22,28.94,29.69,28.88,29.63,3257100,16.2340581952677,16.6547749764166,16.2004008527758,16.6211176339247,5806340.77235705,0.0,1.0
2000-06-23,28.69,29.0,28.5,29.0,1954100,16.093819268218,16.2677155377596,15.9872376836603,16.2677155377596,3483519.23590401,0.0,1.0
2000-06-26,29.75,29.94,28.88,29.38,3079400,16.6884323189085,16.7950139034663,16.2004008527758,16.4808787068751,5489559.9688055,0.0,1.0
2000-06-27,31.88,32.19,29.63,29.75,5059300,17.8832679773716,18.0571642469131,16.6211176339247,16.6884323189085,9019072.14073441,0.0,1.0
2000-06-28,31.53,32.25,30.38,31.75,4815800,17.6869334795021,18.0908215894051,17.0418344150737,17.8103437353058,8584991.52359986,0.0,1.0
2000-06-29,30.0,31.06,29.38,31.0,4115200,16.8286712459582,17.4232842966487,16.4808787068751,17.3896269541568,7336051.56317085,0.0,1.0
2000-06-30,31.25,31.56,30.19,30.25,5233800,17.5298658812065,17.703762150748,16.9352528305159,16.9689101730078,9330148.39408133,0.0,1.0
2000-07-03,30.38,30.63,29.94,30.38,2183900,17.0418344150737,17.1820733421233,16.7950139034663,17.0418344150737,3893177.24747492,0.0,1.0
2000-07-05,29.88,30.5,29.88,30.38,3289300,16.7613565609744,17.1091491000575,16.7613565609744,17.0418344150737,5863742.80879127,0.0,1.0
2000-07-06,33.38,34.38,29.63,29.94,10937100,18.7247015396695,19.2856572478681,16.6211176339247,16.7950139034663,19497261.2635002,0.0,1.0
2000-07-07,35.5,35.69,33.19,34.25,6650300,19.9139276410505,20.0205092256083,18.6181199551117,19.2127330058023,11855303.1956054,0.0,1.0
2000-07-10,37.88,38.44,35.06,35.63,8945300,21.2490022265632,21.5631374231544,19.6671071294431,19.9868518831163,15946535.2954977,0.0,1.0
2000-07-11,38.63,38.75,37.0,37.38,7077100,21.6697190077122,21.737033692696,20.7553612033484,20.9685243724639,12616147.5791496,0.0,1.0
2000-07-12,37.88,39.0,37.75,38.38,6048500,21.2490022265632,21.8772726197456,21.1760779844974,21.5294800806625,10782491.2227447,0.0,1.0
2000-07-13,37.25,37.88,36.75,37.63,2604600,20.8956001303981,21.2490022265632,20.6151222762988,21.1087632995136,4643147.33219158,0.0,1.0
2000-07-14,38.19,38.19,36.56,37.31,2401800,21.4228984961048,21.4228984961048,20.5085406917411,20.92925747289,4281621.46297233,0.0,1.0
2000-07-17,38.34,39.13,37.44,37.69,3899800,21.5070418523346,21.9501968618115,21.0021817149558,21.1424206420055,6952064.02752082,0.0,1.0
2000-07-18,37.25,38.25,37.13,38.0,1588600,20.8956001303981,21.4565558385967,20.8282854454143,21.316316911547,2831952.64221744,0.0,1.0
2000-07-19,36.0,37.5,36.0,37.31,1894200,20.1944054951498,21.0358390574477,20.1944054951498,20.92925747289,3376737.18676085,0.0,1.0
2000-07-20,35.94,36.19,35.63,36.06,3201500,20.1607481526579,20.3009870797076,19.9868518831163,20.2280628376417,5707224.2125514,0.0,1.0
2000-07-21,36.94,37.13,35.5,35.63,2388300,20.7217038608565,20.8282854454143,19.9139276410505,19.9868518831163,4257555.3917965,0.0,1.0
2000-07-24,36.94,37.5,36.38,36.63,1866300,20.7217038608565,21.0358390574477,20.4075686642653,20.547807591315,3327000.63966412,0.0,1.0
2000-07-25,36.0,36.75,35.38,36.69,3218000,20.1944054951498,20.6151222762988,19.8466129560667,20.5814649338069,5736638.29954409,0.0,1.0
2000-07-26,36.63,37.63,35.63,36.0,3052300,20.547807591315,21.1087632995136,19.9868518831163,20.1944054951498,5441249.5592599,0.0,1.0
2000-07-27,38.13,38.13,37.06,37.13,3735600,21.3892411536129,21.3892411536129,20.7890185458404,20.8282854454143,6659349.29514507,0.0,1.0
2000-07-28,37.56,38.63,37.25,38.13,3435000,21.0694963999397,21.6697190077122,20.8956001303981,21.3892411536129,6123478.11029642,0.0,1.0
2000-07-31,35.81,37.31,35.38,37.19,3654800,20.0878239105921,20.92925747289,19.8466129560667,20.8619427879062,6515309.40247785,0.0,1.0
2000-08-01,37.0,37.06,35.5,36.5,12519100,20.7553612033484,20.7890185458404,19.9139276410505,20.4748833492491,22317448.2709206,0.0,1.0
2000-08-02,32.13,38.0,32.0,37.0,3684500,18.0235069044212,21.316316911547,17.9505826623554,20.7553612033484,6568254.7590647,0.0,1.0
2000-08-03,30.38,31.25,29.69,31.25,14215500,17.0418344150737,17.5298658812065,16.6547749764166,17.5298658812065,25341572.9481568,0.0,1.0
2000-08-04,30.06,30.19,29.75,30.19,7472600,16.8623285884501,16.9352528305159,16.6884323189085,16.9352528305159,13321194.3310047,0.0,1.0
2000-08-07,30.25,30.5,30.0,30.19,5383600,16.9689101730078,17.1091491000575,16.8286712459582,16.9352528305159,9597192.65053624,0.0,1.0
2000-08-08,31.69,31.69,30.06,30.13,7714200,17.7766863928138,17.7766863928138,16.8623285884501,16.901595488024,13751887.8714553,0.0,1.0
2000-08-09,31.5,31.63,30.5,30.5,6134100,17.6701048082561,17.7430290503219,17.1091491000575,17.1091491000575,10935087.9407189,0.0,1.0
2000-08-10,27.0,28.25,26.13,28.25,38297100,15.1458041213624,15.8469987566106,14.6577726552296,15.8469987566106,68271165.5131974,0.0,1.0
2000-08-11,27.06,27.25,25.94,26.75,9492600,15.1794614638543,15.286043048412,14.5511910706718,15.0055651943127,16922191.6476856,0.0,1.0
2000-08-14,26.44,26.63,25.56,26.06,6989500,14.8316689247712,14.9382505093289,14.3380279015564,14.6185057556557,12459985.5172975,0.0,1.0
2000-08-15,26.44,27.63,26.25,26.94,5252500,14.8316689247712,15.4992062175275,14.7250873402134,15.1121467788705,9363484.35933971,0.0,1.0
2000-08-16,25.56,26.63,25.06,26.5,5645300,14.3380279015564,14.9382505093289,14.0575500474571,14.8653262672631,10063717.8969597,0.0,1.0
2000-08-17,26.0,26.19,25.13,25.5,3578500,14.5848484131638,14.6914299977215,14.096816947031,14.3043705590645,6379291.53353588,0.0,1.0
2000-08-18,27.0,27.19,25.56,25.56,3432200,15.1458041213624,15.2523857059201,14.3380279015564,14.3380279015564,6118486.62886736,0.0,1.0
2000-08-21,27.13,27.31,26.25,26.56,3230800,15.2187283634282,15.3197003909039,14.7250873402134,14.898983609755,5759456.50036265,0.0,1.0
2000-08-22,28.38,29.13,27.38,27.44,5632100,15.9199229986764,16.3406397798254,15.3589672904778,15.3926246329698,10040186.6273655,0.0,1.0
2000-08-23,28.88,29.38,28.13,28.25,3331200,16.2004008527758,16.4808787068751,15.7796840716268,15.8469987566106,5938436.76303331,0.0,1.0
2000-08-24,27.56,28.31,27.19,27.56,3748300,15.4599393179536,15.8806560991025,15.2523857059201,15.4599393179536,6681989.22876976,0.0,1.0
2000-08-25,26.44,26.94,26.25,26.5,3809400,14.8316689247712,15.1121467788705,14.7250873402134,14.8653262672631,6790910.48423964,0.0,1.0
2000-08-28,25.94,26.69,25.81,26.56,3338600,14.5511910706718,14.9719078518208,14.478266828606,14.898983609755,5951628.53538159,0.0,1.0
2000-08-29,26.75,26.75,25.5,25.69,3186800,15.0055651943127,15.0055651943127,14.3043705590645,14.4109521436222,5681018.93504882,0.0,1.0
2000-08-30,22.5,26.0,21.69,26.0,5544900,12.6215034344686,14.5848484131638,12.1671293108278,14.5848484131638,9884737.63428903,0.0,1.0
2000-08-31,22.25,22.5,21.13,21.88,25967000,12.481264507419,12.6215034344686,11.8529941142366,12.2737108953855,46290642.2387387,0.0,1.0
2000-09-01,23.5,23.88,22.19,22.44,5856200,13.1824591426673,13.3956223117827,12.4476071649271,12.5878460919767,10439683.4088844,0.0,1.0
2000-09-05,22.94,24.0,22.88,23.44,4649800,12.868323946076,13.4629369967666,12.8346666035841,13.1488018001753,8289067.98173404,0.0,1.0
2000-09-06,23.31,23.75,22.94,22.94,3171100,13.0758775581095,13.3226980697169,12.868323946076,12.868323946076,5653030.98560729,0.0,1.0
2000-09-07,22.94,23.75,22.81,23.38,5393700,12.868323946076,13.3226980697169,12.7953997040102,13.1151444576834,9615197.63711964,0.0,1.0
2000-09-08,23.88,23.94,23.13,23.25,3972900,13.3956223117827,13.4292796542746,12.9749055306338,13.0422202156176,7082377.34625815,0.0,1.0
2000-09-11,23.81,25.0,23.63,23.88,4249700,13.3563554122088,14.0238927049652,13.2553833847331,13.3956223117827,7575820.93895976,0.0,1.0
2000-09-12,24.69,24.69,23.88,24.13,2698700,13.8499964354236,13.8499964354236,13.3956223117827,13.5358612388324,4810896.76164686,0.0,1.0
2000-09-13,25.0,25.25,24.63,24.69,4678500,14.0238927049652,14.1641316320148,13.8163390929317,13.8499964354236,8340230.66638189,0.0,1.0
2000-09-14,25.25,25.5,25.0,25.25,3693700,14.1765848487368,14.3169470749619,14.0362226225117,14.1765848487368,6578871.14528225,0.0222,1.0
2000-09-15,23.94,25.13,23.94,25.06,4537700,13.4410867833172,14.1092109801488,13.4410867833172,14.0699095568057,8082124.58942178,0.0,1.0
2000-09-18,23.0,24.0,23.0,23.63,3509200,12.9133248127108,13.4747737176112,12.9133248127108,13.2670376227981,6250257.09262376,0.0,1.0
2000-09-19,23.06,23.38,22.94,23.38,2713100,12.9470117470048,13.1266753965729,12.8796378784167,13.1266753965729,4832318.62475708,0.0,1.0
2000-09-20,24.0,24.0,22.94,23.0,2603100,13.4747737176112,13.4747737176112,12.8796378784167,12.9133248127108,4636396.96734554,0.0,1.0
2000-09-21,23.25,23.88,23.0,23.0,2130100,13.0536870389359,13.4073998490232,12.9133248127108,12.9133248127108,3793933.84047586,0.0,1.0
2000-09-22,23.19,23.63,22.81,22.88,2751200,13.0200001046419,13.2670376227981,12.8066495207797,12.8459509441227,4900178.76246052,0.0,1.0
2000-09-25,22.0,23.63,21.94,23.63,3812000,12.3518759078103,13.2670376227981,12.3181889735163,13.2670376227981,6789575.98229848,0.0,1.0
2000-09-26,20.75,22.0,20.5,22.0,6836700,11.6500647766847,12.3518759078103,11.5097025504596,12.3518759078103,12176887.2293232,0.0,1.0
2000-09-27,19.94,20.75,19.56,20.25,8002300,11.1952911637153,11.6500647766847,10.9819405798532,11.3693403242345,14252944.3554951,0.0,1.0
2000-09-28,20.38,20.44,19.75,19.81,7966900,11.4423286818715,11.4760156161656,11.0886158717842,11.1223028060783,14189893.2039281,0.0,1.0
2000-09-29,20.06,20.38,19.88,20.06,3073800,11.2626650323034,11.4423286818715,11.1616042294213,11.2626650323034,5474763.55046932,0.0,1.0
2000-10-02,19.44,20.19,19.06,20.06,3751900,10.9145667112651,11.3356533899405,10.7012161274029,11.2626650323034,6682531.51311271,0.0,1.0
2000-10-03,20.0,20.25,19.06,19.75,3620200,11.2289780980094,11.3693403242345,10.7012161274029,11.0886158717842,6447959.85601177,0.0,1.0
2000-10-04,19.88,20.44,19.25,19.25,2960700,11.1616042294213,11.4760156161656,10.807891419334,10.807891419334,5273320.46453072,0.0,1.0
2000-10-05,21.19,22.0,19.5,19.75,6870800,11.8971022948409,12.3518759078103,10.9482536455591,11.0886158717842,12237622.9431208,0.0,1.0
2000-10-06,20.5,20.81,20.13,20.13,5813600,11.5097025504596,11.6837517109787,11.3019664556464,11.3019664556464,10354637.7047981,0.0,1.0
2000-10-09,21.31,21.88,20.13,20.13,3991800,11.964476163429,12.2845020392222,11.3019664556464,11.3019664556464,7109818.83686752,0.0,1.0
2000-10-10,21.0,21.56,20.81,21.56,2345000,11.7904270029098,12.1048383896541,11.6837517109787,12.1048383896541,4176693.51481899,0.0,1.0
2000-10-11,19.25,20.5,19.0,20.13,6522600,10.807891419334,11.5097025504596,10.6675291931089,11.3019664556464,11617441.8421144,0.0,1.0
2000-10-12,18.75,19.5,18.56,19.0,3516800,10.5271669668838,10.9482536455591,10.4204916749527,10.6675291931089,6263793.49804492,0.0,1.0
2000-10-13,18.81,19.0,18.5,18.75,4163900,10.5608539011778,10.6675291931089,10.3868047406587,10.5271669668838,7416347.1754178,0.0,1.0
2000-10-16,19.44,20.13,19.06,19.06,4937900,10.9145667112651,11.3019664556464,10.7012161274029,10.7012161274029,8794923.20120453,0.0,1.0
2000-10-17,19.19,20.06,19.13,20.0,4188300,10.77420448504,11.2626650323034,10.740517550746,11.2289780980094,7459806.16124362,0.0,1.0
2000-10-18,21.5,21.94,19.0,19.88,11038500,12.0711514553601,12.3181889735163,10.6675291931089,11.1616042294213,19660738.3212491,0.0,1.0
2000-10-19,24.06,24.19,21.63,21.75,8252900,13.5084606519053,13.5814490095423,12.1441398129971,12.2115136815852,14699289.513198,0.0,1.0
2000-10-20,23.0,23.81,22.5,23.81,3593500,12.9133248127108,13.3680984256801,12.6326003602605,13.3680984256801,6400404.32644006,0.0,1.0
2000-10-23,23.13,23.94,23.0,23.06,2309400,12.9863131703478,13.4410867833172,12.9133248127108,12.9470117470048,4113286.1420567,0.0,1.0
2000-10-24,24.31,25.0,23.63,23.69,2762300,13.6488228781304,14.0362226225117,13.2670376227981,13.3007245570921,4919949.03879933,0.0,1.0
2000-10-25,23.5,24.38,23.5,23.56,1898600,13.194049265161,13.6881243014734,13.194049265161,13.227736199455,3381607.80692337,0.0,1.0
2000-10-26,23.13,24.19,22.81,23.88,4641500,12.9863131703478,13.5814490095423,12.8066495207797,13.4073998490232,8267003.38977924,0.0,1.0
2000-10-27,23.0,23.13,22.69,23.06,2320700,12.9133248127108,12.9863131703478,12.7392756521916,12.9470117470048,4133412.63959078,0.0,1.0
2000-10-30,23.25,23.56,23.0,23.0,4323200,13.0536870389359,13.227736199455,12.9133248127108,12.9133248127108,7700077.35746924,0.0,1.0
2000-10-31,25.81,25.88,23.31,23.31,5149900,14.4909962354811,14.5302976588241,13.0873739732299,13.0873739732299,9172517.66821587,0.0,1.0
2000-11-01,24.44,25.38,24.13,25.31,5894800,13.7218112357674,14.2495732063739,13.5477620752483,14.2102717830308,10499263.5100874,0.0,1.0
2000-11-02,27.19,27.31,24.63,25.75,13873900,15.2657957242437,15.3331695928318,13.8284865276985,14.4573093011871,24710886.2069284,0.0,1.0
2000-11-03,26.25,26.81,25.63,26.75,4919900,14.7380337536373,15.0524451403816,14.389935432599,15.0187582060875,8762863.29362808,0.0,1.0
2000-11-06,25.81,26.31,25.63,26.31,3130100,14.4909962354811,14.7717206879313,14.389935432599,14.7717206879313,5575039.8169445,0.0,1.0
2000-11-07,26.13,26.25,25.56,25.81,4436600,14.6706598850492,14.7380337536373,14.350634009256,14.4909962354811,7902054.77520081,0.0,1.0
2000-11-08,26.25,26.63,25.69,26.19,2604900,14.7380337536373,14.9513843374995,14.423622366893,14.7043468193433,4639602.95810317,0.0,1.0
2000-11-09,24.63,25.56,24.25,25.0,4179900,13.8284865276985,14.350634009256,13.6151359438364,14.0362226225117,7444844.87104131,0.0,1.0
2000-11-10,23.69,24.38,23.13,23.69,5369500,13.3007245570921,13.6881243014734,12.9863131703478,13.3007245570921,9563648.54064839,0.0,1.0
2000-11-13,24.5,24.56,23.13,23.44,2981400,13.7554981700615,13.7891851043555,12.9863131703478,13.160362330867,5310189.35824361,0.0,1.0
2000-11-14,25.63,25.94,24.19,24.5,3949700,14.389935432599,14.5639845931181,13.5814490095423,13.7554981700615,7034834.27525821,0.0,1.0
2000-11-15,24.88,25.63,24.5,25.56,2955900,13.9688487539236,14.389935432599,13.7554981700615,14.350634009256,5264771.15584369,0.0,1.0
2000-11-16,24.88,25.0,24.13,24.5,2117900,13.9688487539236,14.0362226225117,13.5477620752483,13.7554981700615,3772204.34756296,0.0,1.0
2000-11-17,24.63,24.88,24.31,24.88,1931800,13.8284865276985,13.9688487539236,13.6488228781304,13.9688487539236,3440740.52534214,0.0,1.0
2000-11-20,23.75,24.5,23.5,24.5,1679100,13.3344114913861,13.7554981700615,13.194049265161,13.7554981700615,2990655.04508851,0.0,1.0
2000-11-21,23.5,23.75,23.38,23.75,2896900,13.194049265161,13.3344114913861,13.1266753965729,13.3344114913861,5159685.90323202,0.0,1.0
2000-11-22,24.44,24.69,23.44,23.5,2487000,13.7218112357674,13.8621734619926,13.160362330867,13.194049265161,4429610.56347753,0.0,1.0
2000-11-24,25.0,25.06,24.44,24.5,1043800,14.0362226225117,14.0699095568057,13.7218112357674,13.7554981700615,1859118.41823797,0.0,1.0
2000-11-27,27.31,28.0,25.63,26.0,4991900,15.3331695928318,15.7205693372131,14.389935432599,14.5976715274122,8891102.92393382,0.0,1.0
2000-11-28,26.0,26.88,25.19,26.31,4511700,14.5976715274122,15.0917465637246,14.1428979144428,14.7717206879313,8035815.83403357,0.0,1.0
2000-11-29,25.81,25.88,24.38,25.0,3376000,14.5034604011699,14.5427956289142,13.6998978915351,14.0482956229852,6007846.23736908,0.0222,1.0
2000-11-30,24.94,25.25,23.63,25.25,5237800,14.01457971349,14.188778579215,13.2784490228456,14.188778579215,9321059.54445847,0.0,1.0
2000-12-01,24.75,25.69,24.63,25.0,2435800,13.9078126667553,14.4360285821795,13.840380847765,14.0482956229852,4334689.53346672,0.0,1.0
2000-12-04,26.56,26.63,24.56,24.81,2225000,14.9249092698594,14.9642444976038,13.8010456200206,13.9415285762505,3959555.05869261,0.0,1.0
2000-12-05,27.06,27.31,25.69,26.13,5226900,15.2058751823191,15.346358138549,14.4360285821795,14.6832785851441,9301662.17360917,0.0,1.0
2000-12-06,27.06,28.13,26.69,27.06,3617000,15.2058751823191,15.8071422349829,14.997960407099,15.2058751823191,6436723.886423,0.0,1.0
2000-12-07,26.38,27.0,26.19,26.81,1902300,14.8237615413739,15.172159272824,14.7169944946393,15.0653922260893,3385286.10703414,0.0,1.0
2000-12-08,26.69,27.19,26.19,26.19,2693100,14.997960407099,15.2789263195587,14.7169944946393,14.7169944946393,4792574.26002922,0.0,1.0
2000-12-11,25.56,26.0,25.0,26.0,2159300,14.36297744494,14.6102274479046,14.0482956229852,14.6102274479046,3842636.96100447,0.0,1.0
2000-12-12,25.81,26.13,25.38,25.44,1904400,14.5034604011699,14.6832785851441,14.2618297164545,14.2955456259497,3389023.21517941,0.0,1.0
2000-12-13,25.44,26.13,25.0,25.94,3637900,14.2955456259497,14.6832785851441,14.0482956229852,14.5765115384094,6473917.01034508,0.0,1.0
2000-12-14,24.81,25.25,24.38,25.13,3282200,13.9415285762505,14.188778579215,13.6998978915351,14.1213467602247,5840922.07354644,0.0,1.0
2000-12-15,23.88,24.25,23.06,23.56,4413000,13.4189319790754,13.6268467542956,12.9581478826415,13.2391137951012,7853265.83101594,0.0,1.0
2000-12-18,23.75,23.94,22.75,23.94,3843400,13.3458808418359,13.4526478885706,12.7839490169165,13.4526478885706,6839619.73599062,0.0,1.0
2000-12-19,23.0,24.25,23.0,23.81,2226100,12.9244319731463,13.6268467542956,12.9244319731463,13.3795967513311,3961512.59153062,0.0,1.0
2000-12-20,23.0,23.31,21.5,21.63,4235300,12.9244319731463,13.0986308388714,12.0815342357672,12.1545853730068,7537035.29891273,0.0,1.0
2000-12-21,23.88,24.0,22.63,22.63,2356900,13.4189319790754,13.4863637980657,12.7165171979262,12.7165171979262,4194281.04172252,0.0,1.0
2000-12-22,24.13,24.38,23.25,23.44,2594300,13.5594149353053,13.6998978915351,13.0649149293762,13.1716819761109,4616752.2196702,0.0,1.0
2000-12-26,23.44,24.25,22.94,24.0,2001800,13.1716819761109,13.6268467542956,12.8907160636512,13.4863637980657,3562353.85010824,0.0,1.0
2000-12-27,25.56,26.38,23.19,23.63,4240400,14.36297744494,14.8237615413739,13.031199019881,13.2784490228456,7546111.13297984,0.0,1.0
2000-12-28,25.06,25.88,24.88,25.75,3025100,14.0820115324803,14.5427956289142,13.9808638039948,14.4697444916747,5383393.26204539,0.0,1.0
2000-12-29,25.5,26.0,25.38,25.44,2967400,14.3292615354449,14.6102274479046,14.2618297164545,14.2955456259497,5280711.76681546,0.0,1.0
2001-01-02,25.44,25.94,25.0,25.31,3132900,14.2955456259497,14.5765115384094,14.0482956229852,14.2224944887102,5575231.48016991,0.0,1.0
2001-01-03,30.31,30.63,25.38,25.44,14414800,17.0321536133072,17.2119717972814,14.2618297164545,14.2955456259497,25652222.1393448,0.0,1.0
2001-01-04,29.5,30.75,29.0,29.38,15843800,16.5769888351225,17.2794036162717,16.2960229226628,16.5095570161322,28195235.2534444,0.0,1.0
2001-01-05,27.5,29.19,27.0,29.0,5126800,15.4531251852837,16.4027899693975,15.172159272824,16.2960229226628,9123526.68535065,0.0,1.0
2001-01-08,27.13,27.56,26.81,27.19,3698300,15.2452104100635,15.4868410947788,15.0653922260893,15.2789263195587,6581403.35890465,0.0,1.0
2001-01-09,27.88,28.31,27.25,27.31,3616600,15.666659278753,15.9082899634684,15.3126422290538,15.346358138549,6436012.05630009,0.0,1.0
2001-01-10,27.81,28.0,27.44,27.81,2007000,15.6273240510087,15.7340910977434,15.4194092757885,15.6273240510087,3571607.64170609,0.0,1.0
2001-01-11,28.88,29.44,26.94,27.81,4288400,16.2285911036724,16.5432729256273,15.1384433633288,15.6273240510087,7631530.74772917,0.0,1.0
2001-01-12,29.5,29.88,28.25,29.0,3872300,16.5769888351225,16.7905229285919,15.8745740539732,16.2960229226628,6891049.46237094,0.0,1.0
2001-01-16,29.38,29.94,29.0,29.13,3253900,16.5095570161322,16.824238838087,16.2960229226628,16.3690740599023,5790560.09235048,0.0,1.0
2001-01-17,28.19,29.75,27.94,29.5,2728500,15.8408581444781,16.7174717913523,15.7003751882482,16.5769888351225,4855571.22590685,0.0,1.0
2001-01-18,27.38,28.5,27.0,28.25,3116200,15.3856933662933,16.0150570102031,15.172159272824,15.8745740539732,5545512.57253839,0.0,1.0
2001-01-19,26.0,26.56,25.75,26.0,4470500,14.6102274479046,14.9249092698594,14.4697444916747,14.6102274479046,7955591.41118437,0.0,1.0
2001-01-22,29.25,29.44,27.5,27.5,8737300,16.4365058788926,16.5432729256273,15.4531251852837,15.4531251852837,15548683.3322764,0.0,1.0
2001-01-23,29.44,30.0,28.81,29.81,3740400,16.5432729256273,16.8579547475822,16.1892558759281,16.7511877008475,6656323.47934104,0.0,1.0
2001-01-24,30.0,32.0,29.31,30.5,10682100,16.8579547475822,17.981818397421,16.4702217883878,17.1389206600419,19009601.3898698,0.0,1.0
2001-01-25,32.13,33.0,30.38,30.63,8595100,18.0548695346605,18.5437502223404,17.0714888410516,17.2119717972814,15295627.7235815,0.0,1.0
2001-01-26,31.88,32.75,31.44,32.13,3902000,17.9143865784307,18.4032672661106,17.6671365754661,18.0548695346605,6943902.84899708,0.0,1.0
2001-01-29,32.17,32.5,31.64,31.8,2815900,18.0773468076573,18.2627843098807,17.77952294045,17.8694320324371,5011106.10776292,0.0,1.0
2001-01-30,32.75,32.9,31.7,32.0,3373100,18.4032672661106,18.4875570398485,17.8132388499452,17.981818397421,6002685.46897797,0.0,1.0
2001-01-31,32.6,34.0,32.3,32.75,4197600,18.3189774923726,19.1056820472598,18.1503979448968,18.4032672661106,7469945.30982836,0.0,1.0
2001-02-01,33.0,33.25,32.0,32.6,2775300,18.5437502223404,18.6842331785703,17.981818397421,18.3189774923726,4938855.35028745,0.0,1.0
2001-02-02,32.12,33.45,31.6,33.35,2896200,18.0492502164113,18.7966195435541,17.7570456674532,18.7404263610622,5154006.00493732,0.0,1.0
2001-02-05,30.65,31.73,29.8,31.5,5825300,17.2232104337798,17.8300968046928,16.7455683825983,17.7008524849613,10366560.037484,0.0,1.0
2001-02-06,30.0,30.64,29.91,30.64,4041700,16.8579547475822,17.2175911155306,16.8073808833394,17.2175911155306,7192509.51942376,0.0,1.0
2001-02-07,29.56,30.0,29.42,29.75,5285800,16.6107047446176,16.8579547475822,16.5320342891289,16.7174717913523,9406479.15920782,0.0,1.0
2001-02-08,26.61,27.99,25.85,27.6,10681600,14.9530058611054,15.7284717794942,14.5259376741667,15.5093183677756,19008711.6022161,0.0,1.0
2001-02-09,27.0,28.84,26.6,28.5,9604600,15.172159272824,16.2061138306757,14.9473865428562,16.0150570102031,17092108.9962781,0.0,1.0
2001-02-12,28.01,28.45,27.05,27.05,3771300,15.7397104159926,15.9869604189571,15.2002558640699,15.2002558640699,6711312.3563359,0.0,1.0
2001-02-13,28.8,29.12,28.1,28.75,5832300,16.1836365576789,16.3634547416531,15.7902842802353,16.1555399664329,10379017.064635,0.0,1.0
2001-02-14,28.9,29.3,28.42,29.3,4191200,16.2398297401708,16.4646024701386,15.9701024642095,16.4646024701386,7458556.02786178,0.0,1.0
2001-02-15,29.42,29.9,28.76,29.4,3419500,16.5320342891289,16.8017615650902,16.1611592846821,16.5207956526305,6085257.76323567,0.0,1.0
2001-02-16,29.44,29.95,29.02,29.05,2168300,16.5432729256273,16.8298581563362,16.3072615591612,16.3241195139088,3858653.13876997,0.0,1.0
2001-02-20,29.3,30.1,28.93,29.44,3123800,16.4646024701386,16.9141479300741,16.2566876949184,16.5432729256273,5559037.34487368,0.0,1.0
2001-02-21,27.61,29.19,27.37,29.15,3020100,15.527412572538,16.4159787393113,15.3924404965725,16.393483393317,5370177.45940981,0.0222,1.0
2001-02-22,27.54,27.65,26.04,27.3,3816300,15.4880457170481,15.5499079185323,14.6444702422633,15.3530736410825,6785936.96842673,0.0,1.0
2001-02-23,27.65,27.9,27.05,27.5,1702200,15.5499079185323,15.6905038309964,15.2124777286184,15.4655503710538,3026759.40247255,0.0,1.0
2001-02-26,28.89,29.1,27.71,27.9,1757900,16.2472636443543,16.3653642108242,15.5836509375237,15.6905038309964,3125802.1111541,0.0,1.0
2001-02-27,28.47,29.44,28.32,28.7,2689800,16.0110625114146,16.5565746517754,15.9267049639361,16.1404107508816,4782855.97507383,0.0,1.0
2001-02-28,27.24,28.65,26.93,28.45,2853900,15.3193306220911,16.1122915683888,15.1449916906356,15.9998148384175,5074649.66438517,0.0,1.0
2001-03-01,26.07,26.99,25.69,26.99,3482100,14.661341751759,15.178734709627,14.4476359648135,15.178734709627,6191680.7163375,0.0,1.0
2001-03-02,23.81,24.17,22.5,22.5,11944600,13.3903547030833,13.5928128170317,12.6536321217713,12.6536321217713,21239237.6681787,0.0,1.0
2001-03-05,24.45,24.53,24.1,24.28,4012600,13.7502802389915,13.79527093098,13.5534459615417,13.6546750185159,7134986.94534211,0.0,1.0
2001-03-06,25.0,25.25,24.2,25.25,2998400,14.0595912464125,14.2001871588767,13.6096843265273,14.2001871588767,5331591.70037231,0.0,1.0
2001-03-07,26.15,27.0,25.0,25.0,2779900,14.7063324437475,15.1843585461256,14.0595912464125,14.0595912464125,4943066.89163052,0.0,1.0
2001-03-08,26.0,26.85,25.42,25.65,4393300,14.621974896269,15.1000009986471,14.2957923793523,14.4251406188193,7811926.96679751,0.0,1.0
2001-03-09,25.65,25.75,25.0,25.25,3388700,14.4251406188193,14.4813789838049,14.0595912464125,14.2001871588767,6025601.91937418,0.0,1.0
2001-03-12,23.77,24.8,23.7,24.55,2784400,13.367859357089,13.9471145164412,13.3284925015991,13.8065186039771,4951068.54673047,0.0,1.0
2001-03-13,23.56,23.72,22.6,23.57,2532000,13.2497587906192,13.3397401745962,12.7098704867569,13.2553826271177,4502264.60290242,0.0,1.0
2001-03-14,23.4,23.66,22.55,22.95,2340200,13.1597774066421,13.3059971556048,12.6817513042641,12.9067047642067,4161216.281087,0.0,1.0
2001-03-15,23.75,23.97,22.5,23.7,5589700,13.3566116840919,13.4803360870603,12.6536321217713,13.3284925015991,9939300.33603622,0.0,1.0
2001-03-16,23.27,23.5,22.8,22.95,7392900,13.0866675321608,13.2160157716278,12.8223472167282,12.9067047642067,13145652.4418631,0.0,1.0
2001-03-19,24.0,24.0,23.12,23.12,2758600,13.497207596556,13.497207596556,13.0023099846823,13.0023099846823,4905192.39082412,0.0,1.0
2001-03-20,23.06,24.59,22.85,24.0,6815400,12.9685669656909,13.8290139499714,12.8504663992211,13.497207596556,12118773.3707035,0.0,1.0
2001-03-21,23.01,23.58,22.63,23.26,6717200,12.9404477831981,13.2610064636163,12.7267419962526,13.0810436956622,11944159.4749669,0.0,1.0
2001-03-22,23.29,23.4,22.18,23.0,4424200,13.0979152051579,13.1597774066421,12.4736693538172,12.9348239466995,7866871.66515046,0.0,1.0
2001-03-23,23.79,23.9,22.25,22.8,3421700,13.3791070300862,13.4409692315704,12.5130362093072,12.8223472167282,6084280.72344044,0.0,1.0
2001-03-26,24.16,24.33,23.7,23.7,3558200,13.5871889805331,13.6827942010087,13.3284925015991,13.3284925015991,6326997.59480545,0.0,1.0
2001-03-27,24.13,24.25,23.26,24.0,3489800,13.5703174710374,13.6378035090202,13.0810436956622,13.497207596556,6205372.43728628,0.0,1.0
2001-03-28,23.55,23.9,22.97,23.5,2113700,13.2441349541206,13.4409692315704,12.9179524372038,13.2160157716278,3758466.30772309,0.0,1.0
2001-03-29,23.69,23.97,22.75,23.3,2516300,13.3228686651005,13.4803360870603,12.7942280342354,13.1035390416565,4474347.71733152,0.0,1.0
2001-03-30,23.72,23.99,22.95,23.85,1812300,13.3397401745962,13.4915837600575,12.9067047642067,13.4128500490776,3222533.23058455,0.0,1.0
2001-04-02,24.42,24.5,23.22,23.47,2918600,13.7334087294958,13.7783994214843,13.058548349668,13.1991442621321,5189695.68326659,0.0,1.0
2001-04-03,23.26,25.32,22.96,25.1,4904000,13.0810436956622,14.2395540143666,12.9123286007053,14.1158296113982,8720025.91336238,0.0,1.0
2001-04-04,23.4,24.59,23.3,23.55,4149200,13.1597774066421,13.8290139499714,13.1035390416565,13.2441349541206,7377881.63126493,0.0,1.0
2001-04-05,24.5,24.72,23.67,23.75,3901600,13.7783994214843,13.9021238244527,13.3116209921034,13.3566116840919,6937612.78621015,0.0,1.0
2001-04-06,24.7,24.99,23.85,24.7,3195000,13.8908761514556,14.053967409914,13.4128500490776,13.8908761514556,5681175.120961,0.0,1.0
2001-04-09,23.8,24.95,23.52,24.95,3608600,13.3847308665847,14.0314720639197,13.2272634446249,14.0314720639197,6416616.13192486,0.0,1.0
2001-04-10,23.06,24.89,22.89,24.05,6199300,12.9685669656909,13.9977290449283,12.8729617452153,13.5253267790489,11023257.8802421,0.0,1.0
2001-04-11,23.78,24.3,22.8,24.0,6930200,13.3734831935876,13.665922691513,12.8223472167282,13.497207596556,12322904.483031,0.0,1.0
2001-04-12,23.49,23.75,22.02,22.98,6385100,13.2103919351292,13.3566116840919,12.3836879698402,12.9235762737024,11353637.328591,0.0,1.0
2001-04-16,23.03,23.55,22.52,23.2,3297300,12.9516954561952,13.2441349541206,12.6648797947684,13.0473006766708,5863079.41356643,0.0,1.0
2001-04-17,23.5,23.5,22.7,22.9,2950300,13.2160157716278,13.2160157716278,12.7661088517426,12.8785855817139,5246062.89808176,0.0,1.0
2001-04-18,25.31,26.21,23.91,24.0,6790200,14.2339301778681,14.7400754627389,13.446593068069,13.497207596556,12073964.1021437,0.0,1.0
2001-04-19,25.98,26.27,25.4,25.75,4802400,14.6107272232719,14.7738184817303,14.2845447063551,14.4813789838049,8539366.32266139,0.0,1.0
2001-04-20,25.78,25.8,25.21,25.8,2793900,14.4982504933006,14.5094981662977,14.1776918128824,14.5094981662977,4967960.92971923,0.0,1.0
2001-04-23,25.65,26.87,25.5,26.5,3750700,14.4251406188193,15.1112486716442,14.3407830713408,14.9031667211973,6669290.61852531,0.0,1.0
2001-04-24,25.55,25.75,24.8,25.45,4169000,14.3689022538336,14.4813789838049,13.9471145164412,14.312663888848,7413088.91370468,0.0,1.0
2001-04-25,25.25,25.8,25.07,25.42,3797300,14.2001871588767,14.5094981662977,14.0989581019025,14.2957923793523,6752152.20244919,0.0,1.0
2001-04-26,26.53,26.88,25.92,26.25,4688100,14.920038230693,15.1168725081428,14.5769842042805,14.7625708087332,8336124.28312277,0.0,1.0
2001-04-27,28.21,28.85,26.93,27.0,6158400,15.8648427624519,16.2247682983601,15.1449916906356,15.1843585461256,10950531.7261115,0.0,1.0
2001-04-30,27.71,28.38,27.35,28.2,3217900,15.5836509375237,15.9604479829275,15.3811928235753,15.8592189259534,5721894.65469182,0.0,1.0
2001-05-01,28.62,28.68,27.35,27.72,2098400,16.0954200588931,16.1291630778845,15.3811928235753,15.5892747740222,3731260.68038327,0.0,1.0
2001-05-02,28.64,28.78,27.89,28.62,3383700,16.1066677318902,16.1854014428701,15.6848799944978,16.0954200588931,6016711.19148537,0.0,1.0
2001-05-03,28.23,28.43,27.8,27.95,1758900,15.876090435449,15.9885671654203,15.6342654660108,15.7186230134892,3127580.25673187,0.0,1.0
2001-05-04,28.1,28.24,27.2,27.6,2440600,15.8029805609677,15.8817142719476,15.2968352760969,15.5217887360395,4339742.09709465,0.0,1.0
2001-05-07,28.65,28.96,27.87,28.1,2154100,16.1122915683888,16.2866304998443,15.6736323215007,15.8029805609677,3830303.38906481,0.0,1.0
2001-05-08,28.59,28.73,27.5,28.7,2456000,16.0785485493974,16.1572822603773,15.4655503710538,16.1404107508816,4367125.53899224,0.0,1.0
2001-05-09,28.8,29.2,28.13,28.5,3981400,16.1966491158673,16.4216025758099,15.8198520704634,16.0279340209103,7079508.80331582,0.0,1.0
2001-05-10,32.41,32.7,31.57,32.6,14065900,18.2268540918492,18.3899453503076,17.7544518259698,18.333706985322,25011217.8822928,0.0,1.0
2001-05-11,33.2,33.2,32.02,32.03,6472300,18.6711371752359,18.6711371752359,18.0075244684052,18.0131483049038,11508691.6229721,0.0,1.0
2001-05-14,32.91,33.17,32.76,32.8,5886100,18.5080459167775,18.6542656657402,18.423688369299,18.4461837152933,10466342.6852859,0.0,1.0
2001-05-15,33.28,33.28,32.42,32.95,5358500,18.7161278672244,18.7161278672244,18.2324779283478,18.5305412627717,9528193.0784568,0.0,1.0
2001-05-16,34.15,34.15,32.56,32.65,4142000,19.2054016425995,19.2054016425995,18.3112116393277,18.3618261678148,7365078.98310501,0.0,1.0
2001-05-17,34.9,34.98,33.75,34.1,7480500,19.6271893799919,19.6721800719804,18.9804481826569,19.1772824601067,13301417.9944754,0.0,1.0
2001-05-18,33.95,34.0,32.99,33.1,8650800,19.0929249126282,19.1210440951211,18.553036608766,18.6148988102502,15382381.7641344,0.0,1.0
2001-05-21,33.95,33.95,33.29,33.93,4390900,19.0929249126282,19.0929249126282,18.7217517037229,19.0816772396311,7807659.41741086,0.0,1.0
2001-05-22,33.66,34.2,33.6,33.95,5193600,18.9298336541699,19.2335208250924,18.8960906351785,19.0929249126282,9234976.87268324,0.0,1.0
2001-05-23,32.43,33.5,32.05,33.5,3035300,18.2381017648464,18.8398522701928,18.0243959779009,18.8398522701928,5397205.27219182,0.0,1.0
2001-05-24,32.3,33.2,32.06,32.8,4809800,18.164991890365,18.6711371752359,18.0300198143995,18.4461837152933,8552524.59993685,0.0,1.0
2001-05-25,32.15,32.52,31.95,32.3,3105300,18.0806343428865,18.2887162933334,17.9681576129152,18.164991890365,5521675.46263544,0.0,1.0
2001-05-29,32.4,32.5,31.76,32.0,2716400,18.2212302553507,18.2774686203363,17.8613047194425,17.9962767954081,4830154.64744239,0.0,1.0
2001-05-30,31.05,32.3,31.02,31.8,3446900,17.4620123280444,18.164991890365,17.4451408185487,17.8838000654368,6129089.99200014,0.0,1.0
2001-05-31,31.0,31.43,30.58,30.77,2891500,17.4463780625784,17.688376209898,17.2100077791499,17.3169371930818,5137828.58989315,0.0222,1.0
2001-06-01,30.94,31.31,30.0,31.0,2076500,17.4126108792315,17.6208418432042,16.8835916734629,17.4463780625784,3689677.00740554,0.0,1.0
2001-06-04,30.62,30.78,30.06,30.69,3312100,17.2325192347145,17.322565056973,16.9173588568099,17.2719142819526,5885181.41884321,0.0,1.0
2001-06-05,31.65,31.8,30.62,30.63,3606700,17.8121892155034,17.8966071738707,17.2325192347145,17.2381470986057,6408648.23626756,0.0,1.0
2001-06-06,31.39,32.07,31.12,31.45,1916700,17.6658647543334,18.0485594989319,17.5139124292722,17.6996319376803,3405732.68485154,0.0,1.0
2001-06-07,32.0,32.0,29.81,30.4,10145200,18.0091644516938,18.0091644516938,16.776662259531,17.1087062291091,18026733.0486544,0.0,1.0
2001-06-08,31.38,31.88,31.3,31.85,3095000,17.6602368904422,17.941630085,17.615213979313,17.9247464933265,5499422.26723824,0.0,1.0
2001-06-11,30.78,31.75,30.56,31.2,4266700,17.322565056973,17.8684678544149,17.1987520513676,17.5589353404015,7581384.48711642,0.0,1.0
2001-06-12,31.52,31.69,30.2,30.75,3092700,17.7390269849184,17.834700671068,16.996148951286,17.3056814652995,5495335.45909133,0.0,1.0
2001-06-13,31.25,31.65,31.12,31.52,2813500,17.5870746598572,17.8121892155034,17.5139124292722,17.7390269849184,4999232.48752012,0.0,1.0
2001-06-14,30.76,31.7,30.47,31.25,1686900,17.3113093291907,17.8403285349592,17.1481012763472,17.5870746598572,2997407.24478325,0.0,1.0
2001-06-15,30.45,31.25,30.1,30.45,4015500,17.1368455485649,17.5870746598572,16.9398703123745,17.1368455485649,7135033.96255091,0.0,1.0
2001-06-18,31.65,32.1,30.85,30.85,2737300,17.8121892155034,18.0654430906053,17.3619601042111,17.3619601042111,4863834.75674029,0.0,1.0
2001-06-19,31.53,32.38,31.12,32.3,2015100,17.7446548488096,18.2230232795577,17.5139124292722,18.1780003684284,3580576.99861445,0.0,1.0
2001-06-20,32.63,32.64,31.24,31.55,2479700,18.3637198768365,18.3693477407277,17.5814467959661,17.7559105765919,4406112.24428777,0.0,1.0
2001-06-21,33.54,34.0,32.5,32.59,4293100,18.8758554909316,19.1347372299247,18.2905576462515,18.3412084212719,7628293.93715037,0.0,1.0
2001-06-22,32.03,32.09,30.5,31.6,6272700,18.0260480433673,18.0598152267142,17.1649848680207,17.7840498960476,11145791.940454,0.0,1.0
2001-06-25,30.84,31.65,30.8,31.6,3467400,17.3563322403199,17.8121892155034,17.3338207847553,17.7840498960476,6161129.81241416,0.0,1.0
2001-06-26,29.19,30.6,29.0,30.59,5790600,16.4277346982794,17.2212635069322,16.3208052843475,17.215635643041,10289161.4154022,0.0,1.0
2001-06-27,29.14,29.98,29.1,29.3,2504300,16.3995953788237,16.8723359456806,16.3770839232591,16.4896412010821,4449823.32272849,0.0,1.0
2001-06-28,29.7,30.39,29.46,29.5,4292900,16.7147557567283,17.103078365218,16.5796870233406,16.6021984789052,7627938.56252892,0.0,1.0
2001-06-29,29.0,29.95,29.0,29.7,3097900,16.3208052843475,16.8554523540072,16.3208052843475,16.7147557567283,5504575.19924953,0.0,1.0
2001-07-02,28.69,29.4,28.52,29.21,3704600,16.1463415037217,16.5459198399937,16.0506678175721,16.4389904260618,6582604.11347682,0.0,1.0
2001-07-03,28.61,28.9,28.12,28.9,1946900,16.1013185925925,16.264526645436,15.8255532619259,16.264526645436,3459394.25269341,0.0,1.0
2001-07-05,27.8,28.1,27.66,28.0,3097600,15.645461617409,15.8142975341436,15.5666715229328,15.7580188952321,5504042.13731732,0.0,1.0
2001-07-06,26.5,27.55,26.45,27.55,4467800,14.9138393115589,15.5047650201301,14.8856999921032,15.5047650201301,7938713.66900388,0.0,1.0
2001-07-09,26.1,26.91,26.0,26.51,4393400,14.6887247559128,15.1445817310963,14.6324461170012,14.9194671754501,7806514.30981724,0.0,1.0
2001-07-10,25.55,26.5,25.47,26.5,3441100,14.3791922418993,14.9138393115589,14.33416933077,14.9138393115589,6114398.04969093,0.0,1.0
2001-07-11,25.9,26.3,25.38,25.7,4914100,14.5761674780897,14.8012820337358,14.2835185557496,14.4636102002666,8731732.1368127,0.0,1.0
2001-07-12,27.76,28.2,26.1,26.3,3823900,15.6229501618444,15.8705761730552,14.6887247559128,14.8012820337358,6794585.07518327,0.0,1.0
2001-07-13,29.06,29.6,27.6,27.7,5579400,16.3545724676944,16.6584771178168,15.5329043395859,15.5891829784975,9913885.81513054,0.0,1.0
2001-07-16,28.82,29.09,28.4,28.86,2638100,16.2195037343067,16.3714560593679,15.9831334508783,16.2420151898714,4687568.9444915,0.0,1.0
2001-07-17,29.37,29.75,28.55,28.62,3273600,16.5290362483202,16.7428950761841,16.0675514092456,16.1069464564836,5816771.80421036,0.0,1.0
2001-07-18,30.01,30.35,29.11,29.11,3590300,16.8892195373541,17.0805669096533,16.3827117871502,16.3827117871502,6379507.51730707,0.0,1.0
2001-07-19,29.87,30.59,29.77,30.35,2196000,16.8104294428779,17.215635643041,16.7541508039664,17.0805669096533,3902013.3437335,0.0,1.0
2001-07-20,30.25,30.68,29.8,29.9,2051800,17.0242882707418,17.2662864180614,16.7710343956399,16.8273130345514,3645788.24165408,0.0,1.0
2001-07-23,29.66,30.47,29.4,30.25,2854400,16.6922443011637,17.1481012763472,16.5459198399937,17.0242882707418,5071906.59761059,0.0,1.0
2001-07-24,28.75,29.66,27.9,29.66,5188600,16.1801086870687,16.6922443011637,15.7017402563205,16.6922443011637,9219483.80477938,0.0,1.0
2001-07-25,27.99,28.7,27.62,28.6,3472600,15.7523910313409,16.1519693676129,15.5441600673682,16.0956907287013,6170369.55257237,0.0,1.0
2001-07-26,26.76,28.09,26.7,28.0,7812100,15.0601637727289,15.8086696702525,15.026396589382,15.7580188952321,13881110.4019037,0.0,1.0
2001-07-27,27.21,27.64,26.91,27.1,5762600,15.3134176478309,15.5554157951505,15.1445817310963,15.2515111450282,10239408.9683964,0.0,1.0
2001-07-30,27.31,27.42,26.45,27.25,3147100,15.3696962867424,15.4316027895451,14.8856999921032,15.3359291033955,5591997.356131,0.0,1.0
2001-07-31,27.31,28.72,27.0,27.56,4461800,15.3696962867424,16.1632250953952,15.1952325061166,15.5103928840213,7928052.43035979,0.0,1.0
2001-08-01,27.6,28.79,27.3,27.87,5405100,15.5329043395859,16.2026201426333,15.3640684228513,15.6848566646471,9604176.83251998,0.0,1.0
2001-08-02,27.75,28.08,27.51,28.0,3377700,15.6173222979532,15.8030418063613,15.4822535645655,15.7580188952321,6001744.29468516,0.0,1.0
2001-08-03,27.39,27.8,27.22,27.75,2756600,15.4147191978717,15.645461617409,15.319045511722,15.6173222979532,4898128.40771207,0.0,1.0
2001-08-06,27.14,27.4,26.7,27.39,3768600,15.2740226005928,15.4203470617628,15.026396589382,15.4147191978717,6696323.99234701,0.0,1.0
2001-08-07,27.14,27.3,26.72,27.0,2167600,15.2740226005928,15.3640684228513,15.0376523171643,15.1952325061166,3851550.14748484,0.0,1.0
2001-08-08,27.17,28.4,26.8,27.25,3134400,15.2909061922663,15.9831334508783,15.0826752282936,15.3359291033955,5569431.06766768,0.0,1.0
2001-08-09,25.6,27.6,25.32,26.44,8757300,14.407331561355,15.5329043395859,14.2497513724027,14.880072128212,15560610.8629678,0.0,1.0
2001-08-10,25.39,25.7,24.45,25.55,3955100,14.2891464196408,14.4636102002666,13.7601272138723,14.3791922418993,7027710.82686718,0.0,1.0
2001-08-13,24.15,25.47,23.6,25.3,4723200,13.5912912971377,14.33416933077,13.2817587831242,14.2384956446204,8392527.0606202,0.0,1.0
2001-08-14,24.06,24.75,23.8,23.91,6372200,13.5406405221173,13.9289631306069,13.3943160609473,13.45622256375,11322590.814635,0.0,1.0
2001-08-15,23.6,24.07,23.59,24.0,4976700,13.2817587831242,13.5462683860084,13.276130919233,13.5068733387704,8842964.39333261,0.0,1.0
2001-08-16,23.35,23.55,23.0,23.49,4034200,13.1410621858453,13.2536194636684,12.9440869496549,13.2198522803215,7168261.48965832,0.0,1.0
2001-08-17,21.43,21.7,20.3,21.0,18241000,12.0605123187437,12.2124646438049,11.4245636990433,11.8185141714241,32411942.3511123,0.0,1.0
2001-08-20,21.46,21.55,21.12,21.3,4648500,12.0773959104172,12.1280466854375,11.8860485381179,11.9873500881587,8259794.63950139,0.0,1.0
2001-08-21,21.0,21.5,20.3,21.5,9826300,11.8185141714241,12.0999073659818,11.4245636990433,12.0999073659818,17460088.2147214,0.0,1.0
2001-08-22,20.15,20.78,19.97,20.75,7860500,11.3401457406759,11.6947011658187,11.2388441906352,11.6778175741452,13967111.0602993,0.0,1.0
2001-08-23,20.6,20.6,19.83,20.2,5471700,11.5933996157779,11.5933996157779,11.160054096159,11.3682850601317,9722516.58146926,0.0,1.0
2001-08-24,20.71,21.0,20.22,20.35,4757900,11.6553061185806,11.8185141714241,11.379540787914,11.452703018499,8454184.55744514,0.0,1.0
2001-08-27,20.67,21.2,20.46,21.0,2204600,11.632794663016,11.9310714492471,11.5146095213017,11.8185141714241,3917294.45245666,0.0,1.0
2001-08-28,20.3,20.67,20.06,20.67,3843500,11.4245636990433,11.632794663016,11.2894949656556,11.632794663016,6829411.78808725,0.0,1.0
2001-08-29,19.7,20.32,19.55,20.27,5224000,11.086891865574,11.4358194268256,11.0024739072067,11.4076801073698,9282385.11277948,0.0,1.0
2001-08-30,19.1,19.73,18.93,19.7,6836600,10.7492200321047,11.1037754572475,10.6535463459551,11.086891865574,12147770.6856869,0.0,1.0
2001-08-31,19.65,20.09,19.12,19.15,3192500,11.0587525461182,11.306378557329,10.7604757598871,10.7773593515605,5672667.39520455,0.0,1.0
2001-09-04,19.68,20.3,19.55,19.65,3451800,11.0756361377917,11.4245636990433,11.0024739072067,11.0587525461182,6133410.59193955,0.0,1.0
2001-09-05,19.0,19.68,18.87,19.67,5256600,10.6929413931932,11.0756361377917,10.6197791626082,11.0700082739005,9340311.17607898,0.0,1.0
2001-09-06,15.0,17.0,14.76,16.1,25643800,8.44179583673147,9.56736861496234,8.30672710334377,9.06086086475845,45565778.5901789,0.0,1.0
2001-09-07,14.99,15.26,14.8,14.9,9884900,8.43616797284032,8.58812029790148,8.32923855890839,8.38551719781993,17564212.978812,0.0,1.0
2001-09-10,14.88,15.2,14.7,14.75,7434200,8.37426147003762,8.55435311455456,8.27295991999684,8.30109923945261,13209630.0546373,0.0,1.0
2001-09-17,12.51,13.3,12.0,12.0,11778900,7.04045772783405,7.48505897523524,6.75343666938518,6.75343666938518,20929610.6441268,0.0,1.0
2001-09-18,12.25,12.7,12.11,12.48,9507100,6.89413326666403,7.14738714176598,6.81534317218787,7.02357413616059,16892910.3188564,0.0,1.0
2001-09-19,12.48,12.87,11.9,12.87,7117800,7.03606799399895,7.25594511881141,6.70907124427784,7.25594511881141,12624969.5249908,0.0222,1.0
2001-09-20,11.7,12.3,11.5,12.3,6564800,6.59631374437401,6.9345862440855,6.48355624447018,6.9345862440855,11644103.5063727,0.0,1.0
2001-09-21,11.42,12.05,11.13,12.05,8456800,6.43845324450865,6.79363936920571,6.2749548696481,6.79363936920571,14999977.8413193,0.0,1.0
2001-09-24,12.46,13.35,12.12,13.35,7464700,7.02479224400857,7.5265631185806,6.83310449417205,7.5265631185806,13240272.2769955,0.0,1.0
2001-09-25,12.0,12.7,11.91,12.46,6734400,6.76544999422976,7.16010124389316,6.71470911927303,7.02479224400857,11944926.0683214,0.0,1.0
2001-09-26,11.4,12.18,11.31,12.05,6300900,6.42717749451827,6.8669317441432,6.37643661956155,6.79363936920571,11176019.3430575,0.0,1.0
2001-09-27,11.45,11.67,11.12,11.55,7177500,6.45536686949423,6.57940011938844,6.26931699465291,6.51174561944614,12730860.4857711,0.0,1.0
2001-09-28,11.95,12.1,11.62,11.75,5988200,6.7372606192538,6.82182874418167,6.55121074441248,6.62450311934997,10621377.7444646,0.0,1.0
2001-10-01,11.92,11.99,11.55,11.93,3289500,6.72034699426823,6.75981211923457,6.51174561944614,6.72598486926342,5834645.15053209,0.0,1.0
2001-10-02,11.9,12.35,11.77,11.95,9774400,6.70907124427784,6.96277561906146,6.63577886934035,6.7372606192538,17337028.593817,0.0,1.0
2001-10-03,12.88,13.0,11.87,13.0,12033400,7.26158299380661,7.3292374937489,6.69215761929227,7.3292374937489,21343857.4112822,0.0,1.0
2001-10-04,12.99,13.3,12.52,13.3,9142900,7.32359961875371,7.49837374360465,7.05861949397971,7.49837374360465,16216925.7172214,0.0,1.0
2001-10-05,13.2,13.3,12.83,13.3,5631300,7.44199499365273,7.49837374360465,7.23339361883065,7.49837374360465,9988337.81309967,0.0,1.0
2001-10-08,13.35,13.6,12.65,13.6,4761500,7.5265631185806,7.66750999346039,7.1319118689172,7.66750999346039,8445557.95235098,0.0,1.0
2001-10-09,12.97,13.35,12.76,13.35,5740900,7.31232386876333,7.5265631185806,7.19392849386431,7.5265631185806,10182737.2988873,0.0,1.0
2001-10-10,13.58,13.67,12.95,12.99,6347600,7.65623424347001,7.70697511842673,7.30104811877295,7.32359961875371,11258851.9706695,0.0,1.0
2001-10-11,13.73,14.38,12.48,13.1,15821700,7.74080236839788,8.10726424308533,7.03606799399895,7.38561624370082,28063233.0683002,0.0,1.0
2001-10-12,13.54,13.78,13.09,13.31,7606300,7.63368274348924,7.76899174337384,7.37997836870563,7.50401161859984,13491430.7367357,0.0,1.0
2001-10-15,13.6,13.7,13.34,13.36,4343100,7.66750999346039,7.72388874341231,7.52092524358541,7.5322009935758,7703434.36792094,0.0,1.0
2001-10-16,14.18,14.34,13.84,13.9,5773400,7.9945067431815,8.08471274310456,7.80281899334499,7.83664624331614,10240383.1318079,0.0,1.0
2001-10-17,13.95,14.9,13.88,14.8,6383400,7.86483561829209,8.40043374283528,7.82537049332575,8.34405499288337,11322351.072779,0.0,1.0
2001-10-18,14.05,14.3,13.55,13.73,3603400,7.92121436824401,8.06216124312379,7.63932061848443,7.74080236839788,6391415.21064822,0.0,1.0
2001-10-19,14.5,14.72,13.82,14.0,4335700,8.17491874302762,8.29895199292184,7.7915432433546,7.89302499326805,7690308.8551944,0.0,1.0
2001-10-22,14.39,14.49,14.0,14.25,2459700,8.11290211808052,8.16928086803243,7.89302499326805,8.03397186814784,4362814.00722413,0.0,1.0
2001-10-23,14.19,14.49,13.8,14.38,3257700,8.00014461817669,8.16928086803243,7.78026749336422,8.10726424308533,5778240.9201667,0.0,1.0
2001-10-24,13.95,14.38,13.89,14.38,2309400,7.86483561829209,8.10726424308533,7.83100836832094,8.10726424308533,4096224.20144059,0.0,1.0
2001-10-25,13.95,13.95,13.52,13.7,3281100,7.86483561829209,7.86483561829209,7.62240699349886,7.72388874341231,5819745.91986954,0.0,1.0
2001-10-26,13.9,14.14,13.69,13.75,2118300,7.83664624331614,7.97195524320073,7.71825086841711,7.75207811838826,3757266.70386749,0.0,1.0
2001-10-29,13.05,13.86,12.99,13.85,5695300,7.35742686872486,7.81409474333537,7.32359961875371,7.80845686834018,10101855.7610048,0.0,1.0
2001-10-30,12.71,13.05,12.67,13.05,4002900,7.16573911888835,7.35742686872486,7.14318761890758,7.35742686872486,7100015.52608752,0.0,1.0
2001-10-31,13.07,13.55,12.95,13.23,4092200,7.36870261871524,7.63932061848443,7.30104811877295,7.45890861863831,7258408.53777396,0.0,1.0
2001-11-01,13.49,13.68,13.01,13.34,2075300,7.60549336851328,7.71261299342192,7.3348753687441,7.52092524358541,3680996.83261871,0.0,1.0
2001-11-02,14.02,14.25,13.41,13.5,3272500,7.90430074325843,8.03397186814784,7.56039036855175,7.61113124350848,5804491.94561978,0.0,1.0
2001-11-05,13.65,14.18,13.4,13.4,4584900,7.69569936843635,7.9945067431815,7.55475249355656,7.55475249355656,8132319.36485015,0.0,1.0
2001-11-06,14.43,14.47,13.6,13.62,3424100,8.13545361806128,8.15800511804205,7.66750999346039,7.67878574345077,6073387.58472015,0.0,1.0
2001-11-07,13.83,14.35,13.81,14.35,6018400,7.79718111834979,8.09035061809975,7.78590536835941,8.09035061809975,10674944.0261323,0.0,1.0
2001-11-08,13.62,14.35,13.55,13.83,7344700,7.67878574345077,8.09035061809975,7.63932061848443,7.79718111834979,13027426.1246734,0.0,1.0
2001-11-09,13.27,13.6,13.0,13.53,6451000,7.48146011861907,7.66750999346039,7.3292374937489,7.62804486849405,11442254.4052538,0.0,1.0
2001-11-12,13.38,13.79,13.0,13.12,2765000,7.54347674356618,7.77462961836903,7.3292374937489,7.3968919936912,4904330.09309051,0.0,1.0
2001-11-13,14.0,14.0,13.55,13.6,3368600,7.89302499326805,7.89302499326805,7.63932061848443,7.66750999346039,5974946.23927113,0.0,1.0
2001-11-14,15.08,15.36,14.11,14.14,6322000,8.50191549274873,8.65977599261409,7.95504161821516,7.97195524320073,11213444.7915075,0.0,1.0
2001-11-15,14.55,15.64,14.5,15.35,6796400,8.20310811800358,8.81763649247945,8.17491874302762,8.6541381176189,12054896.5803545,0.0,1.0
2001-11-16,14.1,14.74,13.92,14.55,4840200,7.94940374321996,8.31022774291222,7.84792199330652,8.20310811800358,8585149.55391562,0.0,1.0
2001-11-19,15.14,15.31,14.35,14.42,6269600,8.53574274271988,8.63158661763813,8.09035061809975,8.12981574306609,11120501.9716601,0.0,1.0
2001-11-20,14.68,15.38,14.65,15.2,3727300,8.27640049294107,8.67105174260447,8.25948686795549,8.56956999269103,6611178.86292088,0.0,1.0
2001-11-21,14.76,14.9,14.5,14.9,2738200,8.3215034929026,8.40043374283528,8.17491874302762,8.40043374283528,4856794.45240522,0.0,1.0
2001-11-23,15.19,15.29,14.86,15.29,1675800,8.56393211769583,8.62031086764775,8.37788224285451,8.62031086764775,2972396.51717941,0.0,1.0
2001-11-26,14.95,15.07,14.56,15.0,3629700,8.42862311781124,8.49627761775354,8.20874599299877,8.4568124927872,6438063.9923655,0.0,1.0
2001-11-27,14.4,14.8,14.0,14.8,6989300,8.11853999307571,8.34405499288337,7.89302499326805,8.34405499288337,12397046.7702125,0.0,1.0
2001-11-28,13.61,13.84,13.3,13.84,11767800,7.67314786845558,7.80281899334499,7.49837374360465,7.80281899334499,20872757.9274758,0.0,1.0
2001-11-29,13.2,13.5,13.0,13.5,13311800,7.44199499365273,7.61113124350848,7.3292374937489,7.61113124350848,23611378.420688,0.0,1.0
2001-11-30,13.23,13.23,13.03,13.16,6182000,7.45890861863831,7.45890861863831,7.34615111873448,7.41944349367197,10965124.2804649,0.0,1.0
2001-12-03,13.2,13.2,12.77,13.2,6780300,7.44199499365273,7.44199499365273,7.1995663688595,7.44199499365273,12026339.7215847,0.0,1.0
2001-12-04,13.07,13.17,12.9,13.12,5628700,7.36870261871524,7.42508136866716,7.27285874379699,7.3968919936912,9983726.14646602,0.0,1.0
2001-12-05,13.58,13.85,13.1,13.13,6312100,7.66875032595933,7.8212217978304,7.39768993152189,7.41463120617423,11177612.304033,0.0222,1.0
2001-12-06,14.2,14.38,12.2,14.38,15271500,8.0188700021077,8.12051765002174,6.88945169195168,8.12051765002174,27043124.5229067,0.0,1.0
2001-12-07,13.82,14.1,13.7,14.1,7560200,7.80428052317805,7.9623990865999,7.73651542456869,7.9623990865999,13387776.5784684,0.0,1.0
2001-12-10,13.6,13.82,13.5,13.82,3409900,7.68004450906089,7.80428052317805,7.62357359355309,7.80428052317805,6038329.58849228,0.0,1.0
2001-12-11,13.01,13.39,12.99,13.25,5609300,7.34686610756487,7.56145558649451,7.33557192446331,7.48239630478359,9933077.85000431,0.0,1.0
2001-12-12,13.0,13.2,12.95,13.01,5687000,7.34121901601409,7.45416084702969,7.31298355826019,7.34686610756487,10070670.8025911,0.0,1.0
2001-12-13,12.98,13.1,12.92,12.99,4046100,7.32992483291253,7.39768993152189,7.29604228360785,7.33557192446331,7164927.22601794,0.0,1.0
2001-12-14,13.01,13.15,12.87,12.95,2668500,7.34686610756487,7.42592538927579,7.26780682585395,7.31298355826019,4725441.36393784,0.0,1.0
2001-12-17,13.31,13.38,13.02,13.11,3836300,7.51627885408827,7.55580849494373,7.35251319911565,7.40333702307267,6793408.54580278,0.0,1.0
2001-12-18,12.7,13.3,12.55,13.3,7965600,7.17180626949069,7.51063176253749,7.08709989622899,7.51063176253749,14105668.2512959,0.0,1.0
2001-12-19,11.9,12.5,11.69,12.5,12591900,6.72003894542828,7.05886443847509,6.6014500228619,7.05886443847509,22298027.0228851,0.0,1.0
2001-12-20,12.17,12.17,11.91,12.0,7823400,6.87251041729934,6.87251041729934,6.72568603697906,6.77650986093608,13853857.2106544,0.0,1.0
2001-12-21,13.16,13.46,12.35,12.73,14650700,7.43157248082657,7.60098522734997,6.97415806521338,7.18874754414303,25943797.5606686,0.0,1.0
2001-12-24,12.99,13.2,12.7,13.1,3233500,7.33557192446331,7.45416084702969,7.17180626949069,7.39768993152189,5725956.39883567,0.0,1.0
2001-12-26,13.25,13.4,13.02,13.15,2709900,7.48239630478359,7.56710267804529,7.35251319911565,7.42592538927579,4798753.43906133,0.0,1.0
2001-12-27,13.7,14.04,13.38,13.49,6035200,7.73651542456869,7.92851653729522,7.55580849494373,7.61792650200231,10687271.3957795,0.0,1.0
2001-12-28,14.01,14.25,13.91,13.98,4681300,7.91157526264288,8.0471054598616,7.85510434713508,7.89463398799054,8289754.04047299,0.0,1.0
2001-12-31,13.94,14.19,13.86,14.0,2887100,7.87204562178742,8.01322291055692,7.82686888938118,7.9059281710921,5112543.28717441,0.0,1.0
2002-01-02,14.1,14.1,13.62,13.84,3586600,7.9623990865999,7.9623990865999,7.69133869216245,7.81557470627962,6351234.02507005,0.0,1.0
2002-01-03,14.45,14.65,14.0,14.65,5306400,8.1600472908772,8.2729891218928,7.9059281710921,8.2729891218928,9396695.54191483,0.0,1.0
2002-01-04,15.45,15.6,14.46,15.6,8973300,8.72475644595521,8.80946281921691,8.16569438242798,8.80946281921691,15890126.6595553,0.0,1.0
2002-01-07,14.93,15.4,14.76,15.4,5411500,8.43110768531464,8.69652098820131,8.33510712895138,8.69652098820131,9582809.04663654,0.0,1.0
2002-01-08,14.96,15.0,14.5,14.5,7103300,8.44804895996698,8.4706373261701,8.1882827486311,8.1882827486311,12578687.5175041,0.0,1.0
2002-01-09,14.52,14.81,14.25,14.67,6698800,8.19957693173266,8.36334258670528,8.0471054598616,8.28428330499436,11862389.5854401,0.0,1.0
2002-01-10,16.35,17.0,15.77,17.0,24467800,9.23299468552541,9.60005563632612,8.90546337558017,9.60005563632612,43328144.7272094,0.0,1.0
2002-01-11,15.78,16.46,15.76,16.36,6406200,8.91111046713095,9.29511269258399,8.89981628402939,9.23864177707619,11344246.7549779,0.0,1.0
2002-01-14,15.55,15.9,15.5,15.8,2869300,8.78122736146301,8.97887556574031,8.75299190370911,8.92240465023251,5081022.63651745,0.0,1.0
2002-01-15,14.57,15.01,14.35,14.65,12895900,8.22781238948656,8.47628441772088,8.1035763753694,8.2729891218928,22836357.2363522,0.0,1.0
2002-01-16,14.58,14.66,14.28,14.38,4242900,8.23345948103734,8.27863621344358,8.06404673451394,8.12051765002174,7513425.2063151,0.0,1.0
2002-01-17,14.35,14.63,14.07,14.55,4022600,8.1035763753694,8.26169493879124,7.94545781194756,8.216518206385,7123312.88385847,0.0,1.0
2002-01-18,14.27,14.39,14.0,14.01,3354200,8.05839964296316,8.12616474157252,7.9059281710921,7.91157526264288,5939694.74345898,0.0,1.0
2002-01-22,14.03,14.29,13.9,14.27,2503300,7.92286944574444,8.06969382606472,7.8494572555843,8.05839964296316,4432901.39267213,0.0,1.0
2002-01-23,14.51,14.77,13.99,14.77,3739100,8.19392984018188,8.34075422050216,7.90028107954132,8.34075422050216,6621284.54333894,0.0,1.0
2002-01-24,15.05,15.05,14.3,14.41,4065000,8.498872783924,8.498872783924,8.0753409176155,8.13745892467408,7198395.78205258,0.0,1.0
2002-01-25,14.53,14.79,14.37,14.55,4282100,8.20522402328344,8.35204840360372,8.11487055847096,8.216518206385,7582841.47068323,0.0,1.0
2002-01-28,14.45,14.65,14.26,14.65,4257400,8.1600472908772,8.2729891218928,8.05275255141238,8.2729891218928,7539102.14083903,0.0,1.0
2002-01-29,13.86,14.44,13.75,14.35,4769500,7.82686888938118,8.15440019932642,7.76475088232259,8.1035763753694,8445940.63530129,0.0,1.0
2002-01-30,13.94,13.94,13.36,13.9,5245800,7.87204562178742,7.87204562178742,7.54451431184217,7.8494572555843,9289383.66383552,0.0,1.0
2002-01-31,14.4,14.4,13.81,13.91,3415000,8.1318118331233,8.1318118331233,7.79863343162727,7.85510434713508,6047360.78615241,0.0,1.0
2002-02-01,14.1,14.35,13.81,14.35,3685100,7.9623990865999,8.1035763753694,7.79863343162727,8.1035763753694,6525660.09752569,0.0,1.0
2002-02-04,13.37,13.81,13.15,13.8,5566500,7.55016140339295,7.79863343162727,7.42592538927579,7.79298634007649,9857286.62258196,0.0,1.0
2002-02-05,13.49,13.54,13.04,13.22,3836700,7.61792650200231,7.64616195975621,7.36380738221721,7.46545503013125,6794116.87503103,0.0,1.0
2002-02-06,12.9,13.55,12.75,13.33,5450000,7.28474810050629,7.65180905130699,7.20004172724459,7.52757303718983,9650985.73485524,0.0,1.0
2002-02-07,13.1,13.47,12.96,13.2,6758800,7.39768993152189,7.60663231890075,7.31863064981097,7.45416084702969,11968638.969677,0.0,1.0
2002-02-08,12.7,13.03,12.45,13.03,5981000,7.17180626949069,7.35816029066643,7.03062898072119,7.35816029066643,10591292.7853521,0.0,1.0
2002-02-11,13.15,13.19,12.58,12.6,4037500,7.42592538927579,7.44851375547891,7.10404117088133,7.11533535398289,7149698.14761065,0.0,1.0
2002-02-12,12.95,13.25,12.89,13.0,3128800,7.31298355826019,7.48239630478359,7.27910100895551,7.34121901601409,5540551.22334221,0.0,1.0
2002-02-13,13.34,13.46,13.08,13.28,2668000,7.53322012874061,7.60098522734997,7.38639574842033,7.49933757943593,4724555.95240253,0.0,1.0
2002-02-14,12.79,13.98,12.62,13.44,10147500,7.22263009344771,7.89463398799054,7.12662953708445,7.58969104424841,17969427.1090722,0.0,1.0
2002-02-15,12.35,12.75,11.91,12.75,11397700,6.97415806521338,7.20004172724459,6.72568603697906,7.20004172724459,20183310.1119559,0.0,1.0
2002-02-19,12.26,12.75,12.11,12.18,4102100,6.92333424125636,7.20004172724459,6.83862786799466,6.87815750885012,7264093.31797242,0.0,1.0
2002-02-20,13.33,13.62,12.26,13.62,6584000,7.52757303718983,7.69133869216245,6.92333424125636,7.69133869216245,11659099.0969334,0.0,1.0
2002-02-21,13.06,13.29,12.96,13.23,3975000,7.37510156531877,7.50498467098671,7.31863064981097,7.47110212168203,7039021.70569717,0.0,1.0
2002-02-22,12.41,12.97,12.3,12.83,5745300,7.00804061451807,7.32427774136175,6.94592260745948,7.24521845965083,10173909.787608,0.0,1.0
2002-02-25,12.94,13.32,12.35,12.47,7438700,7.30733646670941,7.52192594563905,6.97415806521338,7.04192316382275,13172621.5753886,0.0,1.0
2002-02-26,13.55,13.8,13.0,13.01,4562200,7.66434559454972,7.80575418485507,7.35324669587796,7.35890303949018,8065634.46773068,0.0222,1.0
2002-02-27,12.4,13.1,12.25,12.45,32208200,7.01386607914513,7.4098101320001,6.92902092496193,7.0421477972062,56941731.6346419,0.0,1.0
2002-02-28,11.97,12.25,11.85,12.2,33816800,6.77064330381994,6.92902092496193,6.70276718047337,6.90073920690086,59785618.2693338,0.0,1.0
2002-03-01,12.07,12.14,11.92,12.03,14489500,6.82720673994208,6.86680114522758,6.74236158575887,6.80458136549322,25616371.6233799,0.0,1.0
2002-03-04,12.38,12.59,11.97,12.06,14482400,7.00255339192071,7.1213366077772,6.77064330381994,6.82155039632987,25603819.344935,0.0,1.0
2002-03-05,12.86,13.26,12.85,13.0,21301600,7.27405788530697,7.50031162979552,7.26840154169476,7.35324669587796,37659664.0168804,0.0,1.0
2002-03-06,13.18,13.29,12.91,13.1,12618100,7.45506088089781,7.51728066063216,7.30233960336804,7.4098101320001,22307873.893576,0.0,1.0
2002-03-07,13.51,13.57,13.01,13.25,11373400,7.64172022010087,7.67565828177415,7.35890303949018,7.49465528618331,20107335.7273438,0.0,1.0
2002-03-08,13.91,14.09,13.65,13.9,11842500,7.86797396458942,7.96978814960927,7.72090903067186,7.86231762097721,20936670.0679717,0.0,1.0
2002-03-11,14.15,14.23,13.54,13.6,6622100,8.00372621128255,8.04897696018026,7.65868925093751,7.69262731261079,11707386.3506114,0.0,1.0
2002-03-12,14.06,14.26,13.89,14.26,8019400,7.95281911877263,8.06594599101691,7.85666127736499,8.06594599101691,14177710.1070798,0.0,1.0
2002-03-13,13.95,14.05,13.72,14.05,4035100,7.89059933903828,7.94716277516041,7.76050343595736,7.94716277516041,7133760.38769454,0.0,1.0
2002-03-14,14.4,14.48,13.78,14.48,5910400,8.1451348015879,8.19038555048561,7.79444149763064,8.19038555048561,10449153.0310103,0.0,1.0
2002-03-15,14.18,14.54,14.04,14.35,4698100,8.02069524211919,8.22432361215889,7.9415064315482,8.11685308352683,8305895.68472349,0.0,1.0
2002-03-18,14.26,14.48,14.07,14.25,4922100,8.06594599101691,8.19038555048561,7.95847546238484,8.06028964740469,8701911.23002436,0.0,1.0
2002-03-19,14.7,14.9,14.36,14.36,4504100,8.31482510995431,8.42795198219859,8.12250942713904,8.12250942713904,7962917.93566826,0.0,1.0
2002-03-20,15.31,15.6,14.7,14.94,9271300,8.65986207029936,8.82389603505356,8.31482510995431,8.45057735664744,16390977.3444109,0.0,1.0
2002-03-21,15.13,15.7,14.91,15.7,5405400,8.55804788527951,8.88045947117569,8.4336083258108,8.88045947117569,9556350.12754184,0.0,1.0
2002-03-22,14.7,15.11,14.63,14.93,3137300,8.31482510995431,8.54673519805508,8.27523070466882,8.44492101303523,5546515.93871629,0.0,1.0
2002-03-25,14.5,14.93,14.45,14.9,4936500,8.20169823771004,8.44492101303523,8.17341651964897,8.42795198219859,8727369.37222227,0.0,1.0
2002-03-26,14.42,14.85,14.38,14.4,3620700,8.15644748881233,8.39967026413752,8.13382211436347,8.1451348015879,6401131.62888791,0.0,1.0
2002-03-27,15.0,15.0,14.45,15.0,1982400,8.48451541832073,8.48451541832073,8.17341651964897,8.48451541832073,3504737.57591278,0.0,1.0
2002-03-28,15.04,15.3,15.04,15.2,2356100,8.50714079276958,8.65420572668714,8.50714079276958,8.597642290565,4165411.72447947,0.0,1.0
2002-04-01,14.93,14.98,14.55,14.98,2528700,8.44492101303523,8.4732027310963,8.22997995577111,8.4732027310963,4470555.84554613,0.0,1.0
2002-04-02,14.71,14.88,14.55,14.83,3720700,8.32048145356653,8.41663929497416,8.22997995577111,8.38835757691309,6577924.28304009,0.0,1.0
2002-04-03,14.76,14.97,14.32,14.7,3212800,8.3487631716276,8.46754638748409,8.09988405269019,8.31482510995431,5679994.39260118,0.0,1.0
2002-04-04,15.27,15.28,14.51,14.51,5422600,8.6372366958505,8.64289303946271,8.20735458132225,8.20735458132225,9586758.46405602,0.0,1.0
2002-04-05,15.45,15.9,15.43,15.7,7191500,8.73905088087035,8.99358634341997,8.72773819364592,8.88045947117569,12714043.7233539,0.0,1.0
2002-04-08,15.67,15.71,15.13,15.18,4739500,8.86349044033905,8.88611581478791,8.55804788527951,8.58632960334057,8379087.84354249,0.0,1.0
2002-04-09,15.47,15.81,15.4,15.68,6906200,8.75036356809478,8.94267925091005,8.71076916280928,8.86914678395127,12209654.2810577,0.0,1.0
2002-04-10,15.44,15.55,15.2,15.55,7315600,8.73339453725814,8.79561431699249,8.597642290565,8.79561431699249,12933443.4071567,0.0,1.0
2002-04-11,13.86,15.49,13.3,15.19,17489600,7.83969224652835,8.7616762553192,7.52293700424438,8.59198594695279,30920328.0405994,0.0,1.0
2002-04-12,14.0,14.13,13.61,13.64,7895400,7.91888105709935,7.99241352405812,7.69828365622301,7.71525268705965,13958487.2159311,0.0,1.0
2002-04-15,14.0,14.14,13.91,13.95,3657800,7.91888105709935,7.99806986767034,7.86797396458942,7.89059933903828,6466721.70357837,0.0,1.0
2002-04-16,14.25,14.28,14.01,14.01,3305500,8.06028964740469,8.07725867824133,7.92453740071156,7.92453740071156,5843881.18300025,0.0,1.0
2002-04-17,14.25,14.35,14.15,14.28,3195800,8.06028964740469,8.11685308352683,8.00372621128255,8.07725867824133,5649939.64139531,0.0,1.0
2002-04-18,14.55,14.7,14.11,14.15,2959100,8.22997995577111,8.31482510995431,7.9811008368337,8.00372621128255,5231471.4290171,0.0,1.0
2002-04-19,14.57,15.0,14.53,14.65,3813900,8.24129264299553,8.48451541832073,8.21866726854668,8.28654339189324,6742695.03670993,0.0,1.0
2002-04-22,14.4,14.68,14.28,14.57,3484500,8.1451348015879,8.30351242272988,8.07725867824133,8.24129264299553,6160340.03393265,0.0,1.0
2002-04-23,14.66,14.7,14.32,14.35,2657000,8.29219973550546,8.31482510995431,8.09988405269019,8.11685308352683,4697380.82082337,0.0,1.0
2002-04-24,14.24,14.79,14.23,14.6,2924200,8.05463330379248,8.36573220246424,8.04897696018026,8.25826167383217,5169770.79271799,0.0,1.0
2002-04-25,14.07,14.25,14.0,14.02,2658600,7.95847546238484,8.06028964740469,7.91888105709935,7.93019374432377,4700209.50328981,0.0,1.0
2002-04-26,14.41,14.8,14.16,14.57,4545300,8.15079114520011,8.37138854607645,8.00938255489477,8.24129264299553,8035756.50917896,0.0,1.0
2002-04-29,14.14,14.5,13.96,14.45,3978700,7.99806986767034,8.20169823771004,7.89625568265049,8.17341651964897,7034049.33075271,0.0,1.0
2002-04-30,14.11,14.23,13.92,13.92,4020500,7.9811008368337,8.04897696018026,7.87363030820163,7.87363030820163,7107948.66018832,0.0,1.0
2002-05-01,14.4,14.46,14.11,14.11,5220700,8.1451348015879,8.17907286326118,7.9811008368337,7.9811008368337,9229814.09532277,0.0,1.0
2002-05-02,14.96,14.97,14.42,14.5,5058100,8.46189004387187,8.46754638748409,8.15644748881233,8.20169823771004,8942349.23967133,0.0,1.0
2002-05-03,14.77,14.91,14.65,14.9,3976700,8.35441951523981,8.4336083258108,8.28654339189324,8.42795198219859,7030513.47766967,0.0,1.0
2002-05-06,14.6,15.05,14.52,14.93,6031800,8.25826167383217,8.5127971363818,8.21301092493446,8.44492101303523,10663779.3131511,0.0,1.0
2002-05-07,14.83,14.9,14.64,14.74,3669700,8.38835757691309,8.42795198219859,8.28088704828103,8.33745048440317,6487760.02942249,0.0,1.0
2002-05-08,14.71,15.08,14.45,15.0,5896700,8.32048145356653,8.52976616721844,8.17341651964897,8.48451541832073,10424932.4373915,0.0,1.0
2002-05-09,15.79,15.89,15.17,15.17,11071200,8.93136656368562,8.98792999980776,8.58067325972836,8.58067325972836,19573068.326496,0.0,1.0
2002-05-10,15.5,15.75,15.24,15.59,7308200,8.76733259893142,8.90874118923676,8.62026766501386,8.81823969144134,12920360.7507495,0.0,1.0
2002-05-13,16.19,16.29,15.6,15.6,5128400,9.15762030817417,9.21418374429631,8.82389603505356,8.82389603505356,9066634.47554031,0.0,1.0
2002-05-14,16.88,16.95,16.35,16.5,8447800,9.54790801741692,9.58750242270242,9.24812180596959,9.3329669601528,14935089.8374677,0.0,1.0
2002-05-15,16.82,17.14,16.56,16.88,8430400,9.51396995574364,9.69497295133448,9.36690502182608,9.54790801741692,14904327.9156452,0.0,1.0
2002-05-16,16.89,17.0,16.7,16.72,8265200,9.55356436102914,9.61578414076349,9.44609383239708,9.4574065196215,14612266.4509858,0.0,1.0
2002-05-17,16.3,16.64,16.0,16.5,10625000,9.21984008790852,9.41215577072379,9.05014977954211,9.3329669601528,18784219.5036689,0.0,1.0
2002-05-20,16.33,16.55,16.15,16.22,3884700,9.23680911874516,9.36124867821387,9.13499493372531,9.17458933901081,6867864.23584967,0.0,1.0
2002-05-21,16.0,16.58,15.65,16.5,4669300,9.05014977954211,9.37821770905051,8.85217775311463,9.3329669601528,8254979.40032766,0.0,1.0
2002-05-22,13.55,14.11,13.55,14.1,37574100,7.66434559454972,7.9811008368337,7.66434559454972,7.97544449322148,66428248.6637936,0.0,1.0
2002-05-23,13.85,14.05,13.45,13.54,9108700,7.83403590291614,7.94716277516041,7.60778215842759,7.65868925093751,16103512.4887595,0.0,1.0
2002-05-24,14.06,14.25,13.86,13.88,9623700,7.95281911877263,8.06028964740469,7.83969224652835,7.85100493375278,17013994.6576432,0.0,1.0
2002-05-28,14.01,14.2,13.85,14.16,7091200,7.92453740071156,8.03200792934362,7.83403590291614,8.00938255489477,12536720.6912393,0.0,1.0
2002-05-29,13.99,14.11,13.95,14.0,3613400,7.92578179630625,7.99376562872631,7.90312051883289,7.93144711567459,6378104.68407787,0.0222,1.0
2002-05-30,14.31,14.35,13.9,13.95,5493200,8.1070720160931,8.12973329356645,7.8747939219912,7.90312051883289,9696187.70426096,0.0,1.0
2002-05-31,14.57,14.73,14.28,14.31,5547500,8.25437031966991,8.34501542956333,8.09007605798808,8.1070720160931,9792034.02195217,0.0,1.0
2002-06-03,14.27,14.75,14.15,14.56,4561400,8.08441073861974,8.35634606830001,8.01642690619967,8.24870500030157,8051443.71117308,0.0,1.0
2002-06-04,14.55,14.65,14.3,14.37,3883300,8.24303968093323,8.29969287461662,8.10140669672476,8.14106393230313,6854512.07164432,0.0,1.0
2002-06-05,15.18,15.45,14.98,15.0,7858100,8.59995480113859,8.75291842408374,8.48664841377181,8.49797905250849,13870533.1316633,0.0,1.0
2002-06-06,15.13,15.5,14.71,15.49,6861400,8.57162820429689,8.78124502092543,8.33368479082665,8.7755797015571,12111232.4899906,0.0,1.0
2002-06-07,15.26,15.4,15.09,15.12,3583900,8.6452773560853,8.72459182724204,8.54896692682354,8.56596288492855,6326033.48017565,0.0,1.0
2002-06-10,15.45,15.55,15.2,15.2,2390800,8.75291842408374,8.80957161776713,8.61128543987526,8.61128543987526,4220062.17930298,0.0,1.0
2002-06-11,15.44,15.99,15.43,15.65,5757800,8.7472531047154,9.05884566997405,8.74158778534706,8.86622481145052,10163239.9263806,0.0,1.0
2002-06-12,15.5,15.78,15.34,15.36,4516500,8.78124502092543,8.93987396323893,8.69059991103201,8.70193054976869,7972189.57370834,0.0,1.0
2002-06-13,15.26,15.61,15.24,15.4,3358700,8.6452773560853,8.84356353397716,8.63394671734862,8.72459182724204,5928527.20496273,0.0,1.0
2002-06-14,14.45,15.21,14.16,15.21,5777600,8.18638648724984,8.6169507592436,8.02209222556801,8.6169507592436,10198189.4123895,0.0,1.0
2002-06-17,14.7,14.85,14.5,14.65,3687000,8.32801947145832,8.4129992619834,8.21471308409154,8.29969287461662,6508017.92500003,0.0,1.0
2002-06-18,14.68,14.7,14.38,14.7,4133600,8.31668883272164,8.32801947145832,8.14672925167147,8.32801947145832,7296322.99831302,0.0,1.0
2002-06-19,14.55,14.86,14.54,14.68,5425100,8.24303968093323,8.41866458135174,8.23737436156489,8.31668883272164,9575982.65389685,0.0,1.0
2002-06-20,14.6,14.94,14.41,14.9,4259700,8.27136627777493,8.46398713629845,8.16372520977649,8.4413258588251,7518905.33092558,0.0,1.0
2002-06-21,14.26,14.6,14.2,14.4,6117600,8.0787454192514,8.27136627777493,8.04475350304137,8.15805989040815,10798332.1014321,0.0,1.0
2002-06-24,14.1,14.36,13.88,14.2,3956900,7.98810030935798,8.13539861293479,7.86346328325452,8.04475350304137,6984425.31256648,0.0,1.0
2002-06-25,13.8,14.43,13.73,14.4,5201300,7.81814072830781,8.17505584851316,7.77848349272943,8.15805989040815,9180947.55446234,0.0,1.0
2002-06-26,13.9,14.07,13.45,13.59,5699500,7.8747939219912,7.97110435125296,7.61985455041594,7.69916902157269,10060333.1064653,0.0,1.0
2002-06-27,14.3,14.33,13.71,14.0,8245400,8.10140669672476,8.11840265482977,7.76715285399276,7.93144711567459,14554166.2595051,0.0,1.0
2002-06-28,14.2,14.38,14.1,14.1,6167600,8.04475350304137,8.14672925167147,7.98810030935798,7.98810030935798,10886588.3792325,0.0,1.0
2002-07-01,13.68,14.3,13.66,14.21,2070000,7.75015689588774,8.10140669672476,7.73882625715106,8.05041882240971,3653809.90093574,0.0,1.0
2002-07-02,13.82,14.06,13.4,13.58,4040800,7.82947136704448,7.96543903188462,7.59152795357425,7.69350370220435,7132519.34671552,0.0,1.0
2002-07-03,14.08,14.1,13.63,13.67,2451700,7.9767696706213,7.98810030935798,7.72183029904604,7.7444915765194,4327558.32566384,0.0,1.0
2002-07-05,14.39,14.52,14.02,14.07,1280300,8.15239457103981,8.22604372282821,7.94277775441126,7.97110435125296,2259890.24935653,0.0,1.0
2002-07-08,14.29,14.44,14.0,14.37,3034700,8.09574137735642,8.1807211678815,7.93144711567459,8.14106393230313,5356626.52481627,0.0,1.0
2002-07-09,14.8,15.07,14.6,14.6,5059600,8.38467266514171,8.53763628808686,8.27136627777493,8.27136627777493,8930829.26317606,0.0,1.0
2002-07-10,14.63,14.93,14.35,14.75,3838700,8.28836223587994,8.45832181693011,8.12973329356645,8.35634606830001,6775787.47184639,0.0,1.0
2002-07-11,13.94,14.8,13.47,14.55,6261600,7.89745519946455,8.38467266514171,7.63118518915262,8.24303968093323,11052510.1814972,0.0,1.0
2002-07-12,13.74,13.95,13.41,13.9,2806100,7.78414881209777,7.90312051883289,7.59719327294259,7.8747939219912,4953118.82271294,0.0,1.0
2002-07-15,13.72,13.9,13.26,13.7,4078100,7.77281817336109,7.8747939219912,7.5122134824175,7.76148753462442,7198358.52995461,0.0,1.0
2002-07-16,12.78,13.74,12.75,13.62,3891000,7.24027815273723,7.78414881209777,7.22328219463221,7.7161649796777,6868103.53842558,0.0,1.0
2002-07-17,12.92,13.29,12.38,12.78,5403800,7.31959262389397,7.52920944052252,7.01366537800367,7.24027815273723,9538385.47955389,0.0,1.0
2002-07-18,12.51,13.04,12.49,12.88,4346200,7.08731452979208,7.38757645631404,7.0759838910554,7.29693134642062,7671588.69152024,0.0,1.0
2002-07-19,12.15,12.38,11.91,12.36,4301400,6.88336303253187,7.01366537800367,6.74739536769174,7.00233473926699,7592511.06661111,0.0,1.0
2002-07-22,11.66,12.38,11.51,12.0,5139600,6.60576238348326,7.01366537800367,6.52078259295818,6.79838324200679,9072039.30765668,0.0,1.0
2002-07-23,11.39,11.87,11.06,11.56,6059700,6.45279876053811,6.72473409021838,6.26584322138292,6.54910918979987,10696131.3317393,0.0,1.0
2002-07-24,11.88,11.9,9.1,10.5,10288500,6.73039940958672,6.7417300483234,5.15544062518848,5.94858533675594,18160494.2829842,0.0,1.0
2002-07-25,11.81,12.26,11.41,12.25,7732600,6.69074217400835,6.9456815455836,6.46412939927479,6.94001622621526,13649009.8743844,0.0,1.0
2002-07-26,12.2,12.2,11.68,11.81,3408700,6.91168962937357,6.91168962937357,6.61709302221994,6.69074217400835,6016783.48276311,0.0,1.0
2002-07-29,13.25,13.5,12.35,12.4,5388800,7.50654816304916,7.64818114725764,6.99666941989865,7.02499601674035,9511908.59621377,0.0,1.0
2002-07-30,12.8,13.11,12.35,13.1,4599800,7.25160879147391,7.42723369189242,6.99666941989865,7.42156837252408,8119224.53252377,0.0,1.0
2002-07-31,12.15,12.88,11.9,12.88,4515900,6.88336303253187,7.29693134642062,6.7417300483234,7.29693134642062,7971130.49837474,0.0,1.0
2002-08-01,11.75,12.28,11.64,12.25,4077800,6.65675025779831,6.95701218432028,6.59443174474658,6.94001622621526,7197828.99228781,0.0,1.0
2002-08-02,11.25,11.91,10.89,11.75,4402000,6.37348428938136,6.74739536769174,6.16953279212116,6.65675025779831,7770082.69754547,0.0,1.0
2002-08-05,10.9,11.4,10.75,11.26,4807700,6.1751981114895,6.45846407990645,6.09021832096441,6.3791496087497,8486194.13561775,0.0,1.0
2002-08-06,11.24,11.41,11.0,11.0,5562100,6.36781897001303,6.46412939927479,6.23185130517289,6.23185130517289,9817804.85506988,0.0,1.0
2002-08-07,11.15,11.42,10.61,11.34,5119000,6.31683109569797,6.46979471864313,6.01090384980767,6.42447216369641,9035677.72120292,0.0,1.0
2002-08-08,11.16,11.5,10.65,11.5,8232600,6.32249641506631,6.51511727358984,6.03356512728102,6.51511727358984,14531572.6523882,0.0,1.0
2002-08-09,11.17,11.28,10.83,11.06,5626400,6.32816173443465,6.39048024748638,6.13554087591113,6.26584322138292,9931302.42832118,0.0,1.0
2002-08-12,10.9,11.05,10.8,10.97,4196400,6.1751981114895,6.26017790201458,6.11854491780611,6.21485534706787,7407172.8832303,0.0,1.0
2002-08-13,11.32,11.7,10.75,10.75,4548300,6.41314152495974,6.62842366095662,6.09021832096441,6.09021832096441,8028320.56638938,0.0,1.0
2002-08-14,12.46,12.5,11.42,11.42,4784100,7.05898793295038,7.08164921042374,6.46979471864313,6.46979471864313,8444537.17249597,0.0,1.0
2002-08-15,13.0,13.4,12.5,12.56,7357300,7.36491517884069,7.59152795357425,7.08164921042374,7.11564112663377,12986558.2532147,0.0,1.0
2002-08-16,11.66,12.19,11.51,12.05,10650300,6.60576238348326,6.90602431000523,6.52078259295818,6.82670983884848,18799116.7091478,0.0,1.0
2002-08-19,12.05,12.23,11.52,11.6,7662700,6.82670983884848,6.92868558747858,6.52644791232652,6.57177046727323,13525627.5980195,0.0,1.0
2002-08-20,11.87,12.06,11.68,12.05,3916800,6.72473409021838,6.83237515821682,6.61709302221994,6.82670983884848,6913643.77777058,0.0,1.0
2002-08-21,12.04,12.12,11.8,11.92,3116500,6.82104451948014,6.86636707442686,6.68507685464001,6.75306068706008,5501013.7952977,0.0,1.0
2002-08-22,12.01,12.14,11.75,12.13,5636900,6.80404856137513,6.87769771316353,6.65675025779831,6.8720323937952,9949836.24665925,0.0,1.0
2002-08-23,11.7,11.85,11.64,11.8,5451400,6.62842366095662,6.7134034514817,6.59443174474658,6.68507685464001,9622405.45601984,0.0,1.0
2002-08-26,11.97,11.98,11.65,11.8,2492400,6.78138728390177,6.78705260327011,6.60009706411492,6.68507685464001,4399398.93579335,0.0,1.0
2002-08-27,11.75,11.97,11.6,11.97,5263300,6.65675025779831,6.78138728390177,6.57177046727323,6.78138728390177,9290385.33893482,0.0,1.0
2002-08-28,11.61,11.75,11.56,11.65,2244600,6.57743578664157,6.65675025779831,6.54910918979987,6.60009706411492,3962000.82301466,0.0,1.0
2002-08-29,11.78,11.78,11.36,11.53,2237500,6.67374621590333,6.67374621590333,6.43580280243309,6.53211323169486,3949468.43156701,0.0,1.0
2002-08-30,11.73,11.9,11.55,11.55,2526700,6.64541961906164,6.7417300483234,6.54344387043153,6.54344387043153,4459942.74236441,0.0,1.0
2002-09-03,11.52,11.63,11.31,11.63,3776300,6.52644791232652,6.58876642537825,6.4074762055914,6.58876642537825,6665643.63715151,0.0,1.0
2002-09-04,11.9,11.9,11.49,11.52,3693900,6.7417300483234,6.7417300483234,6.5094519542215,6.52644791232652,6520197.29133648,0.0,1.0
2002-09-05,12.45,12.85,11.85,11.85,7276300,7.05332261358204,7.2799353883156,6.7134034514817,6.7134034514817,12843583.0831781,0.0,1.0
2002-09-06,13.12,13.22,12.7,12.7,4747200,7.43289901126075,7.48955220494414,7.19495559779052,7.19495559779052,8379404.0394793,0.0,1.0
2002-09-09,13.3,13.45,12.75,13.02,3793400,7.53487475989086,7.61985455041594,7.22328219463221,7.37624581757736,6695827.28415924,0.0,1.0
2002-09-10,12.6,13.0,12.5,12.61,9301200,7.13830240410713,7.36491517884069,7.08164921042374,7.14396772347547,16417785.8215379,0.0,1.0
2002-09-11,12.59,12.81,12.45,12.6,3721300,7.13263708473879,7.25727411084225,7.05332261358204,7.13830240410713,6568561.73157109,0.0,1.0
2002-09-12,12.14,12.59,12.07,12.3,4200900,6.87769771316353,7.13263708473879,6.83804047758516,6.96834282305696,7415115.94823234,0.0,1.0
2002-09-13,12.48,12.66,12.02,12.08,2872000,7.07031857168706,7.17229432031716,6.80971388074347,6.8437057969535,5069440.59685383,0.0,1.0
2002-09-16,12.5,12.67,12.3,12.4,2020200,7.08164921042374,7.1779596396855,6.96834282305696,7.02499601674035,3565906.64824656,0.0,1.0
2002-09-17,12.4,12.75,12.35,12.73,2340100,7.02499601674035,7.22328219463221,6.99666941989865,7.21195155589553,4130570.31361339,0.0,1.0
2002-09-18,12.5,12.52,12.13,12.4,4019000,7.08164921042374,7.09297984916042,6.8720323937952,7.02499601674035,7094039.60959455,0.0,1.0
2002-09-19,12.22,12.4,12.22,12.25,2536200,6.93559727710796,7.03775828446307,6.93559727710796,6.95262411166714,4468593.36863391,0.0222,1.0
2002-09-20,12.41,12.45,12.23,12.3,3632900,7.0434338959828,7.06613634206171,6.94127288862769,6.98100216926578,6400896.16312204,0.0,1.0
2002-09-23,12.18,12.32,11.95,12.05,3319000,6.91289483102905,6.99235339230524,6.78235576607529,6.83911188127258,5847828.00666191,0.0,1.0
2002-09-24,11.66,12.05,11.4,11.97,5345800,6.61776303200317,6.83911188127258,6.47019713249024,6.79370698911475,9418896.94426432,0.0,1.0
2002-09-25,11.99,12.08,11.58,11.75,2401300,6.80505821215421,6.85613871583176,6.57235813984535,6.66884353568073,4230909.72955626,0.0,1.0
2002-09-26,12.45,12.8,12.15,12.45,5306600,7.06613634206171,7.2647827452522,6.89586799646986,7.06613634206171,9349829.49688222,0.0,1.0
2002-09-27,11.56,12.25,11.55,12.25,3225500,6.56100691680589,6.95262411166714,6.55533130528616,6.95262411166714,5683088.04925821,0.0,1.0
2002-09-30,10.85,11.31,10.78,11.3,6225600,6.15803849890518,6.41911662881269,6.11830921826709,6.41344101729296,10969038.2760694,0.0,1.0
2002-10-01,10.11,10.85,9.95,10.85,14905300,5.73804324644529,6.15803849890518,5.64723346212964,6.15803849890518,26262015.9046995,0.0,1.0
2002-10-02,9.96,10.32,9.82,10.01,4830700,5.65290907364937,5.85723108835959,5.57345051237317,5.68128713124801,8511329.54256754,0.0,1.0
2002-10-03,9.17,10.03,9.05,10.0,8998200,5.20453576359083,5.69263835428746,5.13642842535409,5.67561151972828,15854150.6386096,0.0,1.0
2002-10-04,9.42,9.5,8.35,9.07,14186700,5.34642605158404,5.39183094374187,4.73913561897311,5.14777964839355,24995896.8310065,0.0,1.0
2002-10-07,8.84,9.5,8.74,9.31,8069700,5.0172405834398,5.39183094374187,4.96048446824252,5.28399432486703,14218203.5749803,0.0,1.0
2002-10-08,9.59,9.75,9.0,9.07,5736500,5.44291144741942,5.53372123173507,5.10805036775545,5.14777964839355,10107280.9160036,0.0,1.0
2002-10-09,9.3,9.3,8.83,9.25,5941400,5.2783187133473,5.2783187133473,5.01156497192007,5.24994065574866,10468299.2825493,0.0,1.0
2002-10-10,9.42,9.71,8.87,9.15,7333200,5.34642605158404,5.51101878565616,5.03426741799898,5.19318454055138,12920546.049549,0.0,1.0
2002-10-11,9.68,9.8,9.41,9.7,6317700,5.49399195109697,5.56209928933372,5.34075044006431,5.50534317413643,11131311.5389238,0.0,1.0
2002-10-14,9.99,10.13,9.5,9.65,3021100,5.66993590820855,5.74939446948475,5.39183094374187,5.47696511653779,5322950.64505161,0.0,1.0
2002-10-15,10.48,11.36,10.27,10.87,9480700,5.94804087267524,6.44749468641133,5.82885303076094,6.16938972194464,16704279.2957998,0.0,1.0
2002-10-16,10.25,10.48,10.1,10.48,4095800,5.81750180772149,5.94804087267524,5.73236763492556,5.94804087267524,7216491.09662122,0.0,1.0
2002-10-17,10.52,10.66,10.35,10.65,3121300,5.97074331875415,6.05020188003035,5.87425792291877,6.04452626851062,5499495.49779868,0.0,1.0
2002-10-18,10.55,10.83,10.2,10.46,3570700,5.98777015331334,6.14668727586573,5.78912375012285,5.93668964963578,6291304.44814332,0.0,1.0
2002-10-21,10.31,10.55,10.08,10.2,3727800,5.85155547683986,5.98777015331334,5.72101641188611,5.78912375012285,6568102.8150751,0.0,1.0
2002-10-22,9.99,10.4,9.8,10.4,4122300,5.66993590820855,5.90263598051741,5.56209928933372,5.90263598051741,7263182.10059126,0.0,1.0
2002-10-23,10.2,10.24,9.85,10.0,4130100,5.78912375012285,5.81182619620176,5.59047734693236,5.67561151972828,7276925.11308055,0.0,1.0
2002-10-24,10.63,10.7,10.23,10.5,4555900,6.03317504547116,6.07290432610926,5.80615058468203,5.95939209571469,8027152.64102169,0.0,1.0
2002-10-25,11.38,11.42,10.27,10.35,7610100,6.45884590945078,6.4815483555297,5.82885303076094,5.87425792291877,13408422.9929189,0.0,1.0
2002-10-28,11.43,12.02,11.38,12.0,10303600,6.48722396704942,6.82208504671339,6.45884590945078,6.81073382367394,18154167.1134202,0.0,1.0
2002-10-29,11.5,11.69,10.92,11.43,7058800,6.52695324768752,6.63478986656236,6.19776777954328,6.48722396704942,12437073.9178744,0.0,1.0
2002-10-30,11.7,12.01,11.05,11.4,8212000,6.64046547808209,6.81640943519366,6.27155072929975,6.47019713249024,14468925.456676,0.0,1.0
2002-10-31,11.77,12.1,11.4,11.95,6217900,6.68019475872019,6.86748993887122,6.47019713249024,6.78235576607529,10955471.4560479,0.0,1.0
2002-11-01,12.45,23.54,11.88,23.54,11525200,7.06613634206171,13.3603895174404,6.7426264854372,13.3603895174404,20306534.3002048,0.0,1.0
2002-11-04,12.37,13.16,12.25,12.75,8731500,7.02073144990388,7.46910475996242,6.95262411166714,7.23640468765356,15384245.3269565,0.0,1.0
2002-11-05,12.78,12.82,12.38,12.42,6314800,7.25343152221274,7.27613396829166,7.02640706142361,7.04910950750252,11126201.9573572,0.0,1.0
2002-11-06,12.77,12.98,12.37,12.78,7796600,7.24775591069301,7.36694375260731,7.02073144990388,7.25343152221274,13737021.9453872,0.0,1.0
2002-11-07,13.42,13.6,12.9,13.4,16261000,7.61667065947535,7.71883166683046,7.32153886044948,7.6053194364359,28650657.1908193,0.0,1.0
2002-11-08,13.15,13.52,13.0,13.15,5799000,7.46342914844269,7.67342677467263,7.37829497564676,7.46342914844269,10217401.2083858,0.0,1.0
2002-11-11,13.0,13.48,12.85,13.3,4871700,7.37829497564676,7.65072432859372,7.29316080285084,7.54856332123861,8583568.45437024,0.0,1.0
2002-11-12,13.14,13.29,12.93,13.12,5354300,7.45775353692296,7.54288770971888,7.33856569500867,7.4464023138835,9433873.30402828,0.0,1.0
2002-11-13,13.7,13.71,13.02,13.3,9419200,7.77558778202774,7.78126339354747,7.38964619868622,7.54856332123861,16595920.9280958,0.0,1.0
2002-11-14,13.9,14.15,13.75,14.15,9028800,7.88910001242231,8.03099030041552,7.80396583962639,8.03099030041552,15908065.5337599,0.0,1.0
2002-11-15,14.82,14.85,14.17,14.4,13812400,8.41125627223731,8.4282831067965,8.04234152345497,8.17288058840872,24336408.4239882,0.0,1.0
2002-11-18,14.2,15.0,14.19,14.45,6070400,8.05936835801416,8.51341727959242,8.05369274649443,8.20125864600736,10695587.566026,0.0,1.0
2002-11-19,14.12,14.34,13.96,14.23,5083100,8.01396346585633,8.13882691929035,7.92315368154068,8.07639519257334,8956039.33132364,0.0,1.0
2002-11-20,14.18,14.37,14.03,14.22,7502900,8.0480171349747,8.15585375384954,7.96288296217878,8.07071958105361,13219544.667425,0.0,1.0
2002-11-21,14.62,14.63,14.12,14.17,7200000,8.29774404184275,8.30341965336248,8.01396346585633,8.04234152345497,12685857.6824241,0.0,1.0
2002-11-22,14.8,14.97,14.4,14.6,5949700,8.39990504919786,8.49639044503324,8.17288058840872,8.28639281880329,10482923.2573776,0.0,1.0
2002-11-25,15.2,15.22,14.86,14.95,6316700,8.62692950998698,8.63828073302644,8.43395871831622,8.48503922199378,11129549.6142456,0.0,1.0
2002-11-26,14.95,15.3,14.88,15.22,5770600,8.48503922199378,8.68368562518427,8.44530994135568,8.63828073302644,10167362.5475273,0.0,1.0
2002-11-27,15.79,16.0,15.02,15.1,8890800,8.96179058965095,9.08097843156525,8.52476850263188,8.5701733947897,15664919.9281801,0.0,1.0
2002-11-29,15.89,16.0,15.65,15.8,2463400,9.01854670484824,9.08097843156525,8.88233202837476,8.96746620117068,4340325.25206717,0.0,1.0
2002-12-02,15.99,16.75,15.9,16.62,13869700,9.07530282004552,9.50664929554487,9.02422231636797,9.4328663457884,24437366.7080442,0.0,1.0
2002-12-03,15.75,16.44,15.64,16.24,12774900,8.93908814357204,9.33070533843329,8.87665641685503,9.21719310803873,22508411.5704445,0.0,1.0
2002-12-04,16.18,16.45,15.1,15.1,11254500,9.19573929649415,9.34919106472984,8.58193222355141,8.58193222355141,19802411.1089605,0.0222,1.0
2002-12-05,15.59,16.18,15.58,16.18,10372200,8.86041876590506,9.19573929649415,8.85473536708152,9.19573929649415,18249994.9801732,0.0,1.0
2002-12-06,15.53,15.64,15.17,15.27,5097000,8.8263183729638,8.88883576002278,8.62171601531621,8.67855000355165,8968225.10305845,0.0,1.0
2002-12-09,15.1,15.54,15.05,15.54,4535800,8.58193222355141,8.83200177178734,8.55351522943369,8.83200177178734,7980787.80114823,0.0,1.0
2002-12-10,15.75,15.75,14.99,15.08,4736000,8.95135314708176,8.95135314708176,8.51941483649242,8.57056542590432,8333041.80656953,0.0,1.0
2002-12-11,15.78,16.0,15.6,15.88,5354100,8.96840334355239,9.09343811767036,8.8661021647286,9.02523733178784,9420595.25687371,0.0,1.0
2002-12-12,15.85,15.98,15.45,15.75,5981300,9.0081871353172,9.08207132002327,8.78085118237544,8.95135314708176,10524160.2528789,0.0,1.0
2002-12-13,15.7,16.08,15.55,15.86,5231400,8.92293615296404,9.13890530825871,8.83768517061088,9.01387053414075,9204703.31648814,0.0,1.0
2002-12-16,16.3,16.35,15.6,15.7,5450600,9.26394008237668,9.2923570764944,8.8661021647286,8.92293615296404,9590388.02172463,0.0,1.0
2002-12-17,16.25,16.38,16.09,16.3,6393000,9.23552308825896,9.30940727296503,9.14458870708226,9.26394008237668,11248550.7325589,0.0,1.0
2002-12-18,15.65,16.25,15.41,16.2,7014900,8.89451915884632,9.23552308825896,8.75811758708127,9.20710609414124,12342790.3228261,0.0,1.0
2002-12-19,15.93,16.1,15.61,15.62,4610900,9.05365432590555,9.1502721059058,8.87178556355215,8.87746896237569,8112927.04094414,0.0,1.0
2002-12-20,15.85,15.99,15.65,15.92,6540700,9.0081871353172,9.08775471884682,8.89451915884632,9.04797092708201,11508430.4358592,0.0,1.0
2002-12-23,14.8,15.86,14.67,15.86,8048100,8.41143025884509,9.01387053414075,8.33754607413901,9.01387053414075,14160716.5885668,0.0,1.0
2002-12-24,14.47,14.84,14.3,14.81,4259400,8.22387809766813,8.43416385413926,8.12726031766789,8.41711365766863,7494459.0943628,0.0,1.0
2002-12-26,14.88,15.09,14.58,14.6,2972700,8.45689744943344,8.57624882472786,8.28639548472712,8.29776228237421,5230496.91266664,0.0,1.0
2002-12-27,14.56,14.94,14.5,14.87,2058200,8.27502868708003,8.4909978423747,8.24092829413877,8.45121405060989,3621424.54524523,0.0,1.0
2002-12-30,15.3,15.3,14.5,14.9,3252200,8.69560020002228,8.69560020002228,8.24092829413877,8.46826424708052,5722280.10205351,0.0,1.0
2002-12-31,15.52,15.65,15.03,15.05,4267400,8.82063497414025,8.89451915884632,8.5421484317866,8.55351522943369,7508535.17849552,0.0,1.0
2003-01-02,16.07,16.08,15.57,15.6,4856700,9.13322190943517,9.13890530825871,8.84905196825797,8.8661021647286,8545414.72592192,0.0,1.0
2003-01-03,15.6,16.08,15.51,16.02,4042800,8.8661021647286,9.13890530825871,8.81495157531671,9.10480491531745,7113349.11646944,0.0,1.0
2003-01-06,15.75,16.05,15.62,15.62,5976500,8.95135314708176,9.12185511178808,8.87746896237569,8.87746896237569,10515714.6023992,0.0,1.0
2003-01-07,15.71,15.8,15.38,15.65,7616900,8.92861955178759,8.97977014119948,8.74106739061064,8.89451915884632,13402015.6538132,0.0,1.0
2003-01-08,15.84,16.21,15.64,15.71,7659200,9.00250373649366,9.21278949296479,8.88883576002278,8.92861955178759,13476442.948665,0.0,1.0
2003-01-09,15.82,16.15,15.25,16.1,10081800,8.99113693884657,9.17868910002352,8.66718320590456,9.1502721059058,17739033.1261555,0.0,1.0
2003-01-10,15.72,16.16,15.65,15.7,5780900,8.93430295061113,9.18437249884707,8.89451915884632,8.92293615296404,10171554.3453543,0.0,1.0
2003-01-13,15.5,15.94,15.48,15.85,5365800,8.80926817649316,9.0593377247291,8.79790137884608,9.0081871353172,9441181.52991781,0.0,1.0
2003-01-14,15.63,15.74,15.41,15.45,3519600,8.88315236119924,8.94566974825822,8.75811758708127,8.78085118237544,6192773.21418963,0.0,1.0
2003-01-15,15.13,15.6,15.04,15.5,4109100,8.59898242002204,8.8661021647286,8.54783183061014,8.80926817649316,7230004.66371934,0.0,1.0
2003-01-16,15.0,15.2,14.85,15.19,5878100,8.52509823531597,8.63876621178684,8.4398472529628,8.6330828129633,10342578.7675668,0.0,1.0
2003-01-17,14.82,15.0,14.7,15.0,3656400,8.42279705649217,8.52509823531597,8.35459627060965,8.52509823531597,6433474.25285912,0.0,1.0
2003-01-21,14.18,14.92,14.1,14.8,5207500,8.05905953178536,8.47963104472761,8.01359234119701,8.41143025884509,9162651.01514164,0.0,1.0
2003-01-22,14.45,14.64,14.09,14.23,7586100,8.21251130002105,8.32049587766838,8.00790894237346,8.08747652590308,13347822.7299022,0.0,1.0
2003-01-23,15.37,15.44,14.67,14.75,6011600,8.73538399178709,8.7751677835519,8.33754607413901,8.38301326472737,10577473.4215315,0.0,1.0
2003-01-24,14.69,15.37,14.66,15.37,5450400,8.3489128717861,8.73538399178709,8.33186267531547,8.73538399178709,9590036.11962131,0.0,1.0
2003-01-27,14.01,14.46,14.0,14.45,7369700,7.96244175178511,8.21819469884459,7.95675835296157,8.21251130002105,12967064.6541122,0.0,1.0
2003-01-28,14.82,15.03,14.64,14.65,7525500,8.42279705649217,8.5421484317866,8.32049587766838,8.32617927649193,13241196.3925969,0.0,1.0
2003-01-29,14.82,15.03,14.64,14.65,7903300,8.42279705649217,8.5421484317866,8.32049587766838,8.32617927649193,13905939.4657646,0.0,1.0
2003-01-30,14.8,15.13,14.5,15.0,3563100,8.41143025884509,8.59898242002204,8.24092829413877,8.52509823531597,6269311.92166129,0.0,1.0
2003-01-31,14.63,14.88,14.4,14.45,5936700,8.31481247884484,8.45689744943344,8.18409430590333,8.21251130002105,10445686.083839,0.0,1.0
2003-02-03,14.71,15.1,14.55,14.8,4726400,8.36027966943319,8.58193222355141,8.26934528825649,8.41143025884509,8316150.50561026,0.0,1.0
2003-02-04,14.7,14.78,14.4,14.72,4793400,8.35459627060965,8.400063461198,8.18409430590333,8.36596306825673,8434037.71022178,0.0,1.0
2003-02-05,14.98,15.38,14.87,15.08,7895100,8.51373143766888,8.74106739061064,8.45121405060989,8.57056542590432,13891511.4795285,0.0,1.0
2003-02-06,15.53,15.86,15.4,15.5,22973000,8.8263183729638,9.01387053414075,8.75243418825773,8.80926817649316,40421235.0976186,0.0,1.0
2003-02-07,15.23,15.78,15.16,15.7,7440600,8.65581640825748,8.96840334355239,8.61603261649267,8.92293615296404,13091813.9497384,0.0,1.0
2003-02-10,15.19,15.35,15.13,15.35,5310000,8.6330828129633,8.72401719414,8.59898242002204,8.72401719414,9343000.8430921,0.0,1.0
2003-02-11,15.09,15.5,15.02,15.4,4703800,8.57624882472786,8.80926817649316,8.53646503296305,8.75243418825773,8276385.56793533,0.0,1.0
2003-02-12,15.18,15.47,15.08,15.09,4208600,8.62739941413976,8.79221798002253,8.57056542590432,8.57624882472786,7405075.96012003,0.0,1.0
2003-02-13,14.68,15.19,14.55,15.19,6600700,8.34322947296256,8.6330828129633,8.26934528825649,8.6330828129633,11614001.0668546,0.0,1.0
2003-02-14,14.98,14.98,14.43,14.7,3969600,8.51373143766888,8.51373143766888,8.20114450237396,8.35459627060965,6984552.94665506,0.0,1.0
2003-02-18,15.0,15.19,14.8,14.99,4120400,8.52509823531597,8.6330828129633,8.41143025884509,8.51941483649242,7249887.13255681,0.0,1.0
2003-02-19,14.84,15.2,14.69,15.05,2773400,8.43416385413926,8.63876621178684,8.3489128717861,8.55351522943369,4879826.46671029,0.0,1.0
2003-02-20,14.76,14.95,14.64,14.92,3492300,8.38869666355091,8.49668124119824,8.32049587766838,8.47963104472761,6144738.57708673,0.0,1.0
2003-02-21,14.97,15.05,14.73,14.84,4205100,8.50804803884533,8.55351522943369,8.37164646708028,8.43416385413926,7398917.67331198,0.0,1.0
2003-02-24,14.8,14.95,14.67,14.94,4014600,8.41143025884509,8.49668124119824,8.33754607413901,8.4909978423747,7063730.9199016,0.0,1.0
2003-02-25,14.8,15.05,14.35,14.55,4119600,8.41143025884509,8.55351522943369,8.15567731178561,8.26934528825649,7248479.52414354,0.0,1.0
2003-02-26,14.76,14.98,14.67,14.78,2912300,8.40131380893918,8.52653664348976,8.35008628571394,8.41269770298923,5116526.88824246,0.0222,1.0
2003-02-27,14.82,14.88,14.46,14.76,4247600,8.43546549108934,8.4696171732395,8.23055539818838,8.40131380893918,7462472.82577299,0.0,1.0
2003-02-28,13.04,13.99,12.97,13.35,31532300,7.42229892063461,7.96303388801213,7.38245529145943,7.59874927841043,55398091.1300786,0.0,1.0
2003-03-03,12.95,13.25,12.6,13.15,10133100,7.37107139740937,7.54182980816017,7.17185325153344,7.4849103379099,17802519.8678878,0.0,1.0
2003-03-04,12.7,13.03,12.57,12.98,7862500,7.22877272178371,7.41660697360958,7.15477741045836,7.38814723848445,13813375.221923,0.0,1.0
2003-03-05,12.85,12.89,12.45,12.75,9521700,7.31415192715911,7.33691971525921,7.08647404615804,7.25723245690884,16728370.7282142,0.0,1.0
2003-03-06,13.18,13.42,12.73,13.01,8360000,7.50198617898498,7.63859290758562,7.24584856285879,7.40522307955953,14687417.0881115,0.0,1.0
2003-03-07,13.73,13.73,12.01,13.18,9600200,7.81504326536144,7.81504326536144,6.83602837705688,7.50198617898498,16866284.8719244,0.0,1.0
2003-03-10,13.36,13.63,13.27,13.48,5968000,7.60444122543546,7.75812379511118,7.55321370221022,7.67274458973578,10484988.6581159,0.0,1.0
2003-03-11,13.25,13.52,13.22,13.4,6855000,7.54182980816017,7.69551237783589,7.52475396708509,7.62720901353557,12043330.6386368,0.0,1.0
2003-03-12,13.29,13.4,13.09,13.25,5436400,7.56459759626027,7.62720901353557,7.45075865575974,7.54182980816017,9551037.59064703,0.0,1.0
2003-03-13,14.2,14.35,13.5,13.6,7760200,8.08256477553769,8.16794398091309,7.68412848378583,7.7410479540361,13633647.6180816,0.0,1.0
2003-03-14,14.25,14.48,14.16,14.25,4278800,8.11102451066282,8.24193929223843,8.05979698743758,8.11102451066282,7517287.1096425,0.0,1.0
2003-03-17,14.74,14.83,14.1,14.25,6612300,8.38992991488912,8.44115743811436,8.02564530528742,8.11102451066282,11616938.7573827,0.0,1.0
2003-03-18,14.75,14.87,14.6,14.74,6958300,8.39562186191415,8.46392522621447,8.31024265653875,8.38992991488912,12224815.110551,0.0,1.0
2003-03-19,14.97,14.99,14.56,14.75,6835500,8.52084469646473,8.53222859051479,8.28747486843865,8.39562186191415,12009071.7112184,0.0,1.0
2003-03-20,15.09,15.09,14.64,14.87,4987400,8.58914806076505,8.58914806076505,8.33301044463886,8.46392522621447,8762203.8259865,0.0,1.0
2003-03-21,14.93,15.18,14.79,15.14,6153300,8.49807690836463,8.64037558399029,8.41838965001426,8.61760779589019,10810536.3119948,0.0,1.0
2003-03-24,14.39,14.81,14.2,14.8,3946600,8.19071176901319,8.42977354406431,8.08256477553769,8.42408159703928,6933655.53587808,0.0,1.0
2003-03-25,14.75,14.77,14.45,14.53,4361900,8.39562186191415,8.4070057559642,8.22486345116335,8.27039902736357,7663282.84648724,0.0,1.0
2003-03-26,14.85,15.06,14.68,14.8,6399700,8.45254133216442,8.57207221968997,8.35577823273896,8.42408159703928,11243428.605118,0.0,1.0
2003-03-27,14.83,14.92,14.7,14.84,2553900,8.44115743811436,8.4923849613396,8.36716212678902,8.44684938513939,4486865.37097223,0.0,1.0
2003-03-28,14.63,14.89,14.63,14.8,4279700,8.32731849761383,8.47530912026452,8.32731849761383,8.42408159703928,7518868.29090797,0.0,1.0
2003-03-31,14.49,14.78,14.04,14.04,4436500,8.24763123926346,8.41269770298923,7.99149362313726,7.99149362313726,7794345.20471369,0.0,1.0
2003-04-01,14.7,14.91,14.3,14.49,6168700,8.36716212678902,8.48669301431458,8.13948424578796,8.24763123926346,10837592.080315,0.0,1.0
2003-04-02,15.19,15.3,14.91,15.1,7938700,8.64606753101532,8.70867894829061,8.48669301431458,8.59484000779008,13947248.5690658,0.0,1.0
2003-04-03,15.17,15.42,15.05,15.42,4298200,8.63468363696527,8.77698231259093,8.56638027266495,8.77698231259093,7551370.35025366,0.0,1.0
2003-04-04,15.55,15.6,15.18,15.21,4051500,8.85097762391627,8.87943735904141,8.64037558399029,8.65745142506537,7117950.99670856,0.0,1.0
2003-04-07,15.66,16.09,15.43,16.08,7229100,8.91358904119157,9.15834276326771,8.78267425961595,9.15265081624268,12700574.9846491,0.0,1.0
2003-04-08,15.41,15.55,15.13,15.5,6327100,8.7712903655659,8.85097762391627,8.61191584886516,8.82251788879114,11115879.9830371,0.0,1.0
2003-04-09,15.3,15.6,15.28,15.42,4714000,8.70867894829061,8.87943735904141,8.69729505424056,8.77698231259093,8281876.09489921,0.0,1.0
2003-04-10,15.79,15.85,15.12,15.5,9299100,8.98758435251691,9.02173603466707,8.60622390184013,8.82251788879114,16337291.8952222,0.0,1.0
2003-04-11,16.2,16.28,15.88,16.04,7427800,9.220954180543,9.26648975674321,9.03881187574215,9.12988302814257,13049664.6707027,0.0,1.0
2003-04-14,16.24,16.31,15.7,15.71,8037400,9.2437219686431,9.28356559781829,8.93635682929167,8.9420487763167,14120651.4478453,0.0,1.0
2003-04-15,16.54,16.6,16.14,16.24,6985900,9.4144803793939,9.44863206154406,9.18680249839284,9.2437219686431,12273304.6693586,0.0,1.0
2003-04-16,16.05,16.74,16.01,16.64,5354900,9.1355749751676,9.52831931989443,9.1128071870675,9.47139984964417,9407852.84271867,0.0,1.0
2003-04-17,16.39,16.43,15.88,16.13,3420700,9.3291011740185,9.35186896211861,9.03881187574215,9.18111055136781,6009718.61642379,0.0,1.0
2003-04-21,15.99,16.37,15.93,16.23,3025900,9.10142329301744,9.31771727996845,9.06727161086728,9.23803002161808,5316107.1013058,0.0,1.0
2003-04-22,16.4,16.5,15.9,16.09,7156200,9.33479312104353,9.39171259129379,9.0501957697922,9.15834276326771,12572499.3021463,0.0,1.0
2003-04-23,16.38,16.48,16.18,16.4,3523300,9.32340922699348,9.38032869724374,9.20957028649295,9.33479312104353,6189973.28068697,0.0,1.0
2003-04-24,16.2,16.28,16.05,16.2,2727700,9.220954180543,9.26648975674321,9.1355749751676,9.220954180543,4792209.04201455,0.0,1.0
2003-04-25,16.16,16.31,16.05,16.2,2591500,9.19818639244289,9.28356559781829,9.1355749751676,9.220954180543,4552923.61050728,0.0,1.0
2003-04-28,16.42,16.53,16.12,16.12,5229900,9.34617701509358,9.40878843236887,9.17541860434279,9.17541860434279,9188244.33362609,0.0,1.0
2003-04-29,16.67,16.97,16.48,16.55,5272300,9.48847569071925,9.65923410147004,9.38032869724374,9.42017232641893,9262735.53991029,0.0,1.0
2003-04-30,16.63,16.82,16.55,16.68,5719300,9.46570790261914,9.57385489609464,9.42017232641893,9.49416763774427,10048055.5684253,0.0,1.0
2003-05-01,16.0,16.6,15.85,16.6,7988700,9.10711524004247,9.44863206154406,9.02173603466707,9.44863206154406,14035091.9727029,0.0,1.0
2003-05-02,16.52,16.61,16.21,16.3,4610900,9.40309648534385,9.45432400856909,9.22664612756803,9.27787365079326,8100742.99659965,0.0,1.0
2003-05-05,16.44,16.68,16.33,16.6,6926500,9.35756090914364,9.49416763774427,9.29494949186834,9.44863206154406,12168946.7058378,0.0,1.0
2003-05-06,16.64,16.8,16.248,16.4,6672600,9.47139984964417,9.56247100204459,9.24827552626313,9.33479312104353,11722877.902169,0.0,1.0
2003-05-07,16.6,16.63,16.42,16.5,5183300,9.44863206154406,9.46570790261914,9.34617701509358,9.39171259129379,9106374.28143638,0.0,1.0
2003-05-08,17.28,18.03,17.2,17.65,30282500,9.83568445924586,10.2625804861229,9.79014888304565,10.0462864991718,53202357.4127674,0.0,1.0
2003-05-09,17.15,17.4,16.96,17.4,14228400,9.76168914792052,9.90398782354618,9.65354215444502,9.90398782354618,24997421.6861824,0.0,1.0
2003-05-12,17.5,17.65,16.8,16.94,9391400,9.96090729379645,10.0462864991718,9.56247100204459,9.64215826039496,16499450.8183361,0.0,1.0
2003-05-13,17.6,17.77,17.4,17.51,6151500,10.0178267640467,10.1145898634722,9.90398782354618,9.96659924082148,10807373.9494638,0.0,1.0
2003-05-14,17.22,17.81,16.93,17.8,5757300,9.80153277709571,10.1373576515723,9.63646631336994,10.1316657045472,10114816.5551895,0.0,1.0
2003-05-15,16.97,17.45,16.74,17.45,7342700,9.65923410147004,9.93244755867132,9.52831931989443,9.93244755867132,12900155.1977124,0.0,1.0
2003-05-16,16.38,16.97,16.38,16.97,5981000,9.32340922699348,9.65923410147004,9.32340922699348,9.65923410147004,10507827.9430616,0.0,1.0
2003-05-19,16.36,16.65,16.28,16.4,6396300,9.31202533294342,9.47709179666919,9.26648975674321,9.33479312104353,11237455.2536707,0.0,1.0
2003-05-20,16.5,16.72,16.37,16.45,4645000,9.39171259129379,9.51693542584438,9.31771727996845,9.36325285616866,8160652.19788011,0.0,1.0
2003-05-21,16.65,16.85,16.35,16.35,4946200,9.48972791906475,9.60371864481928,9.31874183043296,9.31874183043296,8678249.86157415,0.0222,1.0
2003-05-22,17.2,17.25,16.49,16.7,7938700,9.80320241488971,9.83170009632835,9.39853533846113,9.51822560050338,13928676.9997329,0.0,1.0
2003-05-23,16.5,17.5,16.42,17.2,9669000,9.40423487474885,9.97418850352151,9.35863858444704,9.80320241488971,16964538.0113138,0.0,1.0
2003-05-27,16.85,16.9,16.32,16.5,6536000,9.60371864481928,9.63221632625792,9.30164322156978,9.40423487474885,11467599.5906451,0.0,1.0
2003-05-28,17.04,17.05,16.75,16.86,4579900,9.71200983428609,9.71770937057382,9.54672328194202,9.60941818110701,8035565.9983469,0.0,1.0
2003-05-29,16.78,17.1,16.63,16.9,4074600,9.5638218908052,9.74620705201245,9.4783288464893,9.63221632625792,7149002.64566132,0.0,1.0
2003-05-30,17.0,17.04,16.79,16.85,3515000,9.68921168913518,9.71200983428609,9.56952142709292,9.60371864481928,6167168.38450389,0.0,1.0
2003-06-02,17.43,17.45,17.07,17.1,6898300,9.93429174950742,9.94569082208288,9.72910844314927,9.74620705201245,12103265.3390678,0.0,1.0
2003-06-03,17.73,17.73,17.18,17.3,6061000,10.1052778381392,10.1052778381392,9.79180334231426,9.86019777776698,10634198.457604,0.0,1.0
2003-06-04,18.1,18.26,17.59,17.63,6216100,10.3161606807851,10.4073532613887,10.0254843301111,10.048282475262,10906325.8591507,0.0,1.0
2003-06-05,18.03,18.18,17.73,17.8,7550600,10.276263926771,10.3617569710869,10.1052778381392,10.1451745921533,13247744.4108208,0.0,1.0
2003-06-06,17.75,18.27,17.68,18.23,6696200,10.1166769107147,10.4130527976765,10.0767801567006,10.3902546525256,11748675.0885675,0.0,1.0
2003-06-09,17.64,17.75,17.34,17.75,4654500,10.0539820115497,10.1166769107147,9.88299592291789,10.1166769107147,8166453.83945186,0.0,1.0
2003-06-10,17.19,17.71,16.95,17.55,6451700,9.79750287860199,10.0938787655638,9.66071400769655,10.0026861849601,11319692.821139,0.0,1.0
2003-06-11,17.23,17.45,17.05,17.2,4180000,9.8203010237529,9.94569082208288,9.71770937057382,9.80320241488971,7333929.97076137,0.0,1.0
2003-06-12,17.0,17.37,16.9,17.3,5929000,9.68921168913518,9.90009453178107,9.63221632625792,9.86019777776698,10402600.6690536,0.0,1.0
2003-06-13,16.82,17.08,16.71,17.04,4781900,9.58662003595611,9.734807979437,9.52392513679111,9.71200983428609,8389980.79597699,0.0,1.0
2003-06-16,17.17,17.5,16.8,17.0,6591700,9.78610380602654,9.97418850352151,9.57522096338065,9.68921168913518,11565326.8392985,0.0,1.0
2003-06-17,17.17,17.32,16.97,17.3,6980500,9.78610380602654,9.87159685034243,9.672113080272,9.86019777776698,12247487.5983014,0.0,1.0
2003-06-18,17.53,17.56,17.06,17.2,7354200,9.99128711238469,10.0083857212479,9.72340890686154,9.80320241488971,12903154.9739171,0.0,1.0
2003-06-19,17.45,17.65,17.33,17.55,3691700,9.94569082208288,10.0596815478374,9.87729638663016,10.0026861849601,6477193.60599516,0.0,1.0
2003-06-20,17.38,17.55,17.31,17.55,7550900,9.90579406806879,10.0026861849601,9.86589731405471,10.0026861849601,13248270.7694311,0.0,1.0
2003-06-23,17.8,17.84,17.37,17.4,6460300,10.1451745921533,10.1679727373042,9.90009453178107,9.91719314064425,11334781.7679688,0.0,1.0
2003-06-24,18.12,18.18,17.8,17.8,5877100,10.3275597533606,10.3617569710869,10.1451745921533,10.1451745921533,10311540.6294645,0.0,1.0
2003-06-25,18.59,18.83,18.2,18.25,8086100,10.5954379588837,10.7322268297891,10.3731560436624,10.401653725101,14187294.5302808,0.0,1.0
2003-06-26,18.75,18.86,18.5,18.54,6565500,10.6866305394873,10.7493254386523,10.5441421322942,10.5669402774451,11519358.1873287,0.0,1.0
2003-06-27,18.63,19.1,18.5,18.75,4329300,10.6182361040346,10.8861143095578,10.5441421322942,10.6866305394873,7595881.10584146,0.0,1.0
2003-06-30,18.76,18.82,18.54,18.55,3624600,10.6923300757751,10.7265272935014,10.5669402774451,10.5726398137328,6359464.73014871,0.0,1.0
2003-07-01,18.92,18.92,18.35,18.36,4153000,10.7835226563787,10.7835226563787,10.4586490879783,10.464348624266,7286557.69583061,0.0,1.0
2003-07-02,18.95,19.0,18.73,18.95,3480200,10.8006212652419,10.8291189466805,10.6752314669119,10.8006212652419,6106110.78570423,0.0,1.0
2003-07-03,18.6,18.96,18.6,18.95,1643800,10.6011374951714,10.8063208015296,10.6011374951714,10.8006212652419,2884094.27893244,0.0,1.0
2003-07-07,19.05,19.06,18.75,18.8,3232200,10.8576166281191,10.8633161644069,10.6866305394873,10.715128220926,5670987.66782177,0.0,1.0
2003-07-08,19.28,19.31,18.97,19.02,5970600,10.9887059627368,11.0058045716,10.8120203378173,10.840518019256,10475589.0630211,0.0,1.0
2003-07-09,19.34,19.63,19.25,19.28,5473200,11.0229031804632,11.1881897328073,10.9716073538737,10.9887059627368,9602886.48707445,0.0,1.0
2003-07-10,19.06,19.5,18.82,19.35,4809400,10.8633161644069,11.1140957610668,10.7265272935014,11.0286027167509,8438230.33525829,0.0,1.0
2003-07-11,18.96,19.1,18.6,19.0,4756100,10.8063208015296,10.8861143095578,10.6011374951714,10.8291189466805,8344713.9554876,0.0,1.0
2003-07-14,19.32,19.54,19.18,19.21,3226500,11.0115041078877,11.1368939062177,10.9317105998596,10.9488092087228,5660986.85422529,0.0,1.0
2003-07-15,19.24,19.58,19.0,19.5,3517200,10.9659078175859,11.1596920513686,10.8291189466805,11.1140957610668,6171028.34764641,0.0,1.0
2003-07-16,19.07,19.45,19.04,19.4,2466900,10.8690157006946,11.0855980796282,10.8519170918314,11.0571003981896,4328246.85284,0.0,1.0
2003-07-17,18.92,19.11,18.78,18.95,3246900,10.7835226563787,10.8918138458455,10.7037291483505,10.8006212652419,5696779.23972849,0.0,1.0
2003-07-18,19.25,19.26,18.85,19.05,2783600,10.9716073538737,10.9773068901614,10.7436259023646,10.8576166281191,4883906.09249074,0.0,1.0
2003-07-21,19.05,19.29,19.02,19.15,2676800,10.8576166281191,10.9944054990246,10.840518019256,10.9146119909964,4696522.42720912,0.0,1.0
2003-07-22,18.75,19.05,18.43,19.05,4469000,10.6866305394873,10.8576166281191,10.5042453782801,10.8576166281191,7840988.7653906,0.0,1.0
2003-07-23,18.84,18.88,18.6,18.76,4597800,10.7379263660769,10.7607245112278,10.6011374951714,10.6923300757751,8066972.06209727,0.0,1.0
2003-07-24,18.68,19.17,18.57,18.86,5884800,10.6467337854732,10.9260110635719,10.5840388863083,10.7493254386523,10325050.5004633,0.0,1.0
2003-07-25,19.17,19.24,18.7,18.75,4141000,10.9260110635719,10.9659078175859,10.6581328580487,10.6866305394873,7265503.35141692,0.0,1.0
2003-07-28,18.86,19.16,18.84,19.15,5165400,10.7493254386523,10.9203115272841,10.7379263660769,10.9146119909964,9062842.55286386,0.0,1.0
2003-07-29,18.2,18.86,18.1,18.86,7813500,10.3731560436624,10.7493254386523,10.3161606807851,10.7493254386523,13709010.0063502,0.0,1.0
2003-07-30,17.8,18.05,17.79,17.95,8623300,10.1451745921533,10.2876629993465,10.1394750558656,10.2306676364692,15129827.3485327,0.0,1.0
2003-07-31,17.99,18.24,17.68,17.68,4684400,10.2534657816201,10.3959541888133,10.0767801567006,10.0767801567006,8218914.24761594,0.0,1.0
2003-08-01,17.77,17.99,17.7,17.99,4295500,10.1280759832901,10.2534657816201,10.088179229276,10.2534657816201,7536578.03574296,0.0,1.0
2003-08-04,17.86,17.92,17.44,17.82,3373700,10.1793718098797,10.213569027606,9.93999128579515,10.1565736647288,5919253.47903292,0.0,1.0
2003-08-05,17.48,17.86,17.4,17.67,3128600,9.96278943094606,10.1793718098797,9.91719314064425,10.0710806204129,5489218.49438374,0.0,1.0
2003-08-06,17.71,17.79,17.4,17.68,5476300,10.0938787655638,10.1394750558656,9.91719314064425,10.0767801567006,9608325.52604795,0.0,1.0
2003-08-07,18.16,18.35,17.87,17.96,4975600,10.3503578985115,10.4586490879783,10.1850713461674,10.2363671727569,8729833.00538761,0.0,1.0
2003-08-08,18.43,18.45,18.18,18.22,2376200,10.5042453782801,10.5156444508555,10.3617569710869,10.3845551162378,4169111.09964669,0.0,1.0
2003-08-11,18.62,18.73,18.38,18.38,2783200,10.6125365677469,10.6752314669119,10.4757476968415,10.4757476968415,4883204.2810103,0.0,1.0
2003-08-12,18.93,18.94,18.62,18.67,2852300,10.7892221926664,10.7949217289541,10.6125365677469,10.6410342491855,5004442.21425902,0.0,1.0
2003-08-13,18.96,19.11,18.66,18.85,5189400,10.8063208015296,10.8918138458455,10.6353347128978,10.7436259023646,9104951.24169117,0.0,1.0
2003-08-14,19.23,19.26,18.93,19.0,3779400,10.9602082812982,10.9773068901614,10.7892221926664,10.8291189466805,6631065.77308507,0.0,1.0
2003-08-15,19.28,19.35,19.1,19.22,1157700,10.9887059627368,11.0286027167509,10.8861143095578,10.9545087450105,2031217.87730873,0.0,1.0
2003-08-18,19.15,19.28,18.94,19.27,2733600,10.9146119909964,10.9887059627368,10.7949217289541,10.9830064264491,4796179.6574338,0.0,1.0
2003-08-19,19.3,19.3,19.02,19.22,3252100,11.0001050353123,11.0001050353123,10.840518019256,10.9545087450105,5705902.78897442,0.0,1.0
2003-08-20,19.43,19.49,19.07,19.29,4200200,11.0741990070527,11.1083962247791,10.8690157006946,10.9944054990246,7369371.45052442,0.0,1.0
2003-08-21,19.65,19.83,19.28,19.7,7096400,11.1995888053827,11.3021804585618,10.9887059627368,11.2280864868214,12450837.4747634,0.0,1.0
2003-08-22,19.22,20.15,19.21,19.82,9039300,10.9545087450105,11.4845656197691,10.9488092087228,11.2964809222741,15859711.2882065,0.0,1.0
2003-08-25,19.49,19.6,19.3,19.48,3913100,11.1083962247791,11.1710911239441,11.0001050353123,11.1026966884914,6865646.26042736,0.0,1.0
2003-08-26,19.9,19.9,19.45,19.49,4383200,11.3420772125759,11.3420772125759,11.0855980796282,11.1083962247791,7690450.20283283,0.0,1.0
2003-08-27,19.92,20.0,19.84,19.9,2950400,11.3534762851513,11.3990725754532,11.3078799948495,11.3420772125759,5176561.47984078,0.0,1.0
2003-08-28,20.28,20.33,19.94,19.95,5430700,11.5586595915095,11.5871572729481,11.3648753577268,11.3705748940145,9528319.01727603,0.0,1.0
2003-08-29,20.89,20.92,20.23,20.27,4783000,11.9063313050608,11.923429913924,11.5301619100709,11.5529600552218,8391910.77754826,0.0,1.0
2003-09-02,21.03,21.09,20.79,20.95,3990200,11.986124813089,12.0203220308154,11.8493359421836,11.9405285227872,7000920.42328518,0.0,1.0
2003-09-03,21.0,21.29,20.86,21.04,8815300,11.9690262042258,12.1343127565699,11.8892326961976,11.9918243493767,15466696.8591514,0.0,1.0
2003-09-04,18.18,19.74,18.15,19.31,26699100,10.3617569710869,11.2508846319723,10.3446583622237,11.0058045716,46844337.2445827,0.0,1.0
2003-09-05,18.26,18.49,17.89,18.1,15422800,10.4073532613887,10.5384425960064,10.1964704187428,10.3161606807851,27059745.251928,0.0,1.0
2003-09-08,17.99,18.27,17.92,18.25,9640000,10.2534657816201,10.4130527976765,10.213569027606,10.401653725101,16913656.6789808,0.0,1.0
2003-09-09,17.96,18.08,17.6,17.99,7641200,10.2363671727569,10.3047616082097,10.0311838663988,10.2534657816201,13406704.711144,0.0,1.0
2003-09-10,17.86,18.22,17.81,17.96,8210200,10.1793718098797,10.3845551162378,10.150874128441,10.2363671727569,14405031.5420921,0.0,1.0
2003-09-11,18.04,18.3,17.82,17.97,7480200,10.2819634630587,10.4301514065396,10.1565736647288,10.2420667090447,13124225.5902606,0.0,1.0
2003-09-12,18.2,18.32,17.83,18.0,4540100,10.3731560436624,10.4415504791151,10.1622732010165,10.2591653179078,7965735.75604154,0.0,1.0
2003-09-15,18.05,18.35,18.02,18.28,3419700,10.2876629993465,10.4586490879783,10.2705643904833,10.4187523339642,5999961.79928532,0.0,1.0
2003-09-16,18.32,18.34,17.86,18.07,5067100,10.4415504791151,10.4529495516905,10.1793718098797,10.2990620719219,8890372.38154185,0.0,1.0
2003-09-17,18.28,18.59,18.1,18.38,6947800,10.4314053045229,10.6083055038885,10.32868905973,10.4884698849634,12175328.2795878,0.0222,1.0
2003-09-18,18.35,18.43,18.14,18.2,4682200,10.4713505108313,10.5170021751837,10.3515148919062,10.3857536401705,8205089.67884593,0.0,1.0
2003-09-19,18.36,18.4,18.16,18.35,3528000,10.4770569688753,10.4998828010515,10.3629278079943,10.4713505108313,6182469.00751113,0.0,1.0
2003-09-22,18.5,18.5,18.07,18.22,5308300,10.556947381492,10.556947381492,10.3115696855979,10.3971665562586,9302267.63961772,0.0,1.0
2003-09-23,18.3,18.95,18.15,18.95,8680900,10.442818220611,10.8137379934743,10.3572213499503,10.8137379934743,15212413.6075123,0.0,1.0
2003-09-24,17.7,18.35,17.56,18.34,9667000,10.1004307379681,10.4713505108313,10.0205403253514,10.4656440527872,16940455.7527238,0.0,1.0
2003-09-25,17.77,17.9,17.61,17.74,5329300,10.1403759442764,10.214559898849,10.0490726155716,10.1232565701443,9339068.05037668,0.0,1.0
2003-09-26,17.87,17.96,17.55,17.55,5144600,10.1974405247169,10.2487986471133,10.0148338673073,10.0148338673073,9015399.67574876,0.0,1.0
2003-09-29,17.51,17.98,17.4,17.98,5487000,9.99200803513111,10.2602115632014,9.92923699664656,10.2602115632014,9615421.61117161,0.0,1.0
2003-09-30,17.12,17.39,16.99,17.37,9433300,9.76945617141317,9.92353053860251,9.69527221684052,9.91211762251441,16530919.7529916,0.0,1.0
2003-10-01,17.63,17.77,17.04,17.12,9235500,10.0604855316597,10.1403759442764,9.72380450706077,9.76945617141317,16184294.9316522,0.0,1.0
2003-10-02,18.05,18.23,17.67,17.72,7341300,10.3001567695098,10.4028730143027,10.0833113638359,10.1118436540562,12864897.8811908,0.0,1.0
2003-10-03,18.2,18.38,17.97,18.3,6511200,10.3857536401705,10.4884698849634,10.2545051051574,10.442818220611,11410230.2159032,0.0,1.0
2003-10-06,18.33,18.43,18.05,18.05,3695200,10.4599375947432,10.5170021751837,10.3001567695098,10.3001567695098,6475470.37317319,0.0,1.0
2003-10-07,18.38,18.5,18.14,18.23,4415100,10.4884698849634,10.556947381492,10.3515148919062,10.4028730143027,7737023.5020018,0.0,1.0
2003-10-08,18.19,18.46,18.1,18.45,4545400,10.3800471821265,10.5341215493158,10.32868905973,10.5284150912718,7965361.28875877,0.0,1.0
2003-10-09,19.15,19.25,18.8,18.98,14700400,10.9278671543553,10.9849317347958,10.7281411228135,10.8308573676064,25760988.4915011,0.0,1.0
2003-10-10,19.11,19.44,19.04,19.15,4914200,10.9050413221791,11.0933544376327,10.8650961158707,10.9278671543553,8611646.59770719,0.0,1.0
2003-10-13,19.5,19.64,19.25,19.39,3784700,11.127593185897,11.2074835985137,10.9849317347958,11.0648221474125,6632310.21902701,0.0,1.0
2003-10-14,19.77,19.79,19.37,19.45,3235500,11.2816675530864,11.2930804691745,11.0534092313244,11.0990608956768,5669891.85765365,0.0,1.0
2003-10-15,19.68,19.94,19.5,19.94,2765700,11.2303094306899,11.3786773398352,11.127593185897,11.3786773398352,4846614.0969596,0.0,1.0
2003-10-16,19.56,19.7,19.0,19.65,2982400,11.1618319341613,11.241722346778,10.8422702836945,11.2131900565578,5226359.28798218,0.0,1.0
2003-10-17,19.12,19.69,19.08,19.45,4063400,10.9107477802231,11.236015888734,10.8879219480469,11.0990608956768,7120704.24181425,0.0,1.0
2003-10-20,18.99,19.3,18.9,19.15,6072500,10.8365638256505,11.013464025016,10.785205703254,10.9278671543553,10641452.1111426,0.0,1.0
2003-10-21,18.61,19.0,18.56,19.0,7260600,10.6197184199766,10.8422702836945,10.5911861297563,10.8422702836945,12723479.1598455,0.0,1.0
2003-10-22,18.34,18.61,18.02,18.61,7637500,10.4656440527872,10.6197184199766,10.2830373953776,10.6197184199766,13383958.9129439,0.0,1.0
2003-10-23,18.27,18.5,18.04,18.34,4400400,10.4256988464789,10.556947381492,10.2944503114657,10.4656440527872,7711263.21447047,0.0,1.0
2003-10-24,18.15,18.28,17.8,18.28,3984100,10.3572213499503,10.4314053045229,10.1574953184086,10.4314053045229,6981738.88118622,0.0,1.0
2003-10-27,18.08,18.34,18.0,18.16,4178600,10.3172761436419,10.4656440527872,10.2716244792895,10.3629278079943,7322580.78083504,0.0,1.0
2003-10-28,18.54,18.63,18.15,18.2,3920400,10.5797732136682,10.6311313360647,10.3572213499503,10.3857536401705,6870110.96855063,0.0,1.0
2003-10-29,18.73,18.78,18.37,18.48,5190800,10.6881959165052,10.7167282067254,10.4827634269194,10.5455344654039,9096360.57941853,0.0,1.0
2003-10-30,18.9,19.04,18.73,18.73,5120500,10.785205703254,10.8650961158707,10.6881959165052,10.6881959165052,8973166.82340155,0.0,1.0
2003-10-31,19.08,19.25,18.959,19.0,5663100,10.8879219480469,10.9849317347958,10.8188738057139,10.8422702836945,9924019.34139348,0.0,1.0
2003-11-03,18.99,19.29,18.9,19.08,4639700,10.8365638256505,11.007757566972,10.785205703254,10.8879219480469,8130612.65707177,0.0,1.0
2003-11-04,18.86,19.02,18.73,18.99,3595300,10.7623798710778,10.8536831997826,10.6881959165052,10.8365638256505,6300405.56199113,0.0,1.0
2003-11-05,18.71,18.79,18.38,18.72,6928000,10.6767830004171,10.7224346647695,10.4884698849634,10.6824894584611,12140630.7494435,0.0,1.0
2003-11-06,20.28,20.68,19.04,19.96,17984500,11.5726969133329,11.8009552350949,10.8650961158707,11.3900902559233,31516047.0140542,0.0,1.0
2003-11-07,20.6,20.65,20.1,20.28,5734100,11.7553035707425,11.7838358609627,11.46998066854,11.5726969133329,10048439.7777691,0.0,1.0
2003-11-10,20.73,20.84,20.54,20.61,5563900,11.8294875253151,11.8922585637997,11.7210648224782,11.7610100287865,9750181.21057004,0.0,1.0
2003-11-11,21.03,21.16,20.8,21.1,6979900,12.0006812666366,12.0748652212093,11.8694327316235,12.040626472945,12231580.3360337,0.0,1.0
2003-11-12,21.7,21.78,21.08,21.12,7477100,12.383013955588,12.4286656199404,12.0292135568569,12.0520393890331,13102873.8707656,0.0,1.0
2003-11-13,21.33,21.7,21.22,21.22,4323900,12.1718750079581,12.383013955588,12.1091039694736,12.1091039694736,7577204.57527701,0.0,1.0
2003-11-14,21.57,21.99,21.25,21.25,8241600,12.3088300010153,12.5485012388654,12.1262233436057,12.1262233436057,14442584.0624443,0.0,1.0
2003-11-17,21.16,21.6,21.01,21.55,6119900,12.0748652212093,12.3259493751475,11.9892683505485,12.2974170849272,10724515.8954272,0.0,1.0
2003-11-18,20.83,21.27,20.76,21.16,5362900,11.8865521057556,12.1376362596938,11.8466068994473,12.0748652212093,9397948.70759109,0.0,1.0
2003-11-19,20.93,21.03,20.71,20.81,3144700,11.9436166861961,12.0006812666366,11.818074609227,11.8751391896675,5510773.89113384,0.0,1.0
2003-11-20,20.99,21.29,20.7,20.7,4346500,11.9778554344604,12.1490491757819,11.812368151183,11.812368151183,7616808.82685574,0.0,1.0
2003-11-21,20.84,21.36,20.75,21.36,7626700,11.8922585637997,12.1889943820903,11.8409004414032,12.1889943820903,13365032.9874107,0.0,1.0
2003-11-24,21.3,21.57,20.92,20.98,7592500,12.154755633826,12.3088300010153,11.9379102281521,11.9721489764164,13305100.8898889,0.0,1.0
2003-11-25,21.9,22.01,21.3,21.4,10098700,12.4971431164689,12.5599141549535,12.154755633826,12.2118202142665,17696967.0538981,0.0,1.0
2003-11-26,21.61,22.01,21.3,22.01,3576500,12.3316558331915,12.5599141549535,12.154755633826,12.5599141549535,6267460.43235926,0.0,1.0
2003-11-28,21.5,21.6,21.35,21.45,2052400,12.268884794707,12.3259493751475,12.1832879240462,12.2403525044867,3596626.8115124,0.0,1.0
2003-12-01,21.54,21.68,21.24,21.68,6143200,12.2917106268832,12.3716010394999,12.1205168855617,12.3716010394999,10765346.8273645,0.0,1.0
2003-12-02,21.28,21.61,21.24,21.4,5424900,12.1433427177379,12.3316558331915,12.1205168855617,12.2118202142665,9506597.53935569,0.0,1.0
2003-12-03,21.18,21.51,21.13,21.2,4673900,12.0862781372974,12.274591252751,12.0577458470771,12.0976910533855,8190544.75459356,0.0,1.0
2003-12-04,21.12,21.66,20.74,21.45,5513000,12.0520393890331,12.3601881234118,11.8351939833592,12.2403525044867,9660984.02449224,0.0,1.0
2003-12-05,20.95,21.42,20.72,20.72,5090000,11.9550296022842,12.2232331303546,11.8237810672711,11.8237810672711,8919718.60777539,0.0,1.0
2003-12-08,20.94,21.16,20.71,20.97,2063000,11.9493231442402,12.0748652212093,11.818074609227,11.9664425183723,3615202.25694313,0.0,1.0
2003-12-09,20.78,21.14,20.75,20.93,2899500,11.8580198155354,12.0634523051212,11.8409004414032,11.9436166861961,5081085.28550975,0.0,1.0
2003-12-10,20.67,20.91,20.5,20.78,2833500,11.7952487770508,11.932203770108,11.698238990302,11.8580198155354,4965426.85169579,0.0,1.0
2003-12-11,21.06,21.14,20.61,20.61,3287000,12.0178006407688,12.0634523051212,11.7610100287865,11.7610100287865,5760140.48403882,0.0,1.0
2003-12-12,20.92,21.05,20.65,21.04,3033300,11.9379102281521,12.0120941827247,11.7838358609627,12.0063877246807,5315556.47405992,0.0,1.0
2003-12-15,21.12,21.4,21.02,21.37,5304500,12.0520393890331,12.2118202142665,11.9949748085926,12.1947008401343,9295608.5176708,0.0,1.0
2003-12-16,21.44,21.6,20.92,21.13,7606700,12.2346460464427,12.3259493751475,11.9379102281521,12.0577458470771,13329984.977164,0.0,1.0
2003-12-17,22.05,22.08,21.31,21.52,6788500,12.5954083239875,12.6125449339521,12.1727052781938,12.2926615479461,11884205.8272083,0.0222,1.0
2003-12-18,22.5,22.55,22.05,22.05,5093500,12.8524574734566,12.8810184900643,12.5954083239875,12.5954083239875,8916874.47608243,0.0,1.0
2003-12-19,22.67,22.79,22.3,22.5,5658300,12.9495649299227,13.0181113697812,12.7382134070259,12.8524574734566,9905634.79886468,0.0,1.0
2003-12-22,23.0,23.2,22.45,22.5,5577200,13.1380676395334,13.2523117059642,12.8238964568489,12.8524574734566,9763658.05988161,0.0,1.0
2003-12-23,23.19,23.47,22.85,23.0,3497000,13.2465995026426,13.4065411956456,13.0523845897104,13.1380676395334,6121980.96453524,0.0,1.0
2003-12-24,22.91,23.14,22.86,23.0,792800,13.0866578096396,13.2180384860349,13.0580967930319,13.1380676395334,1387905.77886289,0.0,1.0
2003-12-26,22.96,23.2,22.88,22.88,733200,13.1152188262473,13.2523117059642,13.069521199675,13.069521199675,1283567.75613304,0.0,1.0
2003-12-29,23.16,23.2,22.88,22.97,2158500,13.229462892678,13.2523117059642,13.069521199675,13.1209310295688,3778752.04802668,0.0,1.0
2003-12-30,23.24,23.26,22.88,23.16,3625100,13.2751605192503,13.2865849258934,13.069521199675,13.229462892678,6346237.68788581,0.0,1.0
2003-12-31,23.21,23.43,23.01,23.24,2070500,13.2580239092857,13.3836923823595,13.143779842855,13.2751605192503,3624695.90708327,0.0,1.0
2004-01-02,22.53,23.36,22.43,23.23,3354900,12.8695940834212,13.3437069591087,12.8124720502059,13.2694483159288,5873215.30967095,0.0,1.0
2004-01-05,22.61,22.7994,22.12,22.62,5937300,12.9152917099935,13.0234808409034,12.6353937472382,12.9210039133151,10394062.7911739,0.0,1.0
2004-01-06,23.1,23.24,22.53,22.6,4761300,13.1951896727488,13.2751605192503,12.8695940834212,12.909579506672,8335312.54402104,0.0,1.0
2004-01-07,23.0,23.28,22.78,23.0,6511900,13.1380676395334,13.2980093325365,13.0123991664596,13.1380676395334,11399979.3660157,0.0,1.0
2004-01-08,20.0,22.0,19.55,22.0,33609600,11.4244066430726,12.5668473073798,11.1673574936034,12.5668473073798,58838241.7574042,0.0,1.0
2004-01-09,19.85,20.23,19.83,20.0,8657500,11.3387235932495,11.5557873194679,11.3272991866064,11.4244066430726,15156148.1842905,0.0,1.0
2004-01-12,19.85,20.0,19.71,19.86,4892200,11.3387235932495,11.4244066430726,11.258752746748,11.344435796571,8564471.05367437,0.0,1.0
2004-01-13,19.86,19.97,19.65,19.95,4349700,11.344435796571,11.4072700331079,11.2244795268188,11.3958456264649,7614749.95751758,0.0,1.0
2004-01-14,20.45,20.47,19.95,19.96,7411600,11.6814557925417,11.6928801991848,11.3958456264649,11.4015578297864,12975028.3433655,0.0,1.0
2004-01-15,20.4,20.6,20.05,20.41,4119700,11.652894775934,11.7671388423647,11.4529676596802,11.6586069792555,7212103.22550638,0.0,1.0
2004-01-16,20.45,20.59,20.3,20.5,3442600,11.6814557925417,11.7614266390432,11.5957727427186,11.7100168091494,6026746.25922475,0.0,1.0
2004-01-20,20.0,20.63,19.98,20.5,5242300,11.4244066430726,11.7842754523293,11.4129822364295,11.7100168091494,9177369.40531396,0.0,1.0
2004-01-21,19.74,20.16,19.66,20.1,7129400,11.2758893567126,11.5158018962171,11.2301917301403,11.4815286762879,12480998.3095675,0.0,1.0
2004-01-22,20.04,20.14,19.82,19.82,4646300,11.4472554563587,11.5043774895741,11.3215869832849,11.3215869832849,8133989.17801545,0.0,1.0
2004-01-23,19.71,20.04,19.64,20.0,6171500,11.258752746748,11.4472554563587,11.2187673234972,11.4244066430726,10804062.2026392,0.0,1.0
2004-01-26,19.57,19.78,19.41,19.78,6691100,11.1787819002465,11.2987381699988,11.0873866471019,11.2987381699988,11713693.6893914,0.0,1.0
2004-01-27,18.91,19.58,18.75,19.58,11712900,10.8017764810251,11.184494103568,10.7103812278805,11.184494103568,20505047.4233642,0.0,1.0
2004-01-28,18.44,18.99,18.35,18.86,15816100,10.5333029249129,10.8474741075974,10.4818930950191,10.7732154644174,27688265.1224437,0.0,1.0
2004-01-29,18.4,18.709,18.15,18.52,7258300,10.5104541116267,10.6869611942622,10.3676490285883,10.5790005514852,12706655.5432903,0.0,1.0
2004-01-30,18.58,18.76,18.24,18.25,6202700,10.6132737714144,10.7160934312021,10.4190588584822,10.4247710618037,10858682.1071555,0.0,1.0
2004-02-02,18.9,19.05,18.75,18.78,8146900,10.7960642777036,10.8817473275266,10.7103812278805,10.7275178378451,14262272.4392256,0.0,1.0
2004-02-03,19.2,19.3,18.92,18.95,8759200,10.9674303773496,11.024552410565,10.8074886843466,10.8246252943112,15334188.0653581,0.0,1.0
2004-02-04,18.9,19.55,18.87,19.45,10513700,10.7960642777036,11.1673574936034,10.778927667739,11.1102354603881,18405682.3754172,0.0,1.0
2004-02-05,20.59,20.79,20.15,20.4,16490200,11.7614266390432,11.8756707054739,11.5100896928956,11.652894775934,28868370.1748295,0.0,1.0
2004-02-06,20.22,20.74,20.2,20.51,6555100,11.5500751161463,11.8471096888662,11.5386507095033,11.7157290124709,11475606.9261153,0.0,1.0
2004-02-09,20.12,20.38,20.08,20.25,5067400,11.492953082931,11.6414703692909,11.4701042696448,11.567211726111,8871182.82518896,0.0,1.0
2004-02-10,20.07,20.25,19.97,20.12,5655300,11.4643920663233,11.567211726111,11.4072700331079,11.492953082931,9900382.88496886,0.0,1.0
2004-02-11,20.38,20.49,20.05,20.08,4946900,11.6414703692909,11.7043046058278,11.4529676596802,11.4701042696448,8660230.95037444,0.0,1.0
2004-02-12,20.25,20.53,20.14,20.38,4245800,11.567211726111,11.727153419114,11.5043774895741,11.6414703692909,7432858.67292639,0.0,1.0
2004-02-13,20.2,20.4,20.14,20.28,4279800,11.5386507095033,11.652894775934,11.5043774895741,11.5843483360756,7492380.36374545,0.0,1.0
2004-02-17,20.59,20.65,20.35,20.35,3625400,11.7614266390432,11.7956998589724,11.6243337593263,11.6243337593263,6346762.87927538,0.0,1.0
2004-02-18,20.8,21.12,20.65,20.9,5862300,11.8813829087955,12.0641734150846,11.7956998589724,11.9385049420108,10262764.9437789,0.0,1.0
2004-02-19,20.57,21.09,20.5,20.9,4182000,11.7500022324001,12.04703680512,11.7100168091494,11.9385049420108,7321167.97074246,0.0,1.0
2004-02-20,20.48,20.72,20.4,20.72,2963300,11.6985924025063,11.8356852822232,11.652894775934,11.8356852822232,5187665.48247276,0.0,1.0
2004-02-23,20.45,20.63,20.45,20.52,3609300,11.6814557925417,11.7842754523293,11.6814557925417,11.7214412157924,6318577.6080346,0.0,1.0
2004-02-24,20.35,20.559,20.28,20.4,3515500,11.6243337593263,11.7437188087464,11.5843483360756,11.652894775934,6154367.76689266,0.0,1.0
2004-02-25,21.05,21.1,20.35,20.37,4711700,12.0368690832077,12.0654602211725,11.6365931516996,11.6480296068855,8239790.95513841,0.0222,1.0
2004-02-26,21.08,21.18,20.7,20.8,4624200,12.0540237659866,12.1112060419163,11.8367311174536,11.8939133933834,8086771.51235246,0.0,1.0
2004-02-27,20.8,21.91,20.78,21.09,8401900,11.8939133933834,12.5286366562033,11.8824769381974,12.0597419935796,14693189.2153527,0.0,1.0
2004-03-01,20.72,21.1,20.53,20.95,6638600,11.8481675726396,12.0654602211725,11.7395212483731,11.9796868072779,11609541.40433,0.0,1.0
2004-03-02,20.78,21.0,20.47,20.78,4470000,11.8824769381974,12.0082779452428,11.7052118828153,11.8824769381974,7817107.53432282,0.0,1.0
2004-03-03,21.07,21.2,20.56,20.77,4093800,12.0483055383936,12.1226424971023,11.756675931152,11.8767587106044,7159211.37002478,0.0,1.0
2004-03-04,21.52,21.58,20.83,21.15,7333200,12.3056257800774,12.3399351456352,11.9110680761623,12.0940513591374,12824253.4610058,0.0,1.0
2004-03-05,21.62,21.8,21.13,21.17,6740200,12.3628080560071,12.4657361526806,12.0826149039515,12.1054878143233,11787218.837325,0.0,1.0
2004-03-08,21.49,21.7,21.4,21.52,4358000,12.2884710972985,12.4085538767509,12.2370070489617,12.3056257800774,7621242.64755676,0.0,1.0
2004-03-09,21.24,21.59,21.18,21.5,3240500,12.1455154074742,12.3456533732282,12.1112060419163,12.2941893248914,5666965.76397606,0.0,1.0
2004-03-10,20.76,21.22,20.71,21.12,2961100,11.8710404830115,12.1340789522882,11.8424493450466,12.0768966763585,5178352.82324009,0.0,1.0
2004-03-11,20.58,21.05,20.51,20.7,2724400,11.768112386338,12.0368690832077,11.7280847931871,11.8367311174536,4764413.37058366,0.0,1.0
2004-03-12,20.98,21.01,20.6,20.68,2645200,11.9968414900569,12.0139961728358,11.7795488415239,11.8252946622677,4625908.91494198,0.0,1.0
2004-03-15,20.53,20.95,20.52,20.95,3077000,11.7395212483731,11.9796868072779,11.7338030207801,11.9796868072779,5381038.00517031,0.0,1.0
2004-03-16,20.53,20.81,20.51,20.75,2474000,11.7395212483731,11.8996316209763,11.7280847931871,11.8653222554185,4326515.44517106,0.0,1.0
2004-03-17,20.6,20.74,20.51,20.55,1977200,11.7795488415239,11.8596040278255,11.7280847931871,11.750957703559,3457714.76887317,0.0,1.0
2004-03-18,20.87,21.11,20.53,20.55,2422800,11.9339409865342,12.0711784487655,11.7395212483731,11.750957703559,4236977.21122086,0.0,1.0
2004-03-19,20.63,20.9,20.57,20.77,2207900,11.7967035243028,11.9510956693131,11.762394158745,11.8767587106044,3861161.45973856,0.0,1.0
2004-03-22,20.46,20.9,20.39,20.64,3645000,11.6994936552223,11.9510956693131,11.6594660620715,11.8024217518958,6374352.78805517,0.0,1.0
2004-03-23,20.37,20.66,20.3,20.5,2506700,11.6480296068855,11.8138582070817,11.6080020137347,11.7223665655942,4383700.99693222,0.0,1.0
2004-03-24,20.56,20.69,20.4,20.4,2255500,11.756675931152,11.8310128898607,11.6651842896644,11.6651842896644,3944404.03661412,0.0,1.0
2004-03-25,21.02,21.04,20.5,20.56,3422600,12.0197144004288,12.0311508556147,11.7223665655942,11.756675931152,5985421.08433404,0.0,1.0
2004-03-26,21.08,21.25,20.95,21.0,2989500,12.0540237659866,12.1512336350671,11.9796868072779,12.0082779452428,5228018.56238435,0.0,1.0
2004-03-29,21.44,21.48,21.08,21.14,3738200,12.2598799593336,12.2827528697055,12.0540237659866,12.0883331315444,6537340.35454263,0.0,1.0
2004-03-30,21.53,21.6,21.26,21.44,3252100,12.3113440076704,12.3513716008212,12.1569518626601,12.2598799593336,5687251.7701054,0.0,1.0
2004-03-31,21.92,21.98,21.55,21.58,4346500,12.5343548837963,12.5686642493541,12.3227804628563,12.3399351456352,7601131.52079063,0.0,1.0
2004-04-01,21.8,22.16,21.76,21.99,6922300,12.4657361526806,12.6715923460276,12.4428632423087,12.5743824769471,12105674.157683,0.0,1.0
2004-04-02,22.02,22.13,21.9,21.9,4089100,12.591537159726,12.6544376632487,12.5229184286104,12.5229184286104,7150992.03995514,0.0,1.0
2004-04-05,22.22,22.3,21.91,22.02,3637500,12.7059017115855,12.7516475323293,12.5286366562033,12.591537159726,6361236.83581637,0.0,1.0
2004-04-06,22.5,22.54,22.02,22.05,3882800,12.8660120841887,12.8888849945606,12.591537159726,12.6086918425049,6790215.91370664,0.0,1.0
2004-04-07,22.33,22.43,22.14,22.35,4007500,12.7688022151082,12.8259844910379,12.6601558908417,12.7802386702941,7008290.47959701,0.0,1.0
2004-04-08,21.81,22.39,21.64,22.34,5316800,12.4714543802736,12.803111580666,12.3742445111931,12.7745204427012,9297985.98176455,0.0,1.0
2004-04-12,22.23,22.25,21.85,22.0,3991800,12.7116199391785,12.7230563943644,12.4943272906455,12.5801007045401,6980834.41957711,0.0,1.0
2004-04-13,21.87,22.34,21.82,22.33,3068800,12.5057637458314,12.7745204427012,12.4771726078666,12.7688022151082,5366697.89738924,0.0,1.0
2004-04-14,21.7,22.0,21.65,21.7,3517700,12.4085538767509,12.5801007045401,12.379962738786,12.4085538767509,6151731.358722,0.0,1.0
2004-04-15,21.91,22.03,21.72,21.8,2240400,12.5286366562033,12.597255387319,12.4199903319368,12.4657361526806,3917997.25277335,0.0,1.0
2004-04-16,22.16,22.3,22.01,22.3,2395600,12.6715923460276,12.7516475323293,12.5858189321331,12.7516475323293,4189410.02443485,0.0,1.0
2004-04-19,21.87,22.24,21.83,22.1,3109300,12.5057637458314,12.7173381667714,12.4828908354595,12.6372829804698,5437524.03947875,0.0,1.0
2004-04-20,21.77,22.32,21.76,21.98,2444800,12.4485814699017,12.7630839875152,12.4428632423087,12.5686642493541,4275450.67112135,0.0,1.0
2004-04-21,22.17,22.17,21.77,21.87,2802500,12.6773105736206,12.6773105736206,12.4485814699017,12.5057637458314,4900994.15323036,0.0,1.0
2004-04-22,22.6,22.74,22.17,22.17,6078900,12.9231943601185,13.0032495464201,12.6773105736206,12.6773105736206,10630741.6085894,0.0,1.0
2004-04-23,23.0,23.05,22.35,22.5,5432200,13.1519234638374,13.1805146018022,12.7802386702941,12.8660120841887,9499796.7668788,0.0,1.0
2004-04-26,22.8,23.24,22.76,23.0,4638700,13.0375589119779,13.2891609260687,13.014686001606,13.1519234638374,8112129.02001415,0.0,1.0
2004-04-27,23.07,23.39,22.94,23.05,6509600,13.1919510569882,13.3749343399633,13.1176140982795,13.1805146018022,11383947.0258227,0.0,1.0
2004-04-28,22.53,22.99,22.53,22.93,3290900,12.8831667669676,13.1462052362444,12.8831667669676,13.1118958706866,5755104.96302081,0.0,1.0
2004-04-29,22.12,22.69,22.03,22.54,3671800,12.6487194356558,12.9746584084552,12.597255387319,12.8888849945606,6421220.45738846,0.0,1.0
2004-04-30,22.01,22.46,22.0,22.3,3055400,12.5858189321331,12.8431391738168,12.5801007045401,12.7516475323293,5343264.06272256,0.0,1.0
2004-05-03,22.31,22.38,22.06,22.15,3564100,12.7573657599222,12.797393353073,12.6144100700979,12.6658741184347,6232875.38323938,0.0,1.0
2004-05-04,22.76,22.93,22.55,22.73,5294700,13.014686001606,13.1118958706866,12.8946032221536,12.9975313188271,9259337.6425009,0.0,1.0
2004-05-05,22.65,22.94,22.49,22.7,4975600,12.9517854980833,13.1176140982795,12.8602938565957,12.9803766360482,8701297.5945809,0.0,1.0
2004-05-06,22.26,22.69,22.15,22.69,4681500,12.7287746219574,12.9746584084552,12.6658741184347,12.9746584084552,8186977.38745686,0.0,1.0
2004-05-07,22.0,22.46,22.0,22.12,3014000,12.5801007045401,12.8431391738168,12.5801007045401,12.6487194356558,5270864.00636441,0.0,1.0
2004-05-10,22.05,22.25,21.62,21.62,4508000,12.6086918425049,12.7230563943644,12.3628080560071,12.3628080560071,7883561.69233274,0.0,1.0
2004-05-11,22.28,22.38,22.05,22.05,3746100,12.7402110771433,12.797393353073,12.6086918425049,12.6086918425049,6551155.82423417,0.0,1.0
2004-05-12,22.43,22.45,22.02,22.08,4916800,12.8259844910379,12.8374209462239,12.591537159726,12.6258465252839,8598468.52902873,0.0,1.0
2004-05-13,22.16,22.36,22.0,22.2,4340800,12.6715923460276,12.7859568978871,12.5801007045401,12.6944652563995,7591163.39708917,0.0,1.0
2004-05-14,21.89,22.26,21.89,22.1,3282200,12.5172002010174,12.7287746219574,12.5172002010174,12.6372829804698,5739890.45842378,0.0,1.0
2004-05-17,21.81,21.94,21.38,21.52,3731900,12.4714543802736,12.5457913389822,12.2255705937758,12.3056257800774,6526322.95466204,0.0,1.0
2004-05-18,22.22,22.39,21.8,21.82,3840300,12.7059017115855,12.803111580666,12.4657361526806,12.4771726078666,6715892.18435344,0.0,1.0
2004-05-19,22.4,22.73,22.32,22.4,5458400,12.8215242735154,13.0104128007592,12.7757331153957,12.8215242735154,9536164.14021549,0.0222,1.0
2004-05-20,22.51,22.66,22.22,22.4,5258200,12.88448711593,12.9703455374044,12.7184941677461,12.8215242735154,9186402.29409369,0.0,1.0
2004-05-21,22.58,22.65,21.61,22.41,7683500,12.9245543792847,12.9646216426395,12.3693365870834,12.8272481682804,13423552.1712124,0.0,1.0
2004-05-24,22.63,22.81,22.41,22.6,3135300,12.9531738531095,13.0562039588788,12.8272481682804,12.9360021688146,5477564.01671143,0.0,1.0
2004-05-25,23.15,23.19,22.44,22.5,4814200,13.2508163808876,13.2737119599474,12.8444198525752,12.878763221165,8410706.69130611,0.0,1.0
2004-05-26,23.41,23.55,23.01,23.02,7311100,13.3996376447766,13.4797721714861,13.1706818541781,13.1764057489431,12772946.2196851,0.0,1.0
2004-05-27,24.1,24.13,23.52,23.54,10916800,13.794586383559,13.8117580678539,13.4626004871912,13.4740482767211,19072328.280431,0.0,1.0
2004-05-28,24.15,24.39,23.89,24.05,4029300,13.8232058573838,13.9605793317429,13.6743845934948,13.7659669097342,7039437.5952972,0.0,1.0
2004-06-01,24.55,24.59,24.05,24.16,4490200,14.0521616479823,14.0750572270421,13.7659669097342,13.8289297521487,7844658.54873141,0.0,1.0
2004-06-02,24.47,24.59,24.35,24.55,4505800,14.0063704898626,14.0750572270421,13.937683752683,14.0521616479823,7871912.71855908,0.0,1.0
2004-06-03,24.56,24.85,24.11,24.35,8998500,14.0578855427472,14.2238784909311,13.8003102783239,13.937683752683,15720938.9227117,0.0,1.0
2004-06-04,24.65,24.8,24.39,24.75,6242700,14.1094005956319,14.1952590171063,13.9605793317429,14.1666395432815,10906384.9989234,0.0,1.0
2004-06-07,24.81,24.88,24.61,24.7,2877500,14.2009829118713,14.241050175226,14.086505016572,14.1380200694567,5027171.38968747,0.0,1.0
2004-06-08,24.93,25.0,24.59,24.78,5619900,14.2696696490508,14.3097369124056,14.0750572270421,14.1838112275764,9818314.68041866,0.0,1.0
2004-06-09,24.59,25.28,24.57,24.96,6923500,14.0750572270421,14.4700059658245,14.0636094375122,14.2868413333457,12095784.9231977,0.0,1.0
2004-06-10,24.6,24.65,24.25,24.5,4014800,14.0807811218071,14.1094005956319,13.8804448050334,14.0235421741575,7014105.19385481,0.0,1.0
2004-06-14,24.48,24.61,24.33,24.6,3234600,14.0120943846275,14.086505016572,13.9262359631531,14.0807811218071,5651047.29003758,0.0,1.0
2004-06-15,24.66,25.38,24.6,25.38,3878400,14.1151244903969,14.5272449134741,14.0807811218071,14.5272449134741,6775805.91407952,0.0,1.0
2004-06-16,24.78,24.94,24.56,24.71,3440100,14.1838112275764,14.2753935438158,14.0578855427472,14.1437439642217,6010068.56565208,0.0,1.0
2004-06-17,24.9,24.97,24.52,24.78,2764000,14.252497964756,14.2925652281107,14.0349899636874,14.1838112275764,4828879.83356946,0.0,1.0
2004-06-18,24.46,25.0,24.46,24.75,3150100,14.0006465950976,14.3097369124056,14.0006465950976,14.1666395432815,5503420.53680435,0.0,1.0
2004-06-21,24.97,25.13,24.39,24.46,5704100,14.2925652281107,14.3841475443501,13.9605793317429,14.0006465950976,9965417.31500131,0.0,1.0
2004-06-22,24.77,25.1,24.56,24.85,3788500,14.1780873328114,14.3669758600552,14.0578855427472,14.2238784909311,6618745.02513676,0.0,1.0
2004-06-23,25.66,25.72,24.8,24.8,4594200,14.6875139668931,14.7218573354829,14.1952590171063,14.1952590171063,8026353.01424922,0.0,1.0
2004-06-24,25.08,25.66,25.05,25.66,4586400,14.3555280705253,14.6875139668931,14.3383563862304,14.6875139668931,8012725.92933538,0.0,1.0
2004-06-25,25.13,25.49,25.1,25.22,5834800,14.3841475443501,14.5902077558887,14.3669758600552,14.4356625972347,10193758.3404165,0.0,1.0
2004-06-28,25.34,25.59,25.06,25.16,4575800,14.5043493344143,14.6474467035383,14.3440802809953,14.401319228645,7994207.07034992,0.0,1.0
2004-06-29,24.19,25.22,24.16,25.21,5895000,13.8461014364436,14.4356625972347,13.8289297521487,14.4299387024698,10298931.4829566,0.0,1.0
2004-06-30,24.25,24.39,24.01,24.19,3862100,13.8804448050334,13.9605793317429,13.7430713306743,13.8461014364436,6747328.80073396,0.0,1.0
2004-07-01,24.52,24.56,24.01,24.26,3731900,14.0349899636874,14.0578855427472,13.7430713306743,13.8861686997984,6519861.30640301,0.0,1.0
2004-07-02,23.44,24.51,22.81,24.51,10448100,13.4168093290715,14.0292660689224,13.0562039588788,14.0292660689224,18253480.2420829,0.0,1.0
2004-07-06,23.56,24.0,23.07,23.08,5148500,13.485496066251,13.7373474359094,13.2050252227679,13.2107491175328,8994749.5742158,0.0,1.0
2004-07-07,23.48,23.77,23.25,23.4,7341200,13.4397049081313,13.6056978563152,13.3080553285372,13.3939137500116,12825532.7909552,0.0,1.0
2004-07-08,23.15,23.6,22.64,22.9,10673200,13.2508163808876,13.5083916453109,12.9588977478745,13.1077190117635,18646743.9361988,0.0,1.0
2004-07-09,23.74,23.77,23.15,23.16,4955300,13.5885261720203,13.6056978563152,13.2508163808876,13.2565402756525,8657217.16327311,0.0,1.0
2004-07-12,23.59,23.7525,23.36,23.74,5375600,13.5026677505459,13.5956810404765,13.3710181709518,13.5885261720203,9391507.39266862,0.0,1.0
2004-07-13,23.3,23.61,23.25,23.5,4423600,13.336674802362,13.5141155400758,13.3080553285372,13.4511526976612,7728304.20831329,0.0,1.0
2004-07-14,23.12,23.35,22.97,23.16,3527300,13.2336446965927,13.3652942761868,13.1477862751182,13.2565402756525,6162412.38674008,0.0,1.0
2004-07-15,23.17,23.5,23.04,23.11,3977700,13.2622641704175,13.4511526976612,13.187853538473,13.2279208018277,6949289.18740567,0.0,1.0
2004-07-16,22.22,23.18,22.04,23.17,9529500,12.7184941677461,13.2679880651825,12.6154640619768,13.2622641704175,16648628.9341535,0.0,1.0
2004-07-19,21.9,22.46,21.81,22.25,4511300,12.5353295352673,12.8558676421052,12.4838144823826,12.735665852041,7881521.56048551,0.0,1.0
2004-07-20,22.08,22.3,21.87,22.0,6999000,12.6383596410366,12.7642853258658,12.5181578509724,12.5925684829169,12227688.1169149,0.0,1.0
2004-07-21,21.7,22.35,21.7,22.15,4321300,12.420851639968,12.7929047996906,12.420851639968,12.6784269043913,7549579.74848185,0.0,1.0
2004-07-22,21.68,21.8,21.13,21.6,5792500,12.4094038504381,12.4780905876177,12.0945896383652,12.3636126923184,10119857.6106915,0.0,1.0
2004-07-23,21.67,21.98,21.46,21.5,3206300,12.4036799556732,12.581120693387,12.2834781656089,12.3063737446688,5601605.43067068,0.0,1.0
2004-07-26,21.57,21.95,21.31,21.72,3306800,12.3464410080235,12.5639490090921,12.1976197441345,12.432299429498,5777185.17859898,0.0,1.0
2004-07-27,22.28,22.36,21.51,21.57,4749300,12.7528375363358,12.7986286944555,12.3120976394338,12.3464410080235,8297322.35657438,0.0,1.0
2004-07-28,21.99,22.21,21.64,22.2,6149400,12.5868445881519,12.7127702729811,12.3865082713783,12.7070463782162,10743384.0986079,0.0,1.0
2004-07-29,22.66,22.94,22.41,22.7,6592600,12.9703455374044,13.1306145908234,12.8272481682804,12.9932411164643,11517682.0516607,0.0,1.0
2004-07-30,22.7,22.72,22.3,22.67,5414600,12.9932411164643,13.0046889059942,12.7642853258658,12.9760694321694,9459642.81723777,0.0,1.0
2004-08-02,22.59,22.76,22.45,22.65,4491800,12.9302782740497,13.027584485054,12.8501437473402,12.9646216426395,7847453.84820091,0.0,1.0
2004-08-03,22.24,22.7,22.17,22.7,3755100,12.729941957276,12.9932411164643,12.6898746939213,12.9932411164643,6560393.14871083,0.0,1.0
2004-08-04,21.38,22.241,21.1,22.24,15486000,12.2376870074892,12.7305143467525,12.0774179540703,12.729941957276,27055004.7404693,0.0,1.0
2004-08-05,19.79,20.8,19.65,20.25,30943800,11.3275877398603,11.9057011111214,11.2474532131508,11.5908868990485,54060742.3277882,0.0,1.0
2004-08-06,19.64,19.97,18.89,18.89,10893000,11.2417293183858,11.4306178456296,10.8124372110137,10.8124372110137,19030748.2008221,0.0,1.0
2004-08-09,19.53,19.89,19.02,19.8,2892900,11.1787664759712,11.3848266875099,10.8868478429582,11.3333116346252,5054076.14708147,0.0,1.0
2004-08-10,20.07,20.07,19.61,19.61,3631000,11.4878567932792,11.4878567932792,11.2245576340909,11.2245576340909,6343582.73360736,0.0,1.0
2004-08-11,19.89,20.17,19.75,19.8,4580900,11.3848266875099,11.5450957409288,11.3046921608004,11.3333116346252,8003117.08740896,0.0,1.0
2004-08-12,19.51,19.96,19.4,19.84,4830800,11.1673186864413,11.4248939508646,11.1043558440267,11.3562072136851,8439707.92330226,0.0,1.0
2004-08-13,19.62,19.69,19.46,19.54,4397900,11.2302815288559,11.2703487922106,11.1386992126165,11.1844903707362,7683404.71058436,0.0,1.0
2004-08-16,20.29,20.57,19.63,19.63,5115600,11.6137824781084,11.7740515315273,11.2360054236209,11.2360054236209,8937271.22887407,0.0,1.0
2004-08-17,20.32,20.61,20.11,20.45,4105200,11.6309541624033,11.7969471105872,11.510752372339,11.7053647943478,7172039.61388181,0.0,1.0
2004-08-18,20.86,20.92,20.18,20.33,5858500,11.9400444797112,11.974387848301,11.5508196356938,11.6366780571682,10235163.7138085,0.0,1.0
2004-08-19,20.15,20.83,20.15,20.83,6284900,11.5336479513989,11.9228727954163,11.5336479513989,11.9228727954163,10980111.0224315,0.0,1.0
2004-08-20,20.62,20.73,19.84,19.88,9148200,11.8026710053521,11.8656338477667,11.3562072136851,11.3791027927449,15982474.1293272,0.0,1.0
2004-08-23,20.23,20.61,20.17,20.6,4808000,11.5794391095186,11.7969471105872,11.5450957409288,11.7912232158222,8399874.9058618,0.0,1.0
2004-08-24,19.95,20.44,19.85,20.35,4945800,11.4191700560996,11.6996408995828,11.36193110845,11.6481258466981,8640620.07267294,0.0,1.0
2004-08-25,19.52,19.52,19.13,19.45,12565700,11.1857496275845,11.1857496275845,10.9622638512137,11.1456367959282,21928120.3465456,0.0222,1.0
2004-08-26,19.39,19.54,19.26,19.4,6168700,11.1112543687942,11.1972104366291,11.036759110004,11.1169847733166,10764859.5766042,0.0,1.0
2004-08-27,19.29,19.56,19.23,19.45,3108000,11.0539503235709,11.2086712456738,11.019567896437,11.1456367959282,5423700.87118616,0.0,1.0
2004-08-30,19.1,19.39,19.07,19.35,3740700,10.9450726376467,11.1112543687942,10.9278814240797,11.0883327507049,6527811.40567761,0.0,1.0
2004-08-31,18.74,19.08,18.64,19.08,7569100,10.7387780748429,10.9336118286021,10.6814740296196,10.9336118286021,13208666.1081387,0.0,1.0
2004-09-01,19.0,19.02,18.12,18.67,6405100,10.8877685924234,10.8992294014681,10.3834929944586,10.6986652431866,11177395.8976945,0.0,1.0
2004-09-02,20.08,20.45,19.96,20.45,15702100,11.5066522808349,11.718677248161,11.4378874265669,11.718677248161,27401381.4187425,0.0,1.0
2004-09-03,20.08,20.28,20.03,20.12,3277400,11.5066522808349,11.6212603712814,11.4780002582232,11.5295738989242,5719316.99975077,0.0,1.0
2004-09-07,20.17,20.35,20.08,20.35,4108900,11.5582259215358,11.6613732029377,11.5066522808349,11.6613732029377,7170348.94131813,0.0,1.0
2004-09-08,19.95,20.49,19.9,20.28,5207500,11.4321570220446,11.7415988662503,11.403504999433,11.6212603712814,9087491.08323739,0.0,1.0
2004-09-09,19.3,19.91,19.2,19.9,5798900,11.0596807280933,11.4092354039553,11.00237668287,11.403504999433,10119529.9169631,0.0,1.0
2004-09-10,20.02,20.15,19.34,19.45,4148200,11.4722698537009,11.5467651124912,11.0826023461826,11.1456367959282,7238930.48708312,0.0,1.0
2004-09-13,19.87,20.35,19.85,20.22,3614600,11.386313785866,11.6613732029377,11.3748529768213,11.5868779441475,6307757.13287946,0.0,1.0
2004-09-14,20.02,20.16,19.67,19.7,3898700,11.4722698537009,11.5524955170135,11.2717056954194,11.2888969089864,6803533.6507379,0.0,1.0
2004-09-15,20.17,20.44,20.09,20.27,6431700,11.5582259215358,11.7129468436387,11.5123826853572,11.6155299667591,11223814.9592046,0.0,1.0
2004-09-16,20.33,20.59,20.28,20.29,5631000,11.6499123938931,11.7989029114736,11.6212603712814,11.6269907758038,9826531.40464899,0.0,1.0
2004-09-17,20.01,20.4,19.93,20.4,4351900,11.4665394491786,11.6900252255494,11.4206962129999,11.6900252255494,7594402.77391084,0.0,1.0
2004-09-20,19.75,20.07,19.68,20.0,3674800,11.317548931598,11.5009218763125,11.2774360999417,11.4608090446562,6412810.79840247,0.0,1.0
2004-09-21,20.03,20.18,19.88,19.98,3536200,11.4780002582232,11.5639563260581,11.3920441903883,11.4493482356116,6170943.05684957,0.0,1.0
2004-09-22,19.95,20.19,19.86,20.03,4646700,11.4321570220446,11.5696867305805,11.3805833813436,11.4780002582232,8108851.62102337,0.0,1.0
2004-09-23,19.79,20.15,19.71,19.97,3974800,11.3404705496873,11.5467651124912,11.2946273135087,11.4436178310893,6936334.04851697,0.0,1.0
2004-09-24,19.35,19.53,19.3,19.3,7305300,11.0883327507049,11.1914800321068,11.0596807280933,11.0596807280933,12748314.663538,0.0,1.0
2004-09-27,19.15,19.42,19.09,19.28,2698800,10.9737246602584,11.1284455823612,10.9393422331244,11.0482199190486,4709615.15802995,0.0,1.0
2004-09-28,18.97,19.23,18.89,19.15,7702500,10.8705773788564,11.019567896437,10.8247341426778,10.9737246602584,13441459.4466896,0.0,1.0
2004-09-29,18.99,19.19,18.9,18.9,4775100,10.8820381879011,10.9966462783477,10.8304645472001,10.8304645472001,8332919.57207237,0.0,1.0
2004-09-30,18.65,18.89,18.62,18.88,7178000,10.6872044341419,10.8247341426778,10.670013220575,10.8190037381555,12526166.2977395,0.0,1.0
2004-10-01,19.04,19.32,18.95,18.97,3970500,10.9106902105127,11.0711415371379,10.8591165698118,10.8705773788564,6928830.21526533,0.0,1.0
2004-10-04,19.19,19.4,19.06,19.1,5071100,10.9966462783477,11.1169847733166,10.9221510195574,10.9450726376467,8849462.5121853,0.0,1.0
2004-10-05,18.95,19.19,18.83,19.18,4291500,10.8591165698118,10.9966462783477,10.7903517155438,10.9909158738253,7489000.0928878,0.0,1.0
2004-10-06,18.98,19.11,18.53,18.64,5308100,10.8763077833788,10.950803042169,10.618439579874,10.6814740296196,9263045.87977576,0.0,1.0
2004-10-07,19.41,19.86,19.39,19.6,7775300,11.1227151778389,11.3805833813436,11.1112543687942,11.2315928637631,13568501.0887173,0.0,1.0
2004-10-08,19.15,19.49,19.06,19.35,6103800,10.9737246602584,11.1685584140175,10.9221510195574,11.0883327507049,10651604.0468294,0.0,1.0
2004-10-11,19.13,19.24,18.81,18.81,2132200,10.9622638512137,11.0252983009593,10.7788909064992,10.7788909064992,3720854.24631373,0.0,1.0
2004-10-12,19.31,19.46,18.85,19.03,5251700,11.0654111326156,11.1513672004505,10.8018125245885,10.9049598059904,9164623.50875426,0.0,1.0
2004-10-13,19.24,19.44,19.09,19.27,3938100,11.0252983009593,11.1399063914059,10.9393422331244,11.0424895145263,6872289.70425294,0.0,1.0
2004-10-14,19.25,19.38,19.14,19.25,9702900,11.0310287054816,11.1055239642719,10.967994255736,11.0310287054816,16932312.4784531,0.0,1.0
2004-10-15,19.2,19.52,19.05,19.26,5396800,11.00237668287,11.1857496275845,10.9164206150351,11.036759110004,9417834.25405962,0.0,1.0
2004-10-18,19.87,19.94,18.98,19.05,6052000,11.386313785866,11.4264266175223,10.8763077833788,10.9164206150351,10561209.0323097,0.0,1.0
2004-10-19,19.63,20.0,19.63,19.85,6392000,11.2487840773301,11.4608090446562,11.2487840773301,11.3748529768213,11154535.3824394,0.0,1.0
2004-10-20,19.88,20.0,19.43,19.5,4420300,11.3920441903883,11.4608090446562,11.1341759868835,11.1742888185398,7713766.07493696,0.0,1.0
2004-10-21,19.99,20.1,19.77,19.8,3791300,11.4550786401339,11.5181130898795,11.3290097406427,11.3462009542097,6616112.32719692,0.0,1.0
2004-10-22,19.9,20.24,19.8,20.05,4474000,11.403504999433,11.5983387531921,11.3462009542097,11.4894610672679,7807476.73670743,0.0,1.0
2004-10-25,19.73,19.97,19.7,19.97,4900100,11.3060881225534,11.4436178310893,11.2888969089864,11.4436178310893,8551054.25962006,0.0,1.0
2004-10-26,19.78,19.95,19.61,19.73,5848700,11.334740145165,11.4321570220446,11.2373232682854,11.3060881225534,10206434.7764821,0.0,1.0
2004-10-27,20.05,20.11,19.71,19.75,7430100,11.4894610672679,11.5238434944019,11.2946273135087,11.317548931598,12966100.3355856,0.0,1.0
2004-10-28,20.24,20.32,20.02,20.04,3610700,11.5983387531921,11.6441819893707,11.4722698537009,11.4837306627456,6300951.33062799,0.0,1.0
2004-10-29,19.98,20.28,19.94,20.23,4877000,11.4493482356116,11.6212603712814,11.4264266175223,11.5926083486698,8510742.96936125,0.0,1.0
2004-11-01,20.17,20.2,19.95,19.95,3948600,11.5582259215358,11.5754171351028,11.4321570220446,11.4321570220446,6890613.01800695,0.0,1.0
2004-11-02,20.37,20.51,20.07,20.13,4198100,11.6728340119824,11.753059675295,11.5009218763125,11.5353043034465,7326009.85435215,0.0,1.0
2004-11-03,20.24,20.58,20.06,20.49,4638000,11.5983387531921,11.7931725069513,11.4951914717902,11.7415988662503,8093669.44677005,0.0,1.0
2004-11-04,22.14,22.2,20.75,21.01,19629800,12.6871156124345,12.7214980395684,11.8905893838309,12.0395799014114,34255522.3169914,0.0,1.0
2004-11-05,22.37,22.91,22.12,22.14,24938700,12.818914916448,13.1283567606537,12.6756548033898,12.6871156124345,43519964.2587676,0.0,1.0
2004-11-08,22.5,22.6452,22.1,22.2,4588900,12.8934101752383,12.9766156489025,12.6641939943451,12.7214980395684,8007986.14150129,0.0,1.0
2004-11-09,22.55,22.65,22.41,22.5,6019300,12.9220621978499,12.9793662430732,12.8418365345373,12.8934101752383,10504144.9980472,0.0,1.0
2004-11-10,22.88,23.17,22.7,22.7,8009900,13.1111655470867,13.2773472782343,13.0080182656848,13.0080182656848,13977896.2703069,0.0,1.0
2004-11-11,23.01,23.08,22.7,22.95,3299300,13.185660805877,13.2257736375333,13.0080182656848,13.151278378743,5757534.19700915,0.0,1.0
2004-11-12,23.24,23.24,23.01,23.01,5048200,13.3174601098906,13.3174601098906,13.185660805877,13.185660805877,8809500.23742656,0.0,1.0
2004-11-15,23.6,23.75,23.26,23.34,4958900,13.5237546726944,13.6097107405293,13.3289209189352,13.3747641551138,8653664.81664249,0.0,1.0
2004-11-16,23.11,23.58,23.02,23.53,2979800,13.2429648511003,13.5122938636497,13.1913912103993,13.4836418410381,5199981.9356372,0.0,1.0
2004-11-17,23.0,23.57,22.92,23.32,4611300,13.1926518993942,13.5196002290749,13.1467644145268,13.3762018388641,8039316.18970938,0.0222,1.0
2004-11-18,22.54,23.0,22.54,23.0,6013000,12.9287988614064,13.1926518993942,12.9287988614064,13.1926518993942,10483032.6044114,0.0,1.0
2004-11-19,22.7,22.86,22.28,22.47,7759000,13.0205738311413,13.1123488008762,12.7796645355871,12.8886473121473,13526999.8299731,0.0,1.0
2004-11-22,22.71,22.79,22.44,22.72,3727100,13.0263097667497,13.0721972516172,12.871439505322,13.0320457023581,6497806.55577944,0.0,1.0
2004-11-23,22.8,23.15,22.59,22.59,3045100,13.0779331872256,13.2786909335207,12.9574785394485,12.9574785394485,5308811.33938021,0.0,1.0
2004-11-24,22.82,22.99,22.78,22.9,2163000,13.0894050584425,13.1869159637858,13.0664613160087,13.1352925433099,3770962.83441574,0.0,1.0
2004-11-26,23.04,23.05,22.86,22.91,982300,13.215595641828,13.2213315774364,13.1123488008762,13.1410284789184,1712536.65845889,0.0,1.0
2004-11-29,22.4,23.03,22.39,23.02,3642400,12.8484957628883,13.2098597062195,12.8427598272799,13.2041237706111,6350141.02083954,0.0,1.0
2004-11-30,21.85,22.54,21.61,22.41,7497500,12.5330193044245,12.9287988614064,12.3953568498222,12.8542316984967,13071102.104037,0.0,1.0
2004-12-01,22.48,22.6,21.99,22.0,5612500,12.8943832477558,12.963214475057,12.6133224029426,12.619058338551,9784803.00885729,0.0,1.0
2004-12-02,21.63,21.9,21.1,21.15,11700200,12.406828721039,12.5616989824667,12.1028241337921,12.1315038118343,20398067.2007541,0.0,1.0
2004-12-03,21.48,21.59,21.12,21.38,7383200,12.3207896869125,12.3838849786053,12.114296005009,12.2634303308282,12871832.0846317,0.0,1.0
2004-12-06,21.11,21.43,20.82,21.43,6828400,12.1085600694005,12.2921100088704,11.942217936756,12.2921100088704,11904596.6798542,0.0,1.0
2004-12-07,20.72,21.06,20.62,21.06,4504600,11.8848585806717,12.0798803913584,11.8274992245874,12.0798803913584,7853295.97036946,0.0,1.0
2004-12-08,21.0,21.06,20.68,20.79,4874000,12.0454647777078,12.0798803913584,11.861914838238,11.9250101299307,8497305.98933996,0.0,1.0
2004-12-09,20.74,20.89,20.5,20.79,5756300,11.8963304518885,11.982369486015,11.7586679972862,11.9250101299307,10035503.1732536,0.0,1.0
2004-12-10,20.45,21.11,20.39,20.6,5111900,11.729988319244,12.1085600694005,11.6955727055934,11.8160273533705,8912059.59928335,0.0,1.0
2004-12-13,20.38,20.7,20.27,20.7,4775500,11.689836769985,11.8733867094548,11.6267414782922,11.8733867094548,8325581.6069128,0.0,1.0
2004-12-14,20.48,20.58,20.22,20.33,6158900,11.7471961260693,11.8045554821536,11.5980618002501,11.6611570919428,10737393.8977731,0.0,1.0
2004-12-15,20.58,20.68,20.47,20.6,4368300,11.8045554821536,11.861914838238,11.7414601904609,11.8160273533705,7615671.26656419,0.0,1.0
2004-12-16,20.36,20.6,20.29,20.48,3634900,11.6783648987681,11.8160273533705,11.6382133495091,11.7471961260693,6337065.56024865,0.0,1.0
2004-12-17,20.17,20.65,20.12,20.26,7836800,11.5693821222079,11.8447070314127,11.5407024441657,11.6210055426838,13662635.9411694,0.0,1.0
2004-12-20,20.3,20.3,19.9,20.17,6005200,11.6439492851175,11.6439492851175,11.4145118607802,11.5693821222079,10469434.1253969,0.0,1.0
2004-12-21,20.27,20.34,20.02,20.27,6290700,11.6267414782922,11.6668930275513,11.4833430880814,11.6267414782922,10967173.3252239,0.0,1.0
2004-12-22,20.77,20.81,20.12,20.26,7126100,11.9135382587138,11.9364820011476,11.5407024441657,11.6210055426838,12423605.2955757,0.0,1.0
2004-12-23,21.23,21.41,20.71,20.78,7055900,12.1773912967017,12.2806381376535,11.8791226450633,11.9192741943223,12301218.9844448,0.0,1.0
2004-12-27,21.25,21.55,21.18,21.24,6286100,12.1888631679186,12.3609412361716,12.1487116186596,12.1831272323102,10959153.7093947,0.0,1.0
2004-12-28,21.11,21.22,20.89,21.22,5881600,12.1085600694005,12.1716553610933,11.982369486015,12.1716553610933,10253950.5348589,0.0,1.0
2004-12-29,21.26,21.34,21.09,21.13,3154700,12.194599103527,12.2404865883945,12.0970881981837,12.1200319406174,5499887.40348192,0.0,1.0
2004-12-30,21.47,21.49,21.06,21.15,2360500,12.3150537513041,12.326525622521,12.0798803913584,12.1315038118343,4115283.2966428,0.0,1.0
2004-12-31,21.12,21.46,21.1,21.37,2440900,12.114296005009,12.3093178156957,12.1028241337921,12.2576943952198,4255452.23417724,0.0,1.0
2005-01-03,20.97,21.11,20.85,21.0,5749900,12.0282569708825,12.1085600694005,11.9594257435813,12.0454647777078,10024345.4468826,0.0,1.0
2005-01-04,20.65,20.99,20.54,20.91,7543300,11.8447070314127,12.0397288420994,11.7816117397199,11.9938413572319,13150949.5833787,0.0,1.0
2005-01-05,20.74,20.93,20.53,20.56,7097700,11.8963304518885,12.0053132284488,11.7758758041115,11.7930836109368,12374092.8848048,0.0,1.0
2005-01-06,20.95,21.43,20.89,21.15,9183000,12.0167850996656,12.2921100088704,11.982369486015,12.1315038118343,16009593.9474988,0.0,1.0
2005-01-07,20.72,20.95,20.62,20.71,4340500,11.8848585806717,12.0167850996656,11.8274992245874,11.8791226450633,7567204.89264056,0.0,1.0
2005-01-10,20.91,20.95,20.61,20.68,11016700,11.9938413572319,12.0167850996656,11.8217632889789,11.861914838238,19206456.8922367,0.0,1.0
2005-01-11,20.83,20.9,20.68,20.82,3329300,11.9479538723644,11.9881054216235,11.861914838238,11.942217936756,5804284.12603809,0.0,1.0
2005-01-12,20.97,20.98,20.7,20.8,2751400,12.0282569708825,12.0339929064909,11.8733867094548,11.9307460655391,4796776.30264053,0.0,1.0
2005-01-13,20.73,20.93,20.71,20.87,3513700,11.8905945162801,12.0053132284488,11.8791226450633,11.9708976147982,6125766.11709969,0.0,1.0
2005-01-14,20.95,21.16,20.65,20.7,6750600,12.0167850996656,12.1372397474427,11.8447070314127,11.8733867094548,11768960.5686579,0.0,1.0
2005-01-18,21.0,21.13,20.77,20.82,6193800,12.0454647777078,12.1200319406174,11.9135382587138,11.942217936756,10798238.3743894,0.0,1.0
2005-01-19,20.89,21.03,20.87,21.0,6828600,11.982369486015,12.0626725845331,11.9708976147982,12.0454647777078,11904945.3588033,0.0,1.0
2005-01-20,20.85,20.97,20.82,20.89,5443700,11.9594257435813,12.0282569708825,11.942217936756,11.982369486015,9490517.97582478,0.0,1.0
2005-01-21,20.86,21.04,20.75,20.98,4402700,11.9651616791897,12.0684085201415,11.902066387497,12.0339929064909,7675644.04580779,0.0,1.0
2005-01-24,20.8,20.96,20.74,20.96,3915700,11.9307460655391,12.0225210352741,11.8963304518885,12.0225210352741,6826610.80477198,0.0,1.0
2005-01-25,21.18,21.31,20.9,20.95,4988700,12.1487116186596,12.2232787815692,11.9881054216235,12.0167850996656,8697273.36664345,0.0,1.0
2005-01-26,21.26,21.35,20.97,21.17,4064000,12.194599103527,12.2462225240029,12.0282569708825,12.1429756830511,7085156.24552271,0.0,1.0
2005-01-27,21.84,22.52,21.23,21.26,22107800,12.5272833688161,12.9173269901895,12.1773912967017,12.194599103527,38542622.3535351,0.0,1.0
2005-01-28,21.81,21.86,21.55,21.8,4282000,12.5100755619908,12.538755240033,12.3609412361716,12.5043396263824,7465216.30003154,0.0,1.0
2005-01-31,22.01,22.14,21.78,21.95,4472900,12.6247942741595,12.6993614370691,12.4928677551655,12.5903786605089,7798030.35693857,0.0,1.0
2005-02-01,21.88,22.05,21.79,22.05,3300000,12.5502271112498,12.6477380165932,12.4986036907739,12.6477380165932,5753202.6599963,0.0,1.0
2005-02-02,21.86,22.0,21.74,21.86,5445800,12.538755240033,12.619058338551,12.4699240127318,12.538755240033,9494179.10479021,0.0,1.0
2005-02-03,21.44,21.62,21.34,21.5,5735000,12.2978459444788,12.4010927854306,12.2404865883945,12.3322615581294,9998368.86517537,0.0,1.0
2005-02-04,21.39,21.86,21.33,21.86,4833200,12.2819000434874,12.5517688148964,12.2474487109671,12.5517688148964,8417439.29147342,0.0222,1.0
2005-02-07,21.53,21.75,21.4,21.43,2369600,12.3622864860347,12.4886080386092,12.2876419322408,12.3048675985009,4126865.04698244,0.0,1.0
2005-02-08,21.44,21.52,21.22,21.44,2232000,12.3106094872543,12.3565445972814,12.1842879346798,12.3106094872543,3887222.64722517,0.0,1.0
2005-02-09,21.2,21.49,21.11,21.49,5643400,12.1728041571731,12.3393189310212,12.1211271583926,12.3393189310212,9828473.24702085,0.0,1.0
2005-02-10,21.49,21.67,21.19,21.34,4191100,12.3393189310212,12.4426729285821,12.1670622684197,12.2531905997205,7299166.14551319,0.0,1.0
2005-02-11,21.69,21.75,21.43,21.51,3520100,12.4541567060889,12.4886080386092,12.3048675985009,12.350802708528,6130561.12925507,0.0,1.0
2005-02-14,21.4,21.67,21.37,21.65,1886200,12.2876419322408,12.4426729285821,12.2704162659806,12.4311891510753,3284981.79085847,0.0,1.0
2005-02-15,21.55,21.73,21.47,21.56,3573800,12.3737702635415,12.4771242611024,12.3278351535144,12.3795121522949,6224084.36229989,0.0,1.0
2005-02-16,21.47,21.61,21.17,21.55,2679400,12.3278351535144,12.4082215960618,12.1555784909129,12.3737702635415,4666408.76387777,0.0,1.0
2005-02-17,21.15,21.57,21.04,21.39,2545800,12.1440947134062,12.3852540410483,12.0809339371189,12.2819000434874,4433732.71295064,0.0,1.0
2005-02-18,21.09,21.32,20.85,21.15,2945800,12.1096433808859,12.2417068222137,11.9718380508047,12.1440947134062,5130367.5959659,0.0,1.0
2005-02-22,20.75,21.19,20.74,20.99,3225800,11.9144191632708,12.1670622684197,11.9086772745174,12.052224493352,5618012.01407661,0.0,1.0
2005-02-23,21.17,21.26,20.41,20.41,4958400,12.1555784909129,12.2072554896934,11.7191949456558,11.7191949456558,8635486.00985725,0.0,1.0
2005-02-24,21.28,21.38,20.78,21.13,3127400,12.2187392672002,12.276158154734,11.931644829531,12.1326109358994,5446639.83285483,0.0,1.0
2005-02-25,21.29,22.0,21.19,21.99,8667800,12.2244811559535,12.6321552574438,12.1670622684197,12.6264133686904,15095729.5974993,0.0,1.0
2005-02-28,21.33,21.63,20.95,21.37,6892400,12.2474487109671,12.4197053735686,12.0292569383385,12.2704162659806,12003715.669236,0.0,1.0
2005-03-01,21.35,21.51,21.28,21.43,4256800,12.2589324884738,12.350802708528,12.2187392672002,12.3048675985009,7413588.42504847,0.0,1.0
2005-03-02,21.26,21.49,21.15,21.35,3391700,12.2072554896934,12.3393189310212,12.1440947134062,12.2589324884738,5906941.33180718,0.0,1.0
2005-03-03,21.54,21.64,21.36,21.44,9005400,12.3680283747881,12.425447262322,12.2646743772272,12.3106094872543,15683689.4387642,0.0,1.0
2005-03-04,21.59,21.74,21.46,21.73,3091800,12.396737818555,12.4828661498558,12.3220932647611,12.4771242611024,5384639.32826651,0.0,1.0
2005-03-07,21.9,22.0,21.52,21.52,4715200,12.5747363699099,12.6321552574438,12.3565445972814,12.3565445972814,8211932.00098396,0.0,1.0
2005-03-08,21.7,21.92,21.5936,21.85,11035800,12.4598985948423,12.5862201474167,12.3988048985063,12.546026926143,19219808.1049496,0.0,1.0
2005-03-09,21.86,21.91,21.61,21.63,8885800,12.5517688148964,12.5804782586633,12.4082215960618,12.4197053735686,15475395.6087426,0.0,1.0
2005-03-10,22.15,22.18,21.89,21.93,10675200,12.7182835887445,12.7355092550047,12.5689944811565,12.5919620361701,18591791.7579114,0.0,1.0
2005-03-11,22.58,22.68,22.16,22.24,8562200,12.96518480514,13.0226036926738,12.7240254774979,12.769960587525,14911817.9883833,0.0,1.0
2005-03-14,22.49,22.7,22.39,22.57,5336100,12.9135078063596,13.0340874701806,12.8560889188257,12.9594429163866,9293283.49814435,0.0,1.0
2005-03-15,22.17,22.46,22.04,22.45,3605600,12.7297673662513,12.8962821400994,12.6551228124573,12.890540251346,6279466.83549959,0.0,1.0
2005-03-16,21.86,22.1,21.67,22.02,5514700,12.5517688148964,12.6895741449776,12.4426729285821,12.6436390349505,9604330.9734107,0.0,1.0
2005-03-17,21.67,21.85,21.45,21.82,4078000,12.4426729285821,12.546026926143,12.3163513760077,12.5288012598829,7102192.63234063,0.0,1.0
2005-03-18,21.49,21.82,21.25,21.68,12457300,12.3393189310212,12.5288012598829,12.20151360094,12.4484148173355,21695474.3204652,0.0,1.0
2005-03-21,21.34,21.93,21.03,21.9,7202100,12.2531905997205,12.5919620361701,12.0751920483656,12.5747363699099,12543085.2274105,0.0,1.0
2005-03-22,21.3,21.64,21.25,21.58,5719900,12.2302230447069,12.425447262322,12.20151360094,12.3909959298017,9961704.66839755,0.0,1.0
2005-03-23,21.12,21.37,20.7,21.28,6584800,12.126869047146,12.2704162659806,11.8857097195039,12.2187392672002,11468003.4441973,0.0,1.0
2005-03-24,21.35,21.35,20.97,21.17,3771200,12.2589324884738,12.2589324884738,12.0407407158453,12.1555784909129,6567873.67706794,0.0,1.0
2005-03-28,21.64,21.78,21.42,21.45,4573600,12.425447262322,12.5058337048693,12.2991257097475,12.3163513760077,7965323.25239651,0.0,1.0
2005-03-29,21.54,21.98,21.42,21.58,3175800,12.3680283747881,12.620671479937,12.2991257097475,12.3909959298017,5530932.65369971,0.0,1.0
2005-03-30,21.81,21.98,21.39,21.53,3327600,12.5230593711295,12.620671479937,12.2819000434874,12.3622864860347,5795305.59180398,0.0,1.0
2005-03-31,21.84,22.03,21.66,21.8,4906800,12.5402850373896,12.6493809237039,12.4369310398287,12.5173174823761,8545620.10994827,0.0,1.0
2005-04-01,21.51,21.9,21.26,21.82,4150500,12.3766412079182,12.6010433497633,12.2327936810944,12.5550121411797,7213366.97898967,0.045,1.0
2005-04-04,21.49,21.85,21.3,21.68,4764700,12.3651334057723,12.5722738443985,12.2558092853862,12.4744575261584,8280816.68348201,0.0,1.0
2005-04-05,21.9,22.03,21.55,21.57,7226600,12.6010433497633,12.6758440637117,12.39965681221,12.4111646143559,12559479.0532145,0.0,1.0
2005-04-06,21.61,22.22,21.58,22.15,8223900,12.4341802186477,12.7851681840977,12.4169185154289,12.7448908765871,14292737.9107368,0.0,1.0
2005-04-07,21.67,21.97,21.05,21.09,6251700,12.4687036250854,12.641320657274,12.1119617585624,12.1349773628542,10865150.3053969,0.0,1.0
2005-04-08,21.42,21.66,21.41,21.55,3253200,12.3248560982616,12.4629497240125,12.3191021971887,12.39965681221,5653903.25407765,0.0,1.0
2005-04-11,21.39,21.62,21.18,21.42,2753700,12.3075943950428,12.4399341197207,12.1867624725108,12.3248560982616,4785796.56668928,0.0,1.0
2005-04-12,21.75,21.88,21.31,21.32,4668500,12.514734833669,12.5895355476174,12.2615631864592,12.2673170875321,8113625.76591094,0.0,1.0
2005-04-13,21.51,21.9,21.35,21.84,11653400,12.3766412079182,12.6010433497633,12.284578790751,12.5665199433256,20253041.9836064,0.0,1.0
2005-04-14,21.34,21.53,21.34,21.41,5486700,12.278824889678,12.3881490100641,12.278824889678,12.3191021971887,9535617.54092826,0.0,1.0
2005-04-15,21.02,21.4,20.95,21.24,5106100,12.0947000553436,12.3133482961157,12.0544227478329,12.2212858789485,8874153.2662135,0.0,1.0
2005-04-18,20.94,21.04,20.71,20.92,5206200,12.04866884676,12.1062078574895,11.9163291220821,12.0371610446141,9048122.19395638,0.0,1.0
2005-04-19,21.37,21.42,20.85,20.95,5824700,12.2960865928969,12.3248560982616,11.9968837371034,12.0544227478329,10123045.089151,0.0,1.0
2005-04-20,20.77,21.32,20.73,21.28,6343100,11.9508525285198,12.2673170875321,11.927836924228,12.2443014832403,11023999.0566027,0.0,1.0
2005-04-21,21.38,21.42,20.88,20.9,5158900,12.3018404939698,12.3248560982616,12.0141454403223,12.0256532424682,8965917.09623176,0.0,1.0
2005-04-22,21.29,21.46,21.0,21.2,5282600,12.2500553843133,12.3478717025534,12.0831922531977,12.1982702746567,9180901.67527063,0.0,1.0
2005-04-25,21.87,21.95,21.34,21.37,6488100,12.5837816465444,12.6298128551281,12.278824889678,12.2960865928969,11276001.9988876,0.0,1.0
2005-04-26,21.8,21.93,21.74,21.88,3415500,12.5435043390338,12.6183050529822,12.5089809325961,12.5895355476174,5935972.75430411,0.0,1.0
2005-04-27,21.77,21.85,21.45,21.77,4656000,12.5262426358149,12.5722738443985,12.3421178014805,12.5262426358149,8091901.37433466,0.0,1.0
2005-04-28,21.38,21.86,21.37,21.62,4117900,12.3018404939698,12.5780277454715,12.2960865928969,12.4399341197207,7156709.76575874,0.0,1.0
2005-04-29,21.35,21.63,20.92,21.52,5354900,12.284578790751,12.4456880207936,12.0371610446141,12.3823951089911,9306555.55614787,0.0,1.0
2005-05-02,21.35,21.56,21.19,21.3,4023600,12.284578790751,12.405410713283,12.1925163735838,12.2558092853862,6992820.95570722,0.0,1.0
2005-05-03,21.46,21.7,21.17,21.28,4310000,12.3478717025534,12.4859653283043,12.1810085714379,12.2443014832403,7490570.2155031,0.0,1.0
2005-05-04,21.39,21.88,21.35,21.46,5721600,12.3075943950428,12.5895355476174,12.284578790751,12.3478717025534,9943862.30742977,0.0,1.0
2005-05-05,21.39,21.6,21.2,21.23,5243000,12.3075943950428,12.4284263175748,12.1982702746567,12.2155319778756,9112078.80275697,0.0,1.0
2005-05-06,20.98,21.46,20.88,21.27,5791500,12.0716844510518,12.3478717025534,12.0141454403223,12.2385475821674,10065345.1051244,0.0,1.0
2005-05-09,21.13,21.13,20.79,20.92,6492800,12.157992967146,12.157992967146,11.9623603306657,12.0371610446141,11284170.3701203,0.0,1.0
2005-05-10,20.92,21.06,20.91,20.92,4446000,12.0371610446141,12.1177156596354,12.0314071435411,12.0371610446141,7726931.59585303,0.0,1.0
2005-05-11,21.0,21.18,20.9,20.95,4644000,12.0831922531977,12.1867624725108,12.0256532424682,12.0544227478329,8071045.95842139,0.0,1.0
2005-05-12,20.9,21.18,20.9,20.97,4925600,12.0256532424682,12.1867624725108,12.0256532424682,12.0659305499788,8560453.05185193,0.0,1.0
2005-05-13,20.6,20.99,20.32,20.91,4547600,11.8530362102796,12.0774383521247,11.691926980237,12.0314071435411,7903507.45058512,0.0,1.0
2005-05-16,21.0,21.03,20.5,20.5,4031400,12.0831922531977,12.1004539564165,11.7954971995501,11.7954971995501,7006376.97605082,0.0,1.0
2005-05-17,21.24,21.3,20.85,20.85,5511100,12.2212858789485,12.2558092853862,11.9968837371034,11.9968837371034,9578023.55328515,0.0,1.0
2005-05-18,21.54,21.54,21.3,21.34,4298800,12.3939029111371,12.3939029111371,12.2558092853862,12.278824889678,7471105.16065069,0.0,1.0
2005-05-19,21.74,21.85,21.382,21.54,4069800,12.5089809325961,12.5722738443985,12.3029912741844,12.3939029111371,7073114.30697316,0.0,1.0
2005-05-20,21.46,21.73,21.0,21.72,9481600,12.3478717025534,12.5032270315231,12.0831922531977,12.4974731304502,16478559.2935764,0.0,1.0
2005-05-23,21.63,21.78,21.43,21.53,2620300,12.4456880207936,12.5319965368879,12.3306099993346,12.3881490100641,4553953.85978717,0.0,1.0
2005-05-24,21.49,21.65,21.33,21.65,3059700,12.3651334057723,12.4571958229395,12.2730709886051,12.4571958229395,5317609.67247674,0.0,1.0
2005-05-25,21.59,21.73,21.26,21.36,3374100,12.4226724165018,12.5032270315231,12.2327936810944,12.2903326918239,5864021.56940346,0.0,1.0
2005-05-26,21.36,21.73,21.28,21.61,2915400,12.2903326918239,12.5032270315231,12.2443014832403,12.4341802186477,5066823.29612012,0.0,1.0
2005-05-27,21.19,21.41,21.15,21.28,2704900,12.1925163735838,12.3191021971887,12.169500769292,12.2443014832403,4700984.54197545,0.0,1.0
2005-05-31,21.0,21.3,20.95,21.21,3076800,12.0831922531977,12.2558092853862,12.0544227478329,12.2040241757297,5347328.64015309,0.0,1.0
2005-06-01,21.35,21.36,20.9,20.9,2857500,12.284578790751,12.2903326918239,12.0256532424682,12.0256532424682,4966195.91433874,0.0,1.0
2005-06-02,21.24,21.35,20.0,20.0,4947900,12.2212858789485,12.284578790751,11.5078021459026,11.5078021459026,8599209.36642406,0.0,1.0
2005-06-03,20.84,21.26,20.75,21.1,3055600,11.9911298360305,12.2327936810944,11.9393447263739,12.1407312639272,5310484.0720397,0.0,1.0
2005-06-06,21.03,21.18,20.81,20.82,3165800,12.1004539564165,12.1867624725108,11.9738681328116,11.9796220338846,5502006.30817626,0.0,1.0
2005-06-07,21.1,21.25,21.03,21.03,3915300,12.1407312639272,12.2270397800215,12.1004539564165,12.1004539564165,6804600.82709029,0.0,1.0
2005-06-08,20.89,21.18,20.89,21.13,3374800,12.0198993413952,12.1867624725108,12.0198993413952,12.157992967146,5865238.13533174,0.0,1.0
2005-06-09,21.08,21.15,20.83,20.91,3572900,12.1292234617813,12.169500769292,11.9853759349575,12.0314071435411,6209526.29303269,0.0,1.0
2005-06-10,20.99,21.2,20.85,21.05,3507000,12.0774383521247,12.1982702746567,11.9968837371034,12.1119617585624,6094995.30064254,0.0,1.0
2005-06-13,20.98,21.03,20.85,20.86,3530300,12.0716844510518,12.1004539564165,11.9968837371034,12.0026376381764,6135489.56654071,0.0,1.0
2005-06-14,21.29,21.3,20.85,20.85,3343600,12.2500553843133,12.2558092853862,11.9968837371034,11.9968837371034,5811014.05395731,0.0,1.0
2005-06-15,21.08,21.27,20.86,21.19,4154300,12.1292234617813,12.2385475821674,12.0026376381764,12.1925163735838,7219971.19402886,0.0,1.0
2005-06-16,20.88,20.98,20.82,20.9,4389300,12.0141454403223,12.0716844510518,11.9796220338846,12.0256532424682,7628389.755663,0.0,1.0
2005-06-17,20.95,21.11,20.71,21.11,6494700,12.0544227478329,12.1464851650001,11.9163291220821,12.1464851650001,11287472.4776399,0.0,1.0
2005-06-20,20.8,20.86,20.56,20.79,3937200,11.9681142317387,12.0026376381764,11.8300206059878,11.9623603306657,6842661.96113192,0.0,1.0
2005-06-21,20.84,20.92,20.6,20.79,3287400,11.9911298360305,12.0371610446141,11.8530362102796,11.9623603306657,5713341.18943033,0.0,1.0
2005-06-22,20.88,21.02,20.8,20.86,2404500,12.0141454403223,12.0947000553436,11.9681142317387,12.0026376381764,4178903.96361417,0.0,1.0
2005-06-23,20.32,20.94,20.32,20.85,2538200,11.691926980237,12.04866884676,11.691926980237,11.9968837371034,4411268.05591413,0.0,1.0
2005-06-24,19.91,20.34,19.9,20.2,4787900,11.456017036246,11.7034347823829,11.450263135173,11.6228801673616,8321137.15424759,0.0,1.0
2005-06-27,19.55,19.98,19.52,19.9,6226400,11.2488765976197,11.4962943437567,11.2316148944009,11.450263135173,10821180.1368465,0.0,1.0
2005-06-28,19.95,20.02,19.52,19.54,6348700,11.4790326405378,11.5193099480485,11.2316148944009,11.2431226965468,11033731.5840288,0.0,1.0
2005-06-29,20.09,20.14,19.915,20.0,4332100,11.5595872555591,11.5883567609239,11.4588939867825,11.5078021459026,7528978.93980995,0.0,1.0
2005-06-30,19.75,20.1,19.65,19.93,7124000,11.3898471739071,11.5916925668624,11.3321770616341,11.4936533759984,12353019.127625,0.045,1.0
2005-07-01,19.82,19.91,19.68,19.88,2953200,11.4302162524981,11.4821193535438,11.349478095316,11.4648183198619,5120850.09653318,0.0,1.0
2005-07-05,20.26,20.38,19.7,19.7,4584000,11.6839647464991,11.7531688812266,11.3610121177706,11.3610121177706,7948658.01249764,0.0,1.0
2005-07-06,20.23,20.31,20.03,20.23,5810600,11.6666637128172,11.7127998026356,11.5513234882713,11.6666637128172,10075582.9510076,0.0,1.0
2005-07-07,20.99,21.25,20.15,20.4,11506400,12.1049565660916,12.2548988580013,11.6205276229988,11.7647029036812,19952102.6516149,0.0,1.0
2005-07-08,20.97,21.15,20.7,20.9,4965000,12.093422543637,12.1972287457283,11.9377132405001,12.0530534650459,8609312.17976676,0.0,1.0
2005-07-11,20.94,21.12,20.82,21.0,3047200,12.0761215099551,12.1799277120464,12.0069173752276,12.1107235773189,5283846.13780168,0.0,1.0
2005-07-12,21.03,21.11,20.87,20.87,2944700,12.1280246110008,12.1741607008191,12.0357524313641,12.0357524313641,5106111.09280144,0.0,1.0
2005-07-13,20.85,21.05,20.77,21.0,4583700,12.0242184089095,12.1395586334554,11.9780823190911,12.1107235773189,7948137.81236592,0.0,1.0
2005-07-14,20.7,21.0,20.55,20.9,4477900,11.9377132405001,12.1107235773189,11.8512080720906,12.0530534650459,7764680.5659169,0.0,1.0
2005-07-15,20.72,20.78,20.52,20.71,3047000,11.9492472629546,11.9838493303184,11.8339070384087,11.9434802517273,5283499.33771388,0.0,1.0
2005-07-18,20.67,20.73,20.53,20.6,1386500,11.9204122068182,11.9550142741819,11.839674049636,11.8800431282271,2404191.60871029,0.0,1.0
2005-07-19,20.71,20.75,20.59,20.69,2217100,11.9434802517273,11.9665482966365,11.8742761169998,11.9319462292728,3844452.37336575,0.0,1.0
2005-07-20,20.9,20.94,20.54,20.65,2402900,12.0530534650459,12.0761215099551,11.8454410608633,11.9088781843636,4166629.65493688,0.0,1.0
2005-07-21,20.99,21.02,20.71,20.9,4096900,12.1049565660916,12.1222575997735,11.9434802517273,12.0530534650459,7104026.39864782,0.0,1.0
2005-07-22,21.36,21.4,20.93,21.0,3333500,12.3183359815015,12.3414040264107,12.0703544987278,12.1107235773189,5780290.46349496,0.0,1.0
2005-07-25,21.13,21.39,21.04,21.29,2013700,12.1856947232737,12.3356370151834,12.1337916222281,12.2779669029104,3491756.68406775,0.0,1.0
2005-07-26,20.8,21.15,20.79,21.15,3223400,11.995383352773,12.1972287457283,11.9896163415457,12.1972287457283,5589377.01515814,0.0,1.0
2005-07-27,21.15,21.2,20.8,20.89,2582400,12.1972287457283,12.2260638018648,11.995383352773,12.0472864538187,4477882.73374214,0.0,1.0
2005-07-28,21.51,21.52,21.18,21.19,3105500,12.4048411499109,12.4106081611382,12.2145297794102,12.2202967906375,5384938.36339692,0.0,1.0
2005-07-29,21.11,21.47,21.1,21.42,2446800,12.1741607008191,12.3817731050017,12.1683936895918,12.3529380488653,4242752.27421014,0.0,1.0
2005-08-01,21.33,21.41,21.02,21.15,4645000,12.3010349478196,12.347171037638,12.1222575997735,12.1972287457283,8054432.03927828,0.0,1.0
2005-08-02,21.26,21.38,21.16,21.34,2193800,12.2606658692286,12.3298700039561,12.2029957569556,12.3068019590469,3804050.1631364,0.0,1.0
2005-08-03,20.94,21.19,20.71,21.17,3188100,12.0761215099551,12.2202967906375,11.9434802517273,12.2087627681829,5528166.79966052,0.0,1.0
2005-08-04,20.69,20.75,20.07,20.25,6983000,11.9319462292728,11.9665482966365,11.5743915331805,11.6781977352718,12108525.0657223,0.0,1.0
2005-08-05,20.62,20.83,20.45,20.79,2812800,11.8915771506817,12.0126843864549,11.7935379598177,11.9896163415457,4877396.43489384,0.0,1.0
2005-08-08,21.35,21.8,20.45,20.77,9295000,12.3125689702742,12.5720844755025,11.7935379598177,11.9780823190911,16117534.0807517,0.0,1.0
2005-08-09,21.46,22.19,21.4,21.6,6938500,12.3760060937745,12.796997913367,12.3414040264107,12.4567442509566,12031362.0461856,0.0,1.0
2005-08-10,21.76,22.0,21.53,21.65,3810100,12.5490164305933,12.6874247000484,12.4163751723655,12.485579307093,6606715.07273501,0.0,1.0
2005-08-11,21.65,21.99,21.31,21.85,3381800,12.485579307093,12.6816576888211,12.289500925365,12.6009195316389,5864042.68469997,0.0,1.0
2005-08-12,21.63,21.79,21.52,21.62,2410000,12.4740452846385,12.5663174642752,12.4106081611382,12.4682782734112,4178941.05805394,0.0,1.0
2005-08-15,21.64,21.68,21.24,21.59,2202000,12.4798122958658,12.5028803407749,12.249131846774,12.4509772397293,3818268.96673642,0.0,1.0
2005-08-16,20.93,21.64,20.84,21.62,3067300,12.0703544987278,12.4798122958658,12.0184513976822,12.4682782734112,5318699.54662611,0.0,1.0
2005-08-17,20.47,21.15,20.47,20.85,4475300,11.8050719822723,12.1972287457283,11.8050719822723,12.0242184089095,7760172.16477544,0.0,1.0
2005-08-18,20.15,20.78,20.11,20.55,5410700,11.6205276229988,11.9838493303184,11.5974595780897,11.8512080720906,9382156.17544092,0.0,1.0
2005-08-19,19.74,20.16,19.37,20.16,11609000,11.3840801626798,11.6262946342261,11.1707007472699,11.6262946342261,20130011.096659,0.0,1.0
2005-08-22,19.57,19.93,19.46,19.75,4332300,11.2860409718158,11.4936533759984,11.2226038483155,11.3898471739071,7512210.10199464,0.0,1.0
2005-08-23,19.44,19.73,19.42,19.61,4571100,11.2110698258609,11.3783131514525,11.1995358034063,11.3091090167249,7926289.40683422,0.0,1.0
2005-08-24,19.16,19.56,19.1,19.43,6203100,11.0495935114967,11.2802739605885,11.0149914441329,11.2053028146336,10756178.1233255,0.0,1.0
2005-08-25,19.1,19.36,19.05,19.13,5545600,11.0149914441329,11.1649337360426,10.9861563879964,11.0322924778148,9616072.83466556,0.0,1.0
2005-08-26,18.98,19.22,18.98,19.16,3454900,10.9457873094054,11.0841955788604,10.9457873094054,11.0495935114967,5990798.11679276,0.0,1.0
2005-08-29,19.15,19.23,18.85,18.96,4137400,11.0438265002694,11.0899625900877,10.8708161634505,10.9342532869508,7174253.41642838,0.0,1.0
2005-08-30,18.71,19.15,18.49,19.07,7446600,10.7900780062684,11.0438265002694,10.6632037592679,10.997690410451,12912407.669255,0.0,1.0
2005-08-31,19.01,19.01,18.51,18.65,5852200,10.9630883430872,10.9630883430872,10.6747377817225,10.7554759389046,10147717.3692711,0.0,1.0
2005-09-01,18.38,18.89,18.32,18.5,11997600,10.5997666357677,10.8938842083597,10.5651645684039,10.6689707704952,20803843.6672647,0.0,1.0
2005-09-02,18.52,18.56,18.22,18.38,5626600,10.6805047929498,10.703572837859,10.507494456131,10.5997666357677,9756526.87022672,0.0,1.0
2005-09-06,18.89,18.95,18.6,18.63,5004400,10.8938842083597,10.9284862757235,10.7266408827682,10.74394191645,8677631.79706441,0.0,1.0
2005-09-07,19.06,19.06,18.73,18.81,3290500,10.9919233992237,10.9919233992237,10.801612028723,10.8477481185414,5705728.44461683,0.0,1.0
2005-09-08,18.9,19.15,18.85,19.15,4334100,10.899651219587,11.0438265002694,10.8708161634505,11.0438265002694,7515331.30278492,0.0,1.0
2005-09-09,18.95,18.99,18.82,18.99,2749200,10.9284862757235,10.9515543206327,10.8535151297686,10.9515543206327,4767114.00697175,0.0,1.0
2005-09-12,18.91,18.95,18.76,18.86,2608200,10.9054182308143,10.9284862757235,10.8189130624049,10.8765831746778,4522619.94506902,0.0,1.0
2005-09-13,18.79,18.96,18.5,18.65,4476600,10.8362140960868,10.9342532869508,10.6689707704952,10.7554759389046,7762426.36534617,0.0,1.0
2005-09-14,18.52,18.79,18.5,18.7,3464800,10.6805047929498,10.8362140960868,10.6689707704952,10.7843109950411,6007964.72113915,0.0,1.0
2005-09-15,18.29,18.65,18.2,18.55,4165500,10.547863534722,10.7554759389046,10.4959604336764,10.6978058266317,7222978.82876506,0.0,1.0
2005-09-16,18.0,18.59,17.95,18.3,17829600,10.3806202091305,10.7208738715409,10.351785152994,10.5536305459493,30916534.2276675,0.0,1.0
2005-09-19,17.86,18.06,17.7,18.04,4842200,10.2998820519484,10.4152222764942,10.2076098723116,10.4036882540397,8396376.92585426,0.0,1.0
2005-09-20,17.39,17.99,17.3,17.84,5987500,10.0288325242655,10.3748531979032,9.97692942321985,10.2883480294938,10382327.6286714,0.0,1.0
2005-09-21,17.02,17.33,16.91,17.28,5792700,9.8154531088556,9.99423045690173,9.75201598535536,9.96539540076526,10044544.343149,0.0,1.0
2005-09-22,17.21,17.54,16.86,17.12,7109500,9.9250263221742,10.1153376926749,9.72318092921888,9.87312322112855,12327876.1212592,0.0,1.0
2005-09-23,17.1,17.33,16.7,17.22,6639600,9.86158919867396,9.99423045690173,9.63090874958217,9.93079333340149,11513069.3149606,0.0,1.0
2005-09-26,17.19,17.55,17.08,17.35,4264500,9.91349229971961,10.1211047039022,9.85005517621937,10.0057644793563,7394644.87222867,0.0,1.0
2005-09-27,17.15,17.3024,16.97,17.22,3425600,9.89042425481043,9.9783135059144,9.78661805271913,9.93079333340149,5939991.90392931,0.0,1.0
2005-09-28,17.03,17.27,16.92,17.13,4019100,9.8212201200829,9.95962838953797,9.75778299658265,9.87889023235584,6969121.16449155,0.0,1.0
2005-09-29,17.31,17.49,16.87,17.04,5199400,9.98269643444715,10.0865026365384,9.72894794044618,9.82698713131019,9015761.88267457,0.0,1.0
2005-09-30,17.43,17.58,17.22,17.25,2978200,10.0519005691747,10.1384057375841,9.93079333340149,9.94809436708338,5164200.10750882,0.0,1.0
2005-10-03,17.42,17.75,17.34,17.56,3742900,10.0461335579474,10.2364449284481,9.99999746812903,10.1268717151295,6490190.24323242,0.0,1.0
2005-10-04,17.28,17.74,17.26,17.47,4502400,9.96539540076526,10.2306779172208,9.95386137831067,10.0749686140839,7807163.57667308,0.0,1.0
2005-10-05,16.93,17.35,16.93,17.35,3758300,9.76355000780995,10.0057644793563,9.76355000780995,10.0057644793563,6516893.84999343,0.0,1.0
2005-10-06,16.91,17.35,16.75,16.81,5987000,9.77796753587818,10.0323912919862,9.68544980638436,9.72014395494454,10353907.3563622,0.045,1.0
2005-10-07,16.73,17.15,16.68,17.04,4683500,9.67388509019764,9.91674413011891,9.64497329973082,9.85313819109191,8099636.7301691,0.0,1.0
2005-10-10,16.51,16.83,16.51,16.8,4531700,9.54667321214363,9.73170867113127,9.54667321214363,9.71436159685118,7837114.07496687,0.0,1.0
2005-10-11,16.25,16.65,16.16,16.52,5374400,9.39633190171617,9.62762622545072,9.3442906788759,9.552455570237,9294477.98497295,0.0,1.0
2005-10-12,16.18,16.25,15.9,16.25,6234600,9.35585539506263,9.39633190171617,9.19394936844844,9.39633190171617,10782106.3644523,0.0,1.0
2005-10-13,16.09,16.24,16.0,16.21,5432800,9.30381417222235,9.39054954362281,9.25177294938208,9.37320246934272,9395474.84310082,0.0,1.0
2005-10-14,16.18,16.2,15.98,16.17,4653700,9.35585539506263,9.36742011124935,9.24020823319535,9.35007303696926,8048100.6621518,0.0,1.0
2005-10-17,16.22,16.35,15.99,16.17,3489800,9.37898482743608,9.45415548264981,9.24599059128871,9.35007303696926,6035254.03244243,0.0,1.0
2005-10-18,16.0,16.24,15.98,16.17,6204600,9.25177294938208,9.39054954362281,9.24020823319535,9.35007303696926,10730224.4167839,0.0,1.0
2005-10-19,16.2,16.24,15.9,16.0,3838100,9.36742011124935,9.39054954362281,9.19394936844844,9.25177294938208,6637603.44487286,0.0,1.0
2005-10-20,16.19,16.56,16.1,16.15,5117400,9.36163775315599,9.57558500261045,9.30959653031572,9.33850832078253,8850022.6332801,0.0,1.0
2005-10-21,16.34,16.6,16.19,16.43,5214500,9.44837312455645,9.59871443498391,9.36163775315599,9.50041434739672,9017947.20390024,0.0,1.0
2005-10-24,16.86,16.89,16.39,16.39,4443800,9.74905574541136,9.76640281969146,9.47728491502327,9.47728491502327,7685099.96829838,0.0,1.0
2005-10-25,16.8,16.93,16.51,16.82,5591600,9.71436159685118,9.78953225206491,9.54667321214363,9.72592631303791,9670103.28609236,0.0,1.0
2005-10-26,16.9,17.12,16.7,16.75,3561500,9.77218517778482,9.89939705583882,9.65653801591754,9.68544980638436,6159251.88736997,0.0,1.0
2005-10-27,16.56,17.0,16.54,16.9,3936100,9.57558500261045,9.83000875871846,9.56402028642372,9.77218517778482,6807084.47392305,0.0,1.0
2005-10-28,16.87,16.95,16.55,16.58,2370500,9.75483810350473,9.80109696825164,9.56980264451709,9.58714971879718,4099538.56493346,0.0,1.0
2005-10-31,17.28,17.39,17.0,17.0,4009300,9.99191478533264,10.0555207243596,9.83000875871846,9.83000875871846,6933676.42623401,0.0,1.0
2005-11-01,17.11,17.3,16.99,17.28,3312400,9.89361469774546,10.0034795015194,9.82422640062509,9.99191478533264,5728458.78189647,0.0,1.0
2005-11-02,17.0,17.24,16.99,17.12,6932200,9.83000875871846,9.96878535295919,9.82422640062509,9.89939705583882,11988534.5875687,0.0,1.0
2005-11-03,17.1,17.8,16.99,17.1,8605400,9.8878323396521,10.2925974061876,9.82422640062509,9.8878323396521,14882163.7488624,0.0,1.0
2005-11-04,17.27,17.37,17.1,17.15,8146400,9.98613242723928,10.0439560081729,9.8878323396521,9.91674413011891,14088369.9495355,0.0,1.0
2005-11-07,18.08,18.08,17.35,17.35,7864900,10.4545034328017,10.4545034328017,10.0323912919862,10.0323912919862,13601544.3405802,0.0,1.0
2005-11-08,17.98,18.08,17.72,18.08,3649500,10.3966798518681,10.4545034328017,10.2463385414407,10.4545034328017,6311438.93386403,0.0,1.0
2005-11-09,18.04,18.09,17.84,18.0,2578500,10.4313740004283,10.4602857908951,10.315726838561,10.4082445680548,4459253.40210121,0.0,1.0
2005-11-10,18.53,18.53,17.95,18.01,3374100,10.7147095470031,10.7147095470031,10.379332777588,10.4140269261482,5835162.65426788,0.0,1.0
2005-11-11,18.45,18.57,18.25,18.54,2270900,10.6684506822562,10.7378389793766,10.5528035203889,10.7204919050965,3927290.49867429,0.0,1.0
2005-11-14,18.41,18.75,18.28,18.45,3042800,10.6453212498828,10.8419214250571,10.570150594669,10.6684506822562,5262213.01218286,0.0,1.0
2005-11-15,17.88,18.26,17.76,18.25,3957800,10.3388562709345,10.5585858784823,10.2694679738141,10.5528035203889,6844612.41606986,0.0,1.0
2005-11-16,18.16,18.2,17.6,17.78,3557900,10.5007622975487,10.5238917299221,10.1769502443203,10.2810326900008,6153026.05364973,0.0,1.0
2005-11-17,18.51,18.53,18.25,18.25,3065100,10.7031448308164,10.7147095470031,10.5528035203889,10.5528035203889,5300778.59328308,0.0,1.0
2005-11-18,17.06,18.0,16.71,17.0,25969600,9.86470290727864,10.4082445680548,9.66232037401091,9.83000875871846,44911780.9389985,0.0,1.0
2005-11-21,17.47,17.51,17.0,17.04,7306000,10.1017795891066,10.12490902148,9.83000875871846,9.85313819109191,12634983.6555173,0.0,1.0
2005-11-22,17.96,18.0,17.34,17.38,8035300,10.3851151356814,10.4082445680548,10.0266089338928,10.0497383662663,13896233.8033368,0.0,1.0
2005-11-23,17.68,18.19,17.64,17.96,4460300,10.2232091090672,10.5181093718287,10.2000796766937,10.3851151356814,7713635.03951601,0.0,1.0
2005-11-25,17.72,17.9,17.41,17.69,2334900,10.2463385414407,10.3504209871212,10.0670854405464,10.2289914671606,4037971.98703357,0.0,1.0
2005-11-28,17.33,17.73,17.29,17.38,6894100,10.0208265757995,10.252120899534,9.99769714342601,10.0497383662663,11922644.5140298,0.0,1.0
2005-11-29,17.69,17.79,17.36,17.36,5130100,10.2289914671606,10.2868150480942,10.0381736500796,10.0381736500796,8871985.99112637,0.0,1.0
2005-11-30,17.38,17.7,17.28,17.6,5749600,10.0497383662663,10.2347738252539,9.99191478533264,10.1769502443203,9943348.21047938,0.0,1.0
2005-12-01,17.4,17.59,17.16,17.33,5146900,10.061303082453,10.1711678862269,9.92252648821228,10.0208265757995,8901039.88182073,0.0,1.0
2005-12-02,17.79,18.14,17.6,17.8,6381400,10.2868150480942,10.4891975813619,10.1769502443203,10.2925974061876,11035982.0283764,0.0,1.0
2005-12-05,17.47,17.67,17.3,17.62,3522500,10.1017795891066,10.2174267509738,10.0034795015194,10.188514960507,6091805.35540099,0.0,1.0
2005-12-06,17.71,17.81,17.57,17.67,4137600,10.2405561833473,10.2983797642809,10.1596031700402,10.2174267509738,7155558.2224293,0.0,1.0
2005-12-07,17.7,17.87,17.58,17.69,3347800,10.2347738252539,10.3330739128411,10.1653855281336,10.2289914671606,5789679.48014523,0.0,1.0
2005-12-08,17.74,17.8,17.63,17.73,4914800,10.2579032576274,10.2925974061876,10.1942973186004,10.252120899534,8499646.54669265,0.0,1.0
2005-12-09,17.84,17.93,17.62,17.8,3777300,10.315726838561,10.3677680614013,10.188514960507,10.2925974061876,6532456.03093152,0.0,1.0
2005-12-12,17.75,18.03,17.7,17.83,3126500,10.2636856157207,10.4255916423349,10.2347738252539,10.3099444804677,5406963.64617782,0.0,1.0
2005-12-13,17.83,17.89,17.62,17.7,2713700,10.3099444804677,10.3446386290278,10.188514960507,10.2347738252539,4693068.04626023,0.0,1.0
2005-12-14,18.4,18.45,17.75,17.78,5465200,10.6395388917894,10.6684506822562,10.2636856157207,10.2810326900008,9451507.34658271,0.0,1.0
2005-12-15,18.18,18.42,18.09,18.39,5524700,10.5123270137354,10.6511036079761,10.4602857908951,10.633756533696,9554406.54279175,0.0,1.0
2005-12-16,18.24,18.59,18.15,18.31,7567100,10.5470211622956,10.7494036955633,10.4949799394553,10.5874976689491,13086529.5400582,0.0,1.0
2005-12-19,18.0,18.24,17.98,18.19,2774000,10.4082445680548,10.5470211622956,10.3966798518681,10.5181093718287,4797350.76107381,0.0,1.0
2005-12-20,17.69,18.0,17.61,18.0,6004100,10.2289914671606,10.4082445680548,10.1827326024136,10.4082445680548,10383480.0665332,0.0,1.0
2005-12-21,17.57,17.98,17.57,17.8,7078300,10.1596031700402,10.3966798518681,10.1596031700402,10.2925974061876,12241199.672714,0.0,1.0
2005-12-22,17.73,17.81,17.42,17.56,4009500,10.252120899534,10.2983797642809,10.0728677986397,10.1538208119468,6934022.30588514,0.0,1.0
2005-12-23,17.64,17.82,17.63,17.75,3841700,10.2000796766937,10.3041621223743,10.1942973186004,10.2636856157207,6643829.2785931,0.0,1.0
2005-12-27,17.66,17.9,17.65,17.67,2673300,10.2116443928805,10.3504209871212,10.2058620347871,10.2174267509738,4623200.35673342,0.0,1.0
2005-12-28,17.64,17.87,17.62,17.62,3361400,10.2000796766937,10.3330739128411,10.188514960507,10.188514960507,5813199.29642159,0.0,1.0
2005-12-29,17.81,17.9,17.61,17.61,2719900,10.2983797642809,10.3504209871212,10.1827326024136,10.1827326024136,4703790.31544507,0.0,1.0
2005-12-30,17.64,17.86,17.62,17.64,2550400,10.2261002881139,10.353636686265,10.2145060701001,10.2261002881139,4399434.26452527,0.045,1.0
2006-01-03,17.71,17.8,17.3,17.78,5616500,10.266680051162,10.3188540322238,10.0289985818804,10.30725981421,9688449.86931701,0.0,1.0
2006-01-04,17.62,17.72,17.43,17.65,5474000,10.2145060701001,10.2724771601688,10.1043609989697,10.2318973971207,9442637.68977865,0.0,1.0
2006-01-05,17.46,17.93,17.32,17.63,4198800,10.1217523259903,10.394216449313,10.0405927998941,10.220303179107,7242920.55751595,0.0,1.0
2006-01-06,17.61,17.62,17.14,17.5,4778700,10.2087089610933,10.2145060701001,9.93624483777051,10.1449407620177,8243246.75340609,0.0,1.0
2006-01-09,17.62,17.7,17.41,17.5,4564100,10.2145060701001,10.2608829421551,10.0927667809559,10.1449407620177,7873062.23601,0.0,1.0
2006-01-10,17.48,17.5499,17.37,17.49,4060700,10.133346544004,10.173868335962,10.0695783449285,10.1391436530109,7004698.36808257,0.0,1.0
2006-01-11,18.15,18.21,17.52,17.6,10461900,10.5217528474641,10.5565355015053,10.1565349800315,10.2029118520864,18046753.9727247,0.0,1.0
2006-01-12,17.86,18.1,17.65,18.01,6464100,10.353636686265,10.4927673024298,10.2318973971207,10.440593321368,11150557.9631892,0.0,1.0
2006-01-13,17.42,18.01,17.4,17.85,18915600,10.0985638899628,10.440593321368,10.0869696719491,10.3478395772581,32629367.4615959,0.0,1.0
2006-01-17,17.24,17.3799,17.13,17.35,4630400,9.99421592783919,10.0753174828453,9.93044772876365,10.0579841269147,7987429.58691101,0.0,1.0
2006-01-18,17.25,17.51,17.05,17.2,3133900,10.0000130368461,10.1507378710246,9.88407085670871,9.97102749181172,5405970.45231952,0.0,1.0
2006-01-19,17.17,17.35,17.14,17.3,3812500,9.95363616479112,10.0579841269147,9.93624483777051,10.0289985818804,6576553.92624789,0.0,1.0
2006-01-20,16.98,17.35,16.96,17.27,4518600,9.84349109366064,10.0579841269147,9.8318968756469,10.0116072548598,7794574.83833278,0.0,1.0
2006-01-23,16.9,17.12,16.83,16.94,2975100,9.7971142216057,9.92465061975678,9.75653445855763,9.82030265763317,5132040.8094374,0.0,1.0
2006-01-24,17.06,17.6,16.89,16.9,5353500,9.88986796571558,10.2029118520864,9.79131711259883,9.7971142216057,9234775.46076539,0.0,1.0
2006-01-25,17.16,17.33,16.87,17.07,4393100,9.94783905578425,10.046389908901,9.7797228945851,9.89566507472244,7578087.62056383,0.0,1.0
2006-01-26,17.12,17.22,16.9,17.17,10173200,9.92465061975678,9.98262170982545,9.7971142216057,9.95363616479112,17548747.1219685,0.0,1.0
2006-01-27,17.38,17.43,17.15,17.28,8187800,10.0753754539353,10.1043609989697,9.94204194677738,10.0174043638667,14123936.5868413,0.0,1.0
2006-01-30,17.95,18.07,17.7,17.78,8482300,10.4058106673268,10.4753759754092,10.2608829421551,10.30725981421,14631948.424554,0.0,1.0
2006-01-31,18.09,18.24,17.92,18.0,6509600,10.4869701934229,10.5739268285259,10.3884193403062,10.4347962123611,11229045.3608664,0.0,1.0
2006-02-01,17.98,18.3,17.86,18.0,5057200,10.4232019943474,10.6087094825671,10.353636686265,10.4347962123611,8723658.62710052,0.0,1.0
2006-02-02,18.55,19.0,18.2,18.94,15127000,10.7536372077388,11.0145071130478,10.5507383924984,10.9797244590066,26094040.9816005,0.0,1.0
2006-02-03,18.63,18.7,18.25,18.35,5656200,10.8000140797937,10.8405938428418,10.5797239375328,10.6376950276015,9756932.28003762,0.0,1.0
2006-02-06,18.74,18.81,18.42,18.71,6356500,10.8637822788693,10.9043620419173,10.6782747906495,10.8463909518487,10964948.2051658,0.0,1.0
2006-02-07,18.35,18.75,18.3,18.38,3943000,10.6376950276015,10.8695793878761,10.6087094825671,10.6550863546221,6801666.13277254,0.0,1.0
2006-02-08,18.14,18.6,18.03,18.6,6570100,10.5159557384572,10.7826227527731,10.4521875393817,10.7826227527731,11333407.7248109,0.0,1.0
2006-02-09,18.35,18.45,18.15,18.15,7877200,10.6376950276015,10.6956661176701,10.5217528474641,10.5217528474641,13588152.285335,0.0,1.0
2006-02-10,18.25,18.5,18.19,18.35,6538700,10.5797239375328,10.7246516627045,10.5449412834916,10.6376950276015,11279242.7954248,0.0,1.0
2006-02-13,18.0,18.3,17.9,18.25,2936000,10.4347962123611,10.6087094825671,10.3768251222924,10.5797239375328,5064593.39736755,0.0,1.0
2006-02-14,18.3,18.35,17.96,18.07,6977300,10.6087094825671,10.6376950276015,10.4116077763336,10.4753759754092,12035826.8090779,0.0,1.0
2006-02-15,18.46,18.54,18.09,18.2,4715400,10.701463226677,10.7478400987319,10.4869701934229,10.5507383924984,8134054.3957585,0.0,1.0
2006-02-16,18.71,18.84,18.44,18.54,5533200,10.8463909518487,10.921753368938,10.6898690086633,10.7478400987319,9544757.55664649,0.0,1.0
2006-02-17,18.82,18.92,18.66,18.84,5607400,10.9101591509242,10.9681302409929,10.8174054068143,10.921753368938,9672752.38978163,0.0,1.0
2006-02-21,18.94,19.3,18.9,19.18,6823900,10.9797244590066,11.1884203832538,10.9565360229792,11.1188550751714,11771212.154052,0.0,1.0
2006-02-22,19.14,19.35,18.85,19.04,6404600,11.095666639144,11.2174059282882,10.9275504779448,11.0376955490753,11047920.596996,0.0,1.0
2006-02-23,19.1,19.42,19.01,19.08,6472200,11.0724782031165,11.2579856913363,11.0203042220547,11.0608839851028,11164530.4449735,0.0,1.0
2006-02-24,18.43,18.67,18.17,18.25,11957800,10.6840718996564,10.8232025158212,10.5333470654778,10.5797239375328,20627178.1086654,0.0,1.0
2006-02-27,18.59,18.66,18.35,18.43,5354900,10.7768256437663,10.8174054068143,10.6376950276015,10.6840718996564,9237190.45761698,0.0,1.0
2006-02-28,18.54,18.54,18.24,18.48,6692400,10.7478400987319,10.7478400987319,10.5739268285259,10.7130574446907,11544374.9497761,0.0,1.0
2006-03-01,18.66,18.66,18.39,18.49,6089000,10.8174054068143,10.8174054068143,10.6608834636289,10.7188545536976,10503511.306734,0.0,1.0
2006-03-02,18.28,18.45,18.0,18.01,7055200,10.5971152645534,10.6956661176701,10.4347962123611,10.440593321368,12170204.1338922,0.0,1.0
2006-03-03,18.27,18.46,18.11,18.15,3211200,10.5913181555465,10.701463226677,10.4985644114366,10.5217528474641,5539312.77848321,0.0,1.0
2006-03-06,17.97,18.26,17.95,18.2,5781300,10.4174048853405,10.5855210465397,10.4058106673268,10.5507383924984,9972729.49870608,0.0,1.0
2006-03-07,17.57,17.94,17.35,17.8901,8465600,10.1855205250658,10.4000135583199,10.0579841269147,10.3710859843756,14603140.9621099,0.0,1.0
2006-03-08,17.69,17.82,17.26,17.49,8055400,10.2550858331482,10.3304482502375,10.0058101458529,10.1391436530109,13895546.8845895,0.0,1.0
2006-03-09,17.74,18.15,17.58,17.67,6150700,10.2840713781826,10.5217528474641,10.1913176340727,10.2434916151345,10609943.6679797,0.0,1.0
2006-03-10,18.01,18.06,17.75,17.76,6211800,10.440593321368,10.4695788664023,10.2898684871894,10.2956655961963,10715341.0305748,0.0,1.0
2006-03-13,17.95,18.07,17.6,18.0,3971100,10.4058106673268,10.4753759754092,10.2029118520864,10.4347962123611,6850138.56957978,0.0,1.0
2006-03-14,18.26,18.27,17.86,17.9,5665600,10.5855210465397,10.5913181555465,10.353636686265,10.3768251222924,9773147.25889833,0.0,1.0
2006-03-15,18.19,18.29,18.13,18.19,3252500,10.5449412834916,10.6029123735603,10.5101586294504,10.5449412834916,5610555.18560557,0.0,1.0
2006-03-16,18.25,18.39,18.15,18.19,4392500,10.5797239375328,10.6608834636289,10.5217528474641,10.5449412834916,7577052.62191313,0.0,1.0
2006-03-17,18.22,18.38,18.18,18.37,4582000,10.5623326105122,10.6550863546221,10.5391441744847,10.6492892456152,7903939.69575548,0.0,1.0
2006-03-20,18.25,18.36,18.16,18.17,2191400,10.5797239375328,10.6434921366083,10.527549956471,10.5333470654778,3780160.0718635,0.0,1.0
2006-03-21,17.99,18.32,17.97,18.29,3257500,10.4289991033542,10.6203037005809,10.4174048853405,10.6029123735603,5619180.17436133,0.0,1.0
2006-03-22,18.26,18.32,17.93,17.93,2173200,10.5855210465397,10.6203037005809,10.394216449313,10.394216449313,3748765.11279262,0.0,1.0
2006-03-23,18.28,18.34,18.14,18.16,2779100,10.5971152645534,10.6318979185946,10.5159557384572,10.527549956471,4793941.25021259,0.0,1.0
2006-03-24,18.15,18.26,18.1,18.2,2454100,10.5217528474641,10.5855210465397,10.4927673024298,10.5507383924984,4233316.98108982,0.0,1.0
2006-03-27,18.35,18.42,18.09,18.1,3051800,10.6376950276015,10.6782747906495,10.4869701934229,10.4927673024298,5264348.13695035,0.0,1.0
2006-03-28,18.13,18.425,18.07,18.425,3926900,10.5101586294504,10.681173345153,10.4753759754092,10.681173345153,6773893.66897909,0.0,1.0
2006-03-29,18.03,18.23,18.03,18.12,3766700,10.4521875393817,10.568129719519,10.4521875393817,10.5043615204435,6497549.02924536,0.0,1.0
2006-03-30,18.26,18.39,17.95,17.97,4638500,10.5855210465397,10.6608834636289,10.4058106673268,10.4174048853405,8001402.06869526,0.0,1.0
2006-03-31,18.68,18.8,18.2,18.27,7219200,10.875376496883,10.945239729197,10.5959235676269,10.6366771198101,12399998.8449734,0.08,1.0
2006-04-03,18.49,19.1,18.47,19.08,7378300,10.7647597123858,11.1198978099821,10.7531158403335,11.1082539379298,12673275.6368943,0.0,1.0
2006-04-04,18.7,18.78,18.34,18.46,3723300,10.8870203689353,10.9335958571447,10.6774306719933,10.7472939043073,6395295.28195501,0.0,1.0
2006-04-05,18.66,18.85,18.56,18.6,3746700,10.8637326248307,10.9743494093279,10.805513264569,10.8288010086737,6435488.09736005,0.0,1.0
2006-04-06,18.57,18.66,18.24,18.25,7763400,10.8113352005952,10.8637326248307,10.6192113117316,10.6250332477578,13334739.4493941,0.0,1.0
2006-04-07,18.21,18.71,18.19,18.57,5173700,10.6017455036531,10.8928423049615,10.5901016316007,10.8113352005952,8886562.78039654,0.0,1.0
2006-04-10,17.87,18.21,17.7,18.2,6293100,10.4037996787634,10.6017455036531,10.3048267663185,10.5959235676269,10809290.8814414,0.0,1.0
2006-04-11,17.95,18.07,17.68,17.82,5493900,10.4503751669727,10.5202383992867,10.2931828942661,10.3746899986325,9436551.64760628,0.0,1.0
2006-04-12,17.71,18.0,17.56,17.92,5580000,10.3106487023447,10.4794848471035,10.2233196619521,10.4329093588942,9584440.59659674,0.0,1.0
2006-04-13,17.67,17.83,17.64,17.72,6796200,10.28736095824,10.3805119346587,10.2698951501615,10.3164706383708,11673436.4126507,0.0,1.0
2006-04-17,17.55,17.8,17.34,17.64,4458300,10.217497725926,10.3630461265802,10.0952370693764,10.2698951501615,7657761.91967872,0.0,1.0
2006-04-18,17.69,17.8,17.51,17.55,4972900,10.2990048302923,10.3630461265802,10.1942099818213,10.217497725926,8541660.3302538,0.0,1.0
2006-04-19,17.81,17.9,17.65,17.7,6276600,10.3688680626063,10.4212654868419,10.2757170861876,10.3048267663185,10780949.7936558,0.0,1.0
2006-04-20,17.94,18.0,17.8,17.83,4328900,10.4445532309465,10.4794848471035,10.3630461265802,10.3805119346587,7435499.08577203,0.0,1.0
2006-04-21,17.92,18.07,17.8,18.07,3868700,10.4329093588942,10.5202383992867,10.3630461265802,10.5202383992867,6645040.38280537,0.0,1.0
2006-04-24,17.93,18.03,17.84,17.92,3688700,10.4387312949204,10.4969506551821,10.3863338706848,10.4329093588942,6335864.87968932,0.0,1.0
2006-04-25,18.01,18.08,17.83,17.95,3566600,10.4853067831297,10.5260603353129,10.3805119346587,10.4503751669727,6126140.83007565,0.0,1.0
2006-04-26,18.02,18.25,17.97,17.99,6349400,10.4911287191559,10.6250332477578,10.462019039025,10.4736629110774,10905994.1082494,0.0,1.0
2006-04-27,17.99,18.1,17.9,18.0,5175600,10.4736629110774,10.5377042073652,10.4212654868419,10.4794848471035,8889826.29959609,0.0,1.0
2006-04-28,18.09,18.11,17.93,17.94,5297100,10.5318822713391,10.5435261433914,10.4387312949204,10.4445532309465,9098519.76419939,0.0,1.0
2006-05-01,18.15,18.35,18.07,18.09,6555700,10.5668138874961,10.6832526080194,10.5202383992867,10.5318822713391,11260343.587654,0.0,1.0
2006-05-02,18.02,18.24,17.99,18.15,5837900,10.4911287191559,10.6192113117316,10.4736629110774,10.5668138874961,10027420.3868947,0.0,1.0
2006-05-03,18.03,18.07,17.98,18.02,5712200,10.4969506551821,10.5202383992867,10.4678409750512,10.4911287191559,9811512.82721861,0.0,1.0
2006-05-04,18.16,18.49,18.03,18.45,4675500,10.5726358235222,10.7647597123858,10.4969506551821,10.7414719682811,8030833.69343879,0.0,1.0
2006-05-05,18.37,18.37,18.0,18.0,3950600,10.6948964800718,10.6948964800718,10.4794848471035,10.4794848471035,6785715.23672315,0.0,1.0
2006-05-08,18.49,18.86,18.37,18.4,6753900,10.7647597123858,10.980171345354,10.6948964800718,10.7123622881503,11600780.1694185,0.0,1.0
2006-05-09,18.31,18.48,18.24,18.43,3974700,10.6599648639148,10.7589377763596,10.6192113117316,10.7298280962288,6827110.40130701,0.0,1.0
2006-05-10,18.25,18.33,18.07,18.24,4635200,10.6250332477578,10.6716087359671,10.5202383992867,10.6192113117316,7961612.73357441,0.0,1.0
2006-05-11,18.0,18.2,17.98,18.13,4144800,10.4794848471035,10.5959235676269,10.4678409750512,10.5551700154437,7119281.2517517,0.0,1.0
2006-05-12,17.85,18.05,17.8,18.0,5777100,10.392155806711,10.5085945272344,10.3630461265802,10.4794848471035,9922987.77250884,0.0,1.0
2006-05-15,18.01,18.09,17.79,17.87,3983400,10.4853067831297,10.5318822713391,10.357224190554,10.4037996787634,6842053.88395765,0.0,1.0
2006-05-16,17.96,18.07,17.95,17.97,6178100,10.4561971029989,10.5202383992867,10.4503751669727,10.462019039025,10611762.0877839,0.0,1.0
2006-05-17,17.81,17.98,17.76,17.86,5263800,10.3688680626063,10.4678409750512,10.3397583824755,10.3979777427372,9041322.296123,0.0,1.0
2006-05-18,17.92,18.0,17.75,17.87,5931000,10.4329093588942,10.4794848471035,10.3339364464493,10.4037996787634,10187332.827673,0.0,1.0
2006-05-19,18.48,18.78,18.28,18.5,10528200,10.7589377763596,10.9335958571447,10.6424990558363,10.770581648412,18083675.1772564,0.0,1.0
2006-05-22,18.63,18.7,18.12,18.38,6034600,10.8462668167522,10.8870203689353,10.5493480794176,10.700718416098,10365280.5061331,0.0,1.0
2006-05-23,18.62,18.88,18.6,18.69,8298900,10.840444880726,10.9918152174064,10.8288010086737,10.8811984329092,14254536.5711643,0.0,1.0
2006-05-24,18.27,18.63,18.08,18.63,4738400,10.6366771198101,10.8462668167522,10.5260603353129,10.8462668167522,8138873.35536096,0.0,1.0
2006-05-25,18.26,18.39,18.13,18.28,3157700,10.6308551837839,10.7065403521241,10.5551700154437,10.6424990558363,5423797.14549708,0.0,1.0
2006-05-26,18.34,18.42,18.2,18.33,2330400,10.6774306719933,10.7240061602026,10.5959235676269,10.6716087359671,4002792.18034213,0.0,1.0
2006-05-30,17.93,18.21,17.86,18.1,3697300,10.4387312949204,10.6017455036531,10.3979777427372,10.5377042073652,6350636.59817153,0.0,1.0
2006-05-31,18.2,18.23,17.88,17.95,4631800,10.5959235676269,10.6133893757054,10.4096216147895,10.4503751669727,7955772.75184893,0.0,1.0
2006-06-01,18.0,18.29,17.85,18.1,4867500,10.4794848471035,10.6483209918624,10.392155806711,10.5377042073652,8360620.89676255,0.0,1.0
2006-06-02,17.89,17.99,17.41,17.97,6409600,10.4154435508157,10.4736629110774,10.1359906215596,10.462019039025,11009396.1376248,0.0,1.0
2006-06-05,17.42,17.85,17.42,17.81,3131800,10.1418125575858,10.392155806711,10.1418125575858,10.3688680626063,5379310.22588202,0.0,1.0
2006-06-06,17.47,17.7,17.23,17.39,4394300,10.1709222377166,10.3048267663185,10.0311957730886,10.1243467495073,7547832.85190417,0.0,1.0
2006-06-07,17.56,17.69,17.47,17.47,4166300,10.2233196619521,10.2990048302923,10.1709222377166,10.1709222377166,7156210.54795721,0.0,1.0
2006-06-08,17.41,17.6,17.3,17.5,4352900,10.1359906215596,10.2466074060568,10.0719493252717,10.1883880457951,7476722.48618747,0.0,1.0
2006-06-09,17.9,17.92,17.33,17.38,4899000,10.4212654868419,10.4329093588942,10.0894151333502,10.1185248134811,8414726.60980778,0.0,1.0
2006-06-12,17.38,17.8,17.36,17.67,3015500,10.1185248134811,10.3630461265802,10.1068809414288,10.28736095824,5179548.4980354,0.0,1.0
2006-06-13,17.3,17.67,17.21,17.38,3951600,10.0719493252717,10.28736095824,10.0195519010362,10.1185248134811,6787432.87840717,0.0,1.0
2006-06-14,17.25,17.53,17.18,17.28,3999600,10.0428396451409,10.2058538538736,10.0020860929577,10.0603054532194,6869879.67923808,0.0,1.0
2006-06-15,17.58,17.7,17.23,17.25,6512500,10.2349635340045,10.3048267663185,10.0311957730886,10.0428396451409,11186141.4669061,0.0,1.0
2006-06-16,17.6,17.77,17.49,17.59,5598700,10.2466074060568,10.3455803185017,10.1825661097689,10.2407854700306,9616560.49608717,0.0,1.0
2006-06-19,17.4,17.83,17.32,17.73,3367400,10.1301686855334,10.3805119346587,10.0835931973241,10.322292574397,5783986.60662725,0.0,1.0
2006-06-20,17.61,17.67,17.26,17.36,3932500,10.252429342083,10.28736095824,10.0486615811671,10.1068809414288,6754625.92224314,0.0,1.0
2006-06-21,17.48,17.64,17.41,17.57,6163900,10.1767441737428,10.2698951501615,10.1359906215596,10.2291415979783,10587371.5758715,0.0,1.0
2006-06-22,17.4,17.52,17.27,17.48,3431900,10.1301686855334,10.2000319178474,10.0544835171932,10.1767441737428,5894774.49524383,0.0,1.0
2006-06-23,17.53,17.63,17.31,17.37,2304900,10.2058538538736,10.2640732141353,10.0777712612979,10.1127028774549,3958992.31740071,0.0,1.0
2006-06-26,17.3,17.65,17.28,17.5,3135300,10.0719493252717,10.2757170861876,10.0603054532194,10.1883880457951,5385321.97177599,0.0,1.0
2006-06-27,16.92,17.32,16.89,17.25,6608300,9.85071575627733,10.0835931973241,9.83324994819883,10.0428396451409,11350691.5402313,0.0,1.0
2006-06-28,16.89,17.15,16.83,17.03,2691200,9.83324994819883,9.98462028487921,9.79831833204181,9.91475705256519,4622517.29992137,0.0,1.0
2006-06-29,17.36,17.46,16.9,17.0,3123000,10.1068809414288,10.1651003016904,9.83907188422499,9.89729124448668,5364194.97906301,0.0,1.0
2006-06-30,17.4,17.44,17.26,17.37,4122500,10.1767441737428,10.2001389879353,10.094862324069,10.1591980630984,7048570.62095318,0.08,1.0
2006-07-03,17.24,17.6,17.15,17.53,1620800,10.0831649169727,10.2937182447053,10.0305265850396,10.2527773198684,2771212.43479466,0.0,1.0
2006-07-05,17.03,17.35,16.93,17.35,4719400,9.96034214246204,10.1475006560021,9.90185510698076,10.1475006560021,8069138.67520353,0.0,1.0
2006-07-06,16.95,17.1,16.78,17.06,4696300,9.91355251407701,10.0012830672989,9.81412455375884,9.97788825310642,8029642.74279746,0.0,1.0
2006-07-07,16.62,16.99,16.52,16.96,6068900,9.72054529698879,9.93694732826952,9.66205826150751,9.91940121762514,10376487.6268048,0.0,1.0
2006-07-10,17.57,17.75,16.64,16.65,8149400,10.2761721340609,10.3814487979273,9.73224270408504,9.73809140763317,13933686.2142866,0.0,1.0
2006-07-11,17.29,17.62,17.0,17.47,5568400,10.1124084347134,10.3054156518016,9.94279603181765,10.2176850985797,9520742.4246733,0.0,1.0
2006-07-12,16.95,17.45,16.81,17.4,5116600,9.91355251407701,10.2059876914834,9.83167066440322,10.1767441737428,8748263.53891308,0.0,1.0
2006-07-13,16.51,16.97,16.2,16.9,5749300,9.65620955795938,9.92524992117327,9.47489974796741,9.88430899633637,9830041.73948969,0.0,1.0
2006-07-14,16.36,16.53,16.07,16.52,4115000,9.56847900473746,9.66790696505564,9.39886660184175,9.66205826150751,7035747.26627591,0.0,1.0
2006-07-17,16.38,16.68,16.35,16.4,7615500,9.58017641183371,9.75563751827755,9.56263030118933,9.59187381892997,13020834.3393254,0.0,1.0
2006-07-18,16.22,16.55,15.91,16.37,5721600,9.48659715506366,9.67960437215189,9.3052873450717,9.57432770828559,9782680.81621489,0.0,1.0
2006-07-19,16.73,16.8,16.25,16.25,7084500,9.7848810360182,9.82582196085509,9.50414326570805,9.50414326570805,12112940.8281729,0.0,1.0
2006-07-20,16.47,17.0,16.45,16.73,6291000,9.63281474376687,9.94279603181765,9.62111733667061,9.7848810360182,10756229.9033151,0.0,1.0
2006-07-21,16.26,16.51,16.24,16.48,4331500,9.50999196925618,9.65620955795938,9.49829456215992,9.638663447315,7405914.77129383,0.0,1.0
2006-07-24,16.8,17.08,16.26,16.26,5429000,9.82582196085509,9.98958566020267,9.50999196925618,9.50999196925618,9282399.00573801,0.0,1.0
2006-07-25,16.88,17.15,16.65,16.89,7015900,9.87261158924012,10.0305265850396,9.73809140763317,9.87846029278824,11995649.8773913,0.0,1.0
2006-07-26,17.01,17.1,16.73,16.94,4175800,9.94864473536578,10.0012830672989,9.7848810360182,9.90770381052888,7139701.92819318,0.0,1.0
2006-07-27,16.55,17.16,16.5,17.07,3138500,9.67960437215189,10.0363752885877,9.65036085441125,9.98373695665455,5366146.48729209,0.0,1.0
2006-07-28,17.12,17.23,16.6,16.7,4349500,10.0129804743952,10.0773162134246,9.70884788989253,9.76733492537381,7436690.82251933,0.0,1.0
2006-07-31,17.35,17.66,17.11,17.11,5842400,10.1475006560021,10.3288104659941,10.0071317708471,10.0071317708471,9989222.31555055,0.0,1.0
2006-08-01,16.89,17.18,16.87,17.17,5249400,9.87846029278824,10.048072695684,9.86676288569199,10.0422239921358,8975322.40573239,0.0,1.0
2006-08-02,17.12,17.5,16.05,16.05,3790800,10.0129804743952,10.2352312092241,9.38716919474549,9.38716919474549,6481436.38809203,0.0,1.0
2006-08-03,16.61,16.81,16.25,16.5,10128700,9.71469659344066,9.83167066440322,9.50414326570805,9.65036085441125,17317855.0026558,0.0,1.0
2006-08-04,16.75,17.05,16.63,16.88,4050300,9.79657844311445,9.97203954955829,9.72639400053691,9.87261158924012,6925124.45992644,0.0,1.0
2006-08-07,16.9,16.92,16.63,16.75,3186200,9.88430899633637,9.89600640343263,9.72639400053691,9.79657844311445,5447703.02303968,0.0,1.0
2006-08-08,16.8,16.99,16.59,16.93,6622800,9.82582196085509,9.93694732826952,9.7029991863444,9.90185510698076,11323535.1142387,0.0,1.0
2006-08-09,16.6,16.99,16.58,16.87,3638000,9.70884788989253,9.93694732826952,9.69715048279627,9.86676288569199,6220181.90879994,0.0,1.0
2006-08-10,16.81,16.92,16.57,16.57,3532700,9.83167066440322,9.89600640343263,9.69130177924815,9.69130177924815,6040142.00913072,0.0,1.0
2006-08-11,16.9,16.98,16.71,16.75,3377100,9.88430899633637,9.9310986247214,9.77318362892194,9.79657844311445,5774100.14409244,0.0,1.0
2006-08-14,17.0,17.12,16.93,17.0,6894700,9.94279603181765,10.0129804743952,9.90185510698076,9.94279603181765,11788424.4658062,0.0,1.0
2006-08-15,17.25,17.3,16.92,17.0,3259200,10.0890136205209,10.1182571382615,9.89600640343263,9.94279603181765,5572517.00856533,0.0,1.0
2006-08-16,17.38,17.48,17.11,17.2,3887800,10.1650467666465,10.2235338021278,10.0071317708471,10.0597701027802,6647285.10858506,0.0,1.0
2006-08-17,17.3,17.72,17.2,17.41,5226700,10.1182571382615,10.3639026872829,10.0597701027802,10.1825928772909,8936510.38557576,0.0,1.0
2006-08-18,16.65,16.82,16.46,16.65,20886500,9.73809140763317,9.83751936795135,9.62696604021874,9.73809140763317,35711332.9956432,0.0,1.0
2006-08-21,16.87,16.97,16.55,16.55,5337000,9.86676288569199,9.92524992117327,9.67960437215189,9.67960437215189,9125099.18836319,0.0,1.0
2006-08-22,16.8,16.97,16.75,16.91,8110900,9.82582196085509,9.92524992117327,9.79657844311445,9.8901576998845,13867859.6602764,0.0,1.0
2006-08-23,16.52,16.84,16.48,16.75,8745100,9.66205826150751,9.8492167750476,9.638663447315,9.79657844311445,14952202.5317884,0.0,1.0
2006-08-24,16.57,16.6,16.41,16.51,8363800,9.69130177924815,9.70884788989253,9.5977225224781,9.65620955795938,14300263.1799948,0.0,1.0
2006-08-25,16.61,16.76,16.45,16.55,6635700,9.71469659344066,9.80242714666258,9.62111733667061,9.67960437215189,11345591.2842836,0.0,1.0
2006-08-28,16.85,17.03,16.62,16.67,4201900,9.85506547859573,9.96034214246204,9.72054529698879,9.74978881472943,7184327.20247017,0.0,1.0
2006-08-29,16.96,17.07,16.87,16.93,5511300,9.91940121762514,9.98373695665455,9.86676288569199,9.90185510698076,9423113.95106353,0.0,1.0
2006-08-30,17.22,17.27,16.96,17.01,7944200,10.0714675098765,10.1007110276171,9.91940121762514,9.94864473536578,13582839.2303156,0.0,1.0
2006-08-31,16.81,17.15,16.77,17.15,15874000,9.83167066440322,10.0305265850396,9.80827585021071,10.0305265850396,27141057.619651,0.0,1.0
2006-09-01,16.9,17.0,16.81,16.94,4638900,9.88430899633637,9.94279603181765,9.83167066440322,9.90770381052888,7931501.33500056,0.0,1.0
2006-09-05,16.75,17.02,16.71,16.97,10233400,9.79657844311445,9.95449343891391,9.77318362892194,9.92524992117327,17496869.0339509,0.0,1.0
2006-09-06,16.92,16.95,16.61,16.76,10410500,9.89600640343263,9.91355251407701,9.71469659344066,9.80242714666258,17799671.1823974,0.0,1.0
2006-09-07,16.73,17.0,16.71,16.92,11424300,9.7848810360182,9.94279603181765,9.77318362892194,9.89600640343263,19533046.778643,0.0,1.0
2006-09-08,16.9,16.91,16.41,16.8,5255800,9.88430899633637,9.8901576998845,9.5977225224781,9.82582196085509,8986265.00172368,0.0,1.0
2006-09-11,16.9,17.07,16.77,16.85,9557100,9.88430899633637,9.98373695665455,9.80827585021071,9.85506547859573,16340544.3981836,0.0,1.0
2006-09-12,17.08,17.33,16.99,16.99,10570400,9.98958566020267,10.1358032489059,9.93694732826952,9.93694732826952,18073065.1041174,0.0,1.0
2006-09-13,17.48,17.59,17.37,17.48,12703800,10.2235338021278,10.2878695411572,10.1591980630984,10.2235338021278,21720711.0865895,0.0,1.0
2006-09-14,17.68,17.78,17.47,17.49,14951400,10.3405078730904,10.3989949085716,10.2176850985797,10.2293825056759,25563614.0162812,0.0,1.0
2006-09-15,17.92,17.98,17.68,17.85,8216300,10.4808767582454,10.5159689795342,10.3405078730904,10.4399358334085,14048070.538008,0.0,1.0
2006-09-18,18.21,18.48,17.96,18.0,14597100,10.6504891611411,10.8084041569406,10.5042715724379,10.5276663866305,24957838.741326,0.0,1.0
2006-09-19,18.16,18.45,18.09,18.28,5690500,10.6212456434005,10.7908580462962,10.5803047185636,10.691430085978,9729506.6388197,0.0,1.0
2006-09-20,18.34,18.47,18.19,18.29,5901100,10.7265223072668,10.8025554533925,10.6387917540449,10.6972787895262,10089586.4381582,0.0,1.0
2006-09-21,18.16,18.44,18.14,18.34,4774200,10.6212456434005,10.7850093427481,10.6095482363042,10.7265223072668,8162834.65337897,0.0,1.0
2006-09-22,18.39,18.43,18.03,18.08,3367500,10.7557658250074,10.7791606392,10.5452124972748,10.5744560150155,5757686.25010552,0.0,1.0
2006-09-25,18.47,18.71,18.43,18.49,5817600,10.8025554533925,10.9429243385475,10.7791606392,10.8142528604887,9946819.75608423,0.0,1.0
2006-09-26,18.5,18.64,18.43,18.53,3107000,10.8201015640369,10.9019834137106,10.7791606392,10.8376476746812,5312288.39764743,0.0,1.0
2006-09-27,19.07,19.44,18.9,18.9,11243300,11.1534776662802,11.3698796975609,11.054049705962,11.054049705962,19223576.4857642,0.0,1.0
2006-09-28,19.17,19.34,19.02,19.07,10550600,11.2119647017614,11.3113926620796,11.1242341485395,11.1534776662802,18039211.4477693,0.0,1.0
2006-09-29,18.95,19.27,18.93,19.011,4857300,11.0832932237026,11.2704517372427,11.0715958166064,11.1189703153462,8304917.42320341,0.0,1.0
2006-10-02,18.93,19.2,18.87,19.13,4342200,11.0715958166064,11.2295108124058,11.0365035953176,11.1885698875689,7424209.42396674,0.0,1.0
2006-10-03,19.21,19.3,18.74,18.9,8621000,11.2353595159539,11.2879978478871,10.9604704491919,11.054049705962,14740018.7563949,0.0,1.0
2006-10-04,19.36,19.5,19.2,19.22,5824400,11.3230900691759,11.4049719188497,11.2295108124058,11.2412082195021,9958446.26432498,0.0,1.0
2006-10-05,19.26,19.36,18.85,19.36,8682900,11.3113926620796,11.3701226343646,11.0705997757114,11.3701226343646,14784444.2321088,0.08,1.0
2006-10-06,19.07,19.4,19.03,19.3,6438200,11.1998057147382,11.3936146232785,11.1763137258242,11.3348846509936,10962375.3417824,0.0,1.0
2006-10-09,19.25,19.28,18.9,19.16,9919100,11.3055196648511,11.3231386565366,11.0999647618538,11.2526626897947,16889331.9953829,0.0,1.0
2006-10-10,19.62,19.735,19.21,19.25,7531200,11.5228205623054,11.5903600304331,11.2820276759371,11.3055196648511,12823435.3039719,0.0,1.0
2006-10-11,19.81,19.94,19.4,19.57,5299000,11.6344075096468,11.7107564736172,11.3936146232785,11.4934555761629,9022650.26499719,0.0,1.0
2006-10-12,19.81,19.98,19.66,19.81,3913600,11.6344075096468,11.7342484625312,11.5463125512194,11.6344075096468,6663718.45198962,0.0,1.0
2006-10-13,19.85,19.92,19.62,19.72,3477000,11.6578994985608,11.6990104791602,11.5228205623054,11.5815505345903,5920316.09197871,0.0,1.0
2006-10-16,19.49,19.64,19.2,19.3,6287900,11.446471598335,11.5345665567624,11.2761546787086,11.3348846509936,10706458.31313,0.0,1.0
2006-10-17,19.46,19.5,19.1,19.29,4667300,11.4288526066495,11.4523445955635,11.2174247064237,11.3290116537651,7947049.55308953,0.0,1.0
2006-10-18,19.56,19.73,19.42,19.47,6724300,11.4875825789344,11.5874235318188,11.4053606177355,11.434725603878,11449520.1315193,0.0,1.0
2006-10-19,19.47,19.87,19.44,19.79,4739900,11.434725603878,11.6696454930178,11.4171066121925,11.6226615151898,8070666.16173999,0.0,1.0
2006-10-20,19.3,19.94,19.04,19.93,7981500,11.3348846509936,11.7107564736172,11.1821867230527,11.7048834763887,13590164.7650642,0.0,1.0
2006-10-23,20.06,20.13,18.96,19.82,10125600,11.7812324403591,11.8223434209586,11.1352027452248,11.6402805068753,17240941.2197124,0.0,1.0
2006-10-24,19.94,20.03,19.81,19.92,5613900,11.7107564736172,11.7636134486737,11.6344075096468,11.6990104791602,9558833.04824832,0.0,1.0
2006-10-25,19.73,20.05,19.67,19.94,4568800,11.5874235318188,11.7753594431306,11.5521855484479,11.7107564736172,7779332.80443845,0.0,1.0
2006-10-26,20.51,20.67,19.7,19.79,15858800,12.0455173156414,12.1394852712973,11.5698045401333,11.6226615151898,27002907.3452609,0.0,1.0
2006-10-27,20.72,20.84,20.38,20.58,10158300,12.1688502574397,12.2393262241817,11.9691683516709,12.0866282962408,17296619.7748484,0.0,1.0
2006-10-30,21.09,21.15,20.55,20.59,10539100,12.386151154894,12.421389138265,12.0690093045553,12.0925012934693,17945011.0224254,0.0,1.0
2006-10-31,21.02,21.39,20.71,21.0,10786000,12.3450401742946,12.5623410717489,12.1629772602113,12.3332941798376,18365409.6543234,0.0,1.0
2006-11-01,20.64,21.09,20.55,21.03,6984800,12.1218662796118,12.386151154894,12.0690093045553,12.3509131715231,11893075.5936879,0.0,1.0
2006-11-02,19.5,19.58,19.1,19.25,17199400,11.4523445955635,11.4993285733914,11.2174247064237,11.3055196648511,29285557.835024,0.0,1.0
2006-11-03,19.57,19.75,19.44,19.65,6656300,11.4934555761629,11.5991695262758,11.4171066121925,11.5404395539909,11333735.9801663,0.0,1.0
2006-11-06,19.5,19.93,19.44,19.58,6250400,11.4523445955635,11.7048834763887,11.4171066121925,11.4993285733914,10642606.759075,0.0,1.0
2006-11-07,19.49,19.6,19.05,19.58,8052500,11.446471598335,11.5110745678484,11.1880597202812,11.4993285733914,13711057.0407416,0.0,1.0
2006-11-08,19.48,19.63,19.11,19.11,4462400,11.4405986011065,11.5286935595339,11.2232977036522,11.2232977036522,7598164.66173305,0.0,1.0
2006-11-09,20.02,20.0302,19.44,19.44,9559500,11.7577404514452,11.7637309086182,11.4171066121925,11.4171066121925,16277038.1596981,0.0,1.0
2006-11-10,20.19,20.33,19.45,19.6,7280300,11.8575814043296,11.9398033655285,11.422979609421,11.5110745678484,12396225.8396412,0.0,1.0
2006-11-13,19.85,20.25,19.82,20.09,3945800,11.6578994985608,11.8928193877005,11.6402805068753,11.7988514320446,6718545.65307149,0.0,1.0
2006-11-14,19.93,20.11,19.84,19.99,7163300,11.7048834763887,11.8105974265016,11.6520265013323,11.7401214597597,12197008.9909897,0.0,1.0
2006-11-15,20.02,20.22,19.91,19.95,4612200,11.7577404514452,11.875200396015,11.6931374819317,11.7166294708457,7853230.33633137,0.0,1.0
2006-11-16,19.8,20.05,19.54,20.0,8374700,11.6285345124183,11.7753594431306,11.4758365844774,11.7459944569882,14259669.5931821,0.0,1.0
2006-11-17,19.81,20.11,19.46,19.5,11209400,11.6344075096468,11.8105974265016,11.4288526066495,11.4523445955635,19086336.2673069,0.0,1.0
2006-11-20,19.41,19.8,19.28,19.8,6963100,11.399487620507,11.6285345124183,11.3231386565366,11.6285345124183,11856126.8277415,0.0,1.0
2006-11-21,19.04,19.4,18.97,19.36,8797200,11.1821867230527,11.3936146232785,11.1410757424533,11.3701226343646,14979063.7688684,0.0,1.0
2006-11-22,19.25,19.36,18.97,19.2,6346400,11.3055196648511,11.3701226343646,11.1410757424533,11.2761546787086,10806066.7374558,0.0,1.0
2006-11-24,19.3,19.33,19.1,19.12,1821700,11.3348846509936,11.3525036426791,11.2174247064237,11.2291707008807,3101823.36058603,0.0,1.0
2006-11-27,19.07,19.54,19.06,19.4,9565000,11.1998057147382,11.4758365844774,11.1939327175097,11.3936146232785,16286403.054293,0.0,1.0
2006-11-28,19.02,19.04,18.87,19.03,5243800,11.1704407285958,11.1821867230527,11.0823457701683,11.1763137258242,8928660.77742822,0.0,1.0
2006-11-29,19.07,19.49,18.96,19.03,6591000,11.1998057147382,11.446471598335,11.1352027452248,11.1763137258242,11222549.1407052,0.0,1.0
2006-11-30,18.72,18.93,18.4,18.4,10621500,10.9942508117409,11.1175837535393,10.8063149004291,10.8063149004291,18085314.1705356,0.0,1.0
2006-12-01,18.68,19.06,18.56,18.73,7224700,10.970758822827,11.1939327175097,10.900282856085,11.0001238089694,12301555.268829,0.0,1.0
2006-12-04,18.96,19.04,18.58,18.72,2819100,11.1352027452248,11.1821867230527,10.912028850542,10.9942508117409,4800104.42763797,0.0,1.0
2006-12-05,18.89,19.06,18.74,18.9,3362800,11.0940917646253,11.1939327175097,11.0059968061979,11.0999647618538,5725866.82602994,0.0,1.0
2006-12-06,18.93,18.96,18.74,18.74,3145300,11.1175837535393,11.1352027452248,11.0059968061979,11.0059968061979,5355527.81251098,0.0,1.0
2006-12-07,19.58,20.28,19.0,19.0,18227700,11.4993285733914,11.910438379386,11.1586947341388,11.1586947341388,31036452.5826174,0.0,1.0
2006-12-08,19.66,19.81,19.45,19.58,7222500,11.5463125512194,11.6344075096468,11.422979609421,11.4993285733914,12297809.3109912,0.0,1.0
2006-12-11,19.72,19.9,19.61,19.7,5450300,11.5815505345903,11.6872644847032,11.5169475650769,11.5698045401333,9280270.00175777,0.0,1.0
2006-12-12,19.55,19.78,19.44,19.72,3590700,11.4817095817059,11.6167885179613,11.4171066121925,11.5815505345903,6113914.00387348,0.0,1.0
2006-12-13,19.57,19.79,19.45,19.75,3323800,11.4934555761629,11.6226615151898,11.422979609421,11.5991695262758,5659461.20981275,0.0,1.0
2006-12-14,20.28,20.4,19.82,20.05,7129600,11.910438379386,11.9809143461279,11.6402805068753,11.7753594431306,12139627.7277456,0.0,1.0
2006-12-15,20.39,20.7,20.29,20.48,8688100,11.9750413488994,12.1571042629828,11.9163113766145,12.0278983239559,14793298.3142711,0.0,1.0
2006-12-18,20.19,20.7,20.1,20.5,4029400,11.8575814043296,12.1571042629828,11.8047244292731,12.0396443184129,6860892.05091142,0.0,1.0
2006-12-19,20.18,20.49,19.92,20.21,3652000,11.8517084071011,12.0337713211844,11.6990104791602,11.8693273987865,6218290.010902,0.0,1.0
2006-12-20,19.96,20.18,19.6,19.6,3319900,11.7225024680742,11.8517084071011,11.5110745678484,11.5110745678484,5652820.64819102,0.0,1.0
2006-12-21,19.9,20.68,19.7,20.44,2501600,11.6872644847032,12.1453582685258,11.5698045401333,12.0044063350419,4259494.60330573,0.0,1.0
2006-12-22,19.95,20.1,19.42,19.42,2443400,11.7166294708457,11.8047244292731,11.4053606177355,11.4053606177355,4160396.99141237,0.0,1.0
2006-12-26,19.85,20.3,19.55,20.21,2256300,11.6578994985608,11.922184373843,11.4817095817059,11.8693273987865,3841820.30438066,0.0,1.0
2006-12-27,19.84,20.0,19.6,19.98,3349700,11.6520265013323,11.7459944569882,11.5110745678484,11.7342484625312,5703561.34981337,0.0,1.0
2006-12-28,19.76,20.14,19.7,19.81,2611500,11.6050425235043,11.8282164181871,11.5698045401333,11.6344075096468,4446622.22438955,0.0,1.0
2006-12-29,19.5,19.85,19.39,19.85,3746700,11.4993285733914,11.7057267785549,11.4344605660543,11.7057267785549,6353470.94690876,0.08,1.0
2007-01-03,19.31,20.1,19.2,19.82,8802600,11.3872838334456,11.8531540679573,11.3224158261085,11.6880355038266,14927019.3389539,0.0,1.0
2007-01-04,19.44,19.75,18.7,18.89,8634000,11.4639460239348,11.6467558627939,11.0275612473036,11.1396059872494,14641115.6899699,0.0,1.0
2007-01-05,18.89,19.58,18.81,19.44,10914300,11.1396059872494,11.5465053060002,11.0924292546406,11.4639460239348,18507937.1062125,0.0,1.0
2007-01-08,20.26,21.04,18.69,18.89,29323800,11.9475075331749,12.4074806761105,11.0216641557275,11.1396059872494,49725868.4583667,0.0,1.0
2007-01-09,20.19,20.34,19.75,20.25,16349100,11.9062278921422,11.9946842657837,11.6467558627939,11.9416104415988,27724005.6204409,0.0,1.0
2007-01-10,20.04,20.14,19.76,20.13,7741800,11.8177715185007,11.8767424342617,11.65265295437,11.8708453426856,13128166.4869827,0.0,1.0
2007-01-11,20.51,20.74,18.5,19.96,10773400,12.0949348225773,12.2305679288276,10.9096194157816,11.7705947858919,18269005.7649203,0.0,1.0
2007-01-12,20.3,20.69,20.25,20.43,6661700,11.9710958994793,12.2010824709471,11.9416104415988,12.0477580899685,11296585.6372333,0.0,1.0
2007-01-16,20.01,20.2,19.91,20.2,6812600,11.8000802437724,11.9121249837183,11.7411093280114,11.9121249837183,11552474.4903277,0.0,1.0
2007-01-17,19.86,20.22,19.79,20.04,4811300,11.711623870131,11.9239191668705,11.6703442290983,11.8177715185007,8158767.65336481,0.0,1.0
2007-01-18,19.92,20.24,19.75,20.24,7788500,11.7470064195875,11.9357133500227,11.6467558627939,11.9357133500227,13207358.0670988,0.0,1.0
2007-01-19,20.0,20.1,19.68,20.06,7538800,11.7941831521963,11.8531540679573,11.6054762217612,11.8295657016529,12783928.9973993,0.0,1.0
2007-01-22,19.9,20.03,19.72,19.91,6751500,11.7352122364353,11.8118744269246,11.6290645880656,11.7411093280114,11448864.0932166,0.0,1.0
2007-01-23,19.26,20.35,19.19,20.28,13557500,11.3577983755651,12.0005813573598,11.3165187345324,11.9593017163271,22990146.6257547,0.0,1.0
2007-01-24,19.38,19.54,19.21,19.25,7284200,11.4285634744782,11.5229169396958,11.3283129176846,11.351901283989,12352190.7469167,0.0,1.0
2007-01-25,19.19,19.7,19.05,19.68,13662000,11.3165187345324,11.6172704049134,11.233959452467,11.6054762217612,23167352.6240871,0.0,1.0
2007-01-26,19.04,19.22,18.78,19.13,7529900,11.2280623608909,11.3342100092607,11.0747379799124,11.2811361850758,12768836.8118953,0.0,1.0
2007-01-29,18.81,19.0,18.72,19.0,7525900,11.0924292546406,11.2044739945865,11.0393554304558,11.2044739945865,12762053.8071745,0.0,1.0
2007-01-30,19.04,19.13,18.85,18.93,5989000,11.2280623608909,11.2811361850758,11.116017620945,11.1631943535538,10155853.8183032,0.0,1.0
2007-01-31,19.17,19.36,18.87,19.03,5113800,11.3047245513802,11.416769291326,11.1278118040972,11.2221652693148,8671732.38537964,0.0,1.0
2007-02-01,19.59,19.67,19.0718,19.18,7914900,11.5524023975763,11.5995791301851,11.2468151121029,11.3106216429563,13421701.0162778,0.0,1.0
2007-02-02,19.47,19.51,19.19,19.51,6426300,11.4816372986631,11.5052256649675,11.3165187345324,11.5052256649675,10897405.8094109,0.0,1.0
2007-02-05,19.25,19.59,19.15,19.47,5491200,11.351901283989,11.5524023975763,11.292930368228,11.4816372986631,9311708.88079249,0.0,1.0
2007-02-06,19.4,19.47,19.09,19.25,6284700,11.4403576576304,11.4816372986631,11.2575478187714,11.351901283989,10657287.4422926,0.0,1.0
2007-02-07,19.25,19.54,19.21,19.51,5165500,11.351901283989,11.5229169396958,11.3283129176846,11.5052256649675,8759402.72139671,0.0,1.0
2007-02-08,19.75,20.1,19.69,20.01,11732700,11.6467558627939,11.8531540679573,11.6113733133373,11.8000802437724,19895739.8720997,0.0,1.0
2007-02-09,19.55,19.84,19.41,19.76,3995900,11.5288140312719,11.6998296869788,11.4462547492065,11.65265295437,6776052.14101815,0.0,1.0
2007-02-12,19.66,19.74,19.52,19.57,3360000,11.593682038609,11.6408587712178,11.5111227565436,11.5406082144241,5697723.96551989,0.0,1.0
2007-02-13,19.96,20.13,19.69,19.7,6532500,11.7705947858919,11.8708453426856,11.6113733133373,11.6172704049134,11077494.5847497,0.0,1.0
2007-02-14,19.96,20.19,19.89,20.0,5295600,11.7705947858919,11.9062278921422,11.7293151448592,11.7941831521963,8980019.94994263,0.0,1.0
2007-02-15,19.99,20.02,19.86,19.98,3872800,11.7882860606202,11.8059773353485,11.711623870131,11.7823889690441,6567305.17073378,0.0,1.0
2007-02-16,20.02,20.14,19.86,19.94,6187300,11.8059773353485,11.8767424342617,11.711623870131,11.7588006027397,10492121.2773397,0.0,1.0
2007-02-20,20.12,20.26,19.9,19.96,4680500,11.8649482511095,11.9475075331749,11.7352122364353,11.7705947858919,7936963.39899282,0.0,1.0
2007-02-21,19.98,20.09,19.83,19.95,4933400,11.7823889690441,11.8472569763812,11.6939325954027,11.7646976943158,8365818.87246903,0.0,1.0
2007-02-22,19.91,20.24,19.73,20.03,5008800,11.7411093280114,11.9357133500227,11.6349616796417,11.8118744269246,8493678.51145719,0.0,1.0
2007-02-23,19.81,20.0,19.7,19.92,3878500,11.6821384122505,11.7941831521963,11.6172704049134,11.7470064195875,6576970.95246096,0.0,1.0
2007-02-26,19.65,20.14,19.63,20.0,4118500,11.5877849470329,11.8767424342617,11.5759907638807,11.7941831521963,6983951.2357124,0.0,1.0
2007-02-27,18.94,19.59,18.71,19.44,5621600,11.1690914451299,11.5524023975763,11.0334583388797,11.4639460239348,9532834.83469247,0.0,1.0
2007-02-28,19.19,19.31,18.21,19.0,7416600,11.3165187345324,11.3872838334456,10.7386037600748,11.2044739945865,12576708.203177,0.0,1.0
2007-03-01,19.03,19.32,18.55,19.01,7602400,11.2221652693148,11.3931809250217,10.9391048736621,11.2103710861626,12891778.7724609,0.0,1.0
2007-03-02,18.4,18.9,18.09,18.86,15133400,10.8506485000206,11.1455030788255,10.6678386611616,11.1219147125211,25662480.9106544,0.0,1.0
2007-03-05,17.88,18.51,17.8,18.14,8410400,10.5439997380635,10.9155165073577,10.4968230054547,10.6973241190421,14261945.726074,0.0,1.0
2007-03-06,17.99,18.25,17.77,18.21,11253400,10.6088677454006,10.7621921263791,10.4791317307264,10.7386037600748,19082966.3314231,0.0,1.0
2007-03-07,17.99,18.15,17.81,17.94,6577300,10.6088677454006,10.7032212106182,10.5027200970308,10.5793822875201,11153464.2376232,0.0,1.0
2007-03-08,17.95,18.2,17.84,18.2,6162000,10.5852793790962,10.7327066684987,10.5204113717591,10.7327066684987,10449218.7724802,0.0,1.0
2007-03-09,17.84,18.15,17.66,17.94,7757900,10.5204113717591,10.7032212106182,10.4142637233894,10.5793822875201,13155468.0809842,0.0,1.0
2007-03-12,18.08,18.12,17.71,17.77,6830500,10.6619415695855,10.6855299358899,10.4437491812698,10.4791317307264,11582828.4364534,0.0,1.0
2007-03-13,17.54,17.95,17.49,17.89,10294100,10.3434986244762,10.5852793790962,10.3140131665957,10.5498968296396,17456232.2242435,0.0,1.0
2007-03-14,17.46,17.73,17.23,17.52,10697200,10.2963218918674,10.455543364422,10.1606887856171,10.331704441324,18139789.5249879,0.0,1.0
2007-03-15,17.53,17.61,17.44,17.46,5359400,10.3376015329001,10.3847782655089,10.2845277087152,10.2963218918674,9088208.87524026,0.0,1.0
2007-03-16,17.5,17.6,17.45,17.53,6491600,10.3199102581718,10.3788811739328,10.2904248002913,10.3376015329001,11008138.3614788,0.0,1.0
2007-03-19,17.46,17.59,17.38,17.5,6213400,10.2963218918674,10.3729840823567,10.2491451592586,10.3199102581718,10536380.3831432,0.0,1.0
2007-03-20,17.51,17.51,17.42,17.42,3993000,10.3258073497479,10.3258073497479,10.272733525563,10.272733525563,6771134.46259551,0.0,1.0
2007-03-21,17.76,17.76,17.47,17.49,6684400,10.4732346391503,10.4732346391503,10.3022189834435,10.3140131665957,11335079.1890242,0.0,1.0
2007-03-22,17.91,18.22,17.56,17.76,10164900,10.5616910127918,10.7445008516509,10.3552928076284,10.4732346391503,17237141.1717599,0.0,1.0
2007-03-23,17.85,18.08,17.71,18.08,5538400,10.5263084633352,10.6619415695855,10.4437491812698,10.6619415695855,9391748.33649865,0.0,1.0
2007-03-26,17.88,17.97,17.65,17.86,5168500,10.5439997380635,10.5970735622484,10.4083666318133,10.5322055549113,8764489.97493739,0.0,1.0
2007-03-27,17.81,17.87,17.65,17.85,5578400,10.5027200970308,10.5381026464874,10.4083666318133,10.5263084633352,9459578.38370722,0.0,1.0
2007-03-28,17.5,17.7,17.4,17.67,5537400,10.3199102581718,10.4378520896937,10.2609393424108,10.4201608149655,9390052.5853184,0.0,1.0
2007-03-29,17.33,17.64,17.23,17.58,6091000,10.2196597013781,10.4024695402372,10.1606887856171,10.3670869907806,10328820.438685,0.0,1.0
2007-03-30,17.21,17.47,17.11,17.29,6115300,10.1488946024649,10.3022189834435,10.089923686704,10.1960713350737,10370027.1923643,0.0,1.0
2007-04-02,17.35,17.4,17.21,17.22,7277900,10.2314538845303,10.2609393424108,10.1488946024649,10.154791694041,12341507.5144813,0.0,1.0
2007-04-03,17.78,17.78,17.31,17.39,8207200,10.4850288223025,10.4850288223025,10.2078655182259,10.2550422508347,13917369.0862545,0.0,1.0
2007-04-04,17.74,18.09,17.6599,17.72,9113500,10.4614404559981,10.6678386611616,10.4142047524736,10.4496462728459,15454228.3808827,0.0,1.0
2007-04-05,17.64,17.852,17.6,17.64,4677900,10.4496462728459,10.5752315908643,10.4259509298236,10.4496462728459,7896741.55903525,0.08,1.0
2007-04-09,18.39,18.48,17.29,17.99,12271200,10.8939339545146,10.9472484763148,10.2423120214006,10.6569805242913,20714956.5016851,0.0,1.0
2007-04-10,18.34,18.53,18.16,18.38,7006100,10.8643147757367,10.9768676550927,10.7576857321362,10.888010118759,11826965.312802,0.0,1.0
2007-04-11,18.62,18.97,18.49,18.75,12786500,11.0301821768929,11.2375164283383,10.9531723120704,11.1071920417155,21584832.0709301,0.0,1.0
2007-04-12,18.61,18.88,18.23,18.8,8608100,11.0242583411374,11.1842019065381,10.7991525824253,11.1368112204934,14531294.1735246,0.0,1.0
2007-04-13,18.47,18.85,18.34,18.69,10263600,10.9413246405592,11.1664303992713,10.8643147757367,11.071649027182,17325936.1391466,0.0,1.0
2007-04-16,18.83,18.98,18.45,18.57,8180700,11.1545827277602,11.2434402640939,10.9294769690481,11.000562998115,13809802.1915815,0.0,1.0
2007-04-17,18.71,18.89,18.64,18.8,5608400,11.0834966986932,11.1901257422936,11.0420298484041,11.1368112204934,9467514.34611535,0.0,1.0
2007-04-18,18.64,18.77,18.47,18.77,4640500,11.0420298484041,11.1190397132267,10.9413246405592,11.1190397132267,7833606.79037665,0.0,1.0
2007-04-19,18.54,18.83,18.49,18.83,6687200,10.9827914908483,11.1545827277602,10.9531723120704,11.1545827277602,11288631.6837855,0.0,1.0
2007-04-20,18.96,18.96,18.63,18.82,5268100,11.2315925925827,11.2315925925827,11.0361060126485,11.1486588920046,8893055.47513916,0.0,1.0
2007-04-23,18.91,19.11,18.78,18.93,6143500,11.2019734138048,11.3204501289164,11.1249635489822,11.213821085316,10370814.2046501,0.0,1.0
2007-04-24,18.74,18.86,18.47,18.66,6210000,11.1012682059599,11.1723542350269,10.9413246405592,11.0538775199153,10483072.5499923,0.0,1.0
2007-04-25,18.6,18.77,18.54,18.74,3679600,11.0183345053818,11.1190397132267,10.9827914908483,11.1012682059599,6211515.90256866,0.0,1.0
2007-04-26,18.37,18.6,18.27,18.52,6875500,10.8820862830034,11.0183345053818,10.8228479254476,10.9709438193371,11606500.0511226,0.0,1.0
2007-04-27,18.31,18.43,18.25,18.35,3540200,10.8465432684699,10.9176292975369,10.8110002539364,10.8702386114922,5976195.40120492,0.0,1.0
2007-04-30,17.95,18.37,17.95,18.27,6936500,10.633285181269,10.8820862830034,10.633285181269,10.8228479254476,11709473.871662,0.0,1.0
2007-05-01,17.72,18.05,17.53,17.91,12854200,10.4970369588906,10.6925235388248,10.3844840795345,10.6095898382466,21699116.1307746,0.0,1.0
2007-05-02,18.35,18.66,17.7,17.81,10384500,10.8702386114922,11.0538775199153,10.4851892873794,10.5503514806908,17530026.8752649,0.0,1.0
2007-05-03,18.25,18.43,18.05,18.31,5276900,10.8110002539364,10.9176292975369,10.6925235388248,10.8465432684699,8907910.71482353,0.0,1.0
2007-05-04,18.5,18.6,18.05,18.25,6476500,10.959096147826,11.0183345053818,10.6925235388248,10.8110002539364,10932949.97907,0.0,1.0
2007-05-07,18.37,18.51,18.32,18.46,3529400,10.8820862830034,10.9650199835815,10.8524671042255,10.9354008048036,5957963.97068319,0.0,1.0
2007-05-08,18.13,18.37,18.1,18.28,6057000,10.7399142248694,10.8820862830034,10.7221427176027,10.8287717612032,10224793.9509345,0.0,1.0
2007-05-09,18.43,18.52,18.04,18.05,7009700,10.9176292975369,10.9709438193371,10.6865997030692,10.6925235388248,11833042.4563093,0.0,1.0
2007-05-10,18.28,18.81,17.9,17.92,10309200,10.8287717612032,11.142735056249,10.6036660024911,10.6155136740022,17402913.2902383,0.0,1.0
2007-05-11,18.32,18.42,18.09,18.36,4745000,10.8524671042255,10.9117054617813,10.7162188818471,10.8761624472478,8010012.76162852,0.0,1.0
2007-05-14,18.29,18.47,18.16,18.27,4687500,10.8346955969587,10.9413246405592,10.7576857321362,10.8228479254476,7912947.27505456,0.0,1.0
2007-05-15,18.09,18.45,18.06,18.25,6723100,10.7162188818471,10.9294769690481,10.6984473745804,10.8110002539364,11349234.3093161,0.0,1.0
2007-05-16,18.16,18.28,18.05,18.14,4737400,10.7576857321362,10.8287717612032,10.6925235388248,10.745838060625,7997183.23644656,0.0,1.0
2007-05-17,18.25,18.28,18.07,18.13,3995200,10.8110002539364,10.8287717612032,10.704371210336,10.7399142248694,6744278.81670355,0.0,1.0
2007-05-18,18.44,18.61,18.28,18.43,4364800,10.9235531332925,11.0242583411374,10.8287717612032,10.9176292975369,7368198.88344702,0.0,1.0
2007-05-21,18.47,18.64,18.39,18.44,7330000,10.9413246405592,11.0420298484041,10.8939339545146,10.9235531332925,12373739.418912,0.0,1.0
2007-05-22,18.41,18.54,18.28,18.41,3381000,10.9057816260257,10.9827914908483,10.8287717612032,10.9057816260257,5707450.61055134,0.0,1.0
2007-05-23,18.37,18.65,18.33,18.39,5608000,10.8820862830034,11.0479536841597,10.8583909399811,10.8939339545146,9466839.1079479,0.0,1.0
2007-05-24,18.29,18.55,18.09,18.28,6251000,10.8346955969587,10.9887153266039,10.7162188818471,10.8287717612032,10552284.4621581,0.0,1.0
2007-05-25,18.18,18.66,18.17,18.4,8562000,10.7695334036474,11.0538775199153,10.7636095678918,10.8998577902701,14453472.9747235,0.0,1.0
2007-05-29,18.38,18.64,18.2,18.2,4558500,10.888010118759,11.0420298484041,10.7813810751585,10.7813810751585,7695182.96604501,0.0,1.0
2007-05-30,18.5,18.59,18.23,18.23,4938500,10.959096147826,11.0124106696262,10.7991525824253,10.7991525824253,8336659.22514275,0.0,1.0
2007-05-31,18.52,18.65,18.43,18.48,6460700,10.9709438193371,11.0479536841597,10.9176292975369,10.9472484763148,10906278.0714549,0.0,1.0
2007-06-01,18.51,18.86,18.49,18.52,4723500,10.9650199835815,11.1723542350269,10.9531723120704,10.9709438193371,7973718.71012698,0.0,1.0
2007-06-04,18.56,18.69,18.4,18.4,3842100,10.9946391623595,11.071649027182,10.8998577902701,10.8998577902701,6485831.40810386,0.0,1.0
2007-06-05,18.39,18.43,18.26,18.42,5287700,10.8939339545146,10.9176292975369,10.816924089692,10.9117054617813,8926142.14534521,0.0,1.0
2007-06-06,18.36,18.45,18.17,18.36,6015700,10.8761624472478,10.9294769690481,10.7636095678918,10.8761624472478,10155075.6101431,0.0,1.0
2007-06-07,18.14,18.69,18.06,18.46,6897800,10.745838060625,11.071649027182,10.6984473745804,10.9354008048036,11644144.5789592,0.0,1.0
2007-06-08,18.47,18.47,18.09,18.11,5925100,10.9413246405592,10.9413246405592,10.7162188818471,10.7280665533583,10002134.1652108,0.0,1.0
2007-06-11,18.77,18.87,18.38,18.42,8265200,11.1190397132267,11.1782780707825,10.888010118759,10.9117054617813,13952446.2544598,0.0,1.0
2007-06-12,18.75,18.85,18.6,18.62,10653800,11.1071920417155,11.1664303992713,11.0183345053818,11.0301821768929,17984630.9715149,0.0,1.0
2007-06-13,18.97,18.98,18.76,18.77,7096900,11.2375164283383,11.2434402640939,11.1131158774711,11.1190397132267,11980244.376818,0.0,1.0
2007-06-14,19.05,19.08,18.81,18.98,8001000,11.284907114383,11.3026786216497,11.142735056249,11.2434402640939,13506451.444845,0.0,1.0
2007-06-15,18.97,19.14,18.89,19.11,7332600,11.2375164283383,11.3382216361832,11.1901257422936,11.3204501289164,12378128.4670005,0.0,1.0
2007-06-18,19.04,19.13,18.95,19.0,5820800,11.2789832786274,11.3322978004276,11.2256687568271,11.255287935605,9826065.81304261,0.0,1.0
2007-06-19,19.4,19.5,18.9,19.0,14081400,11.4922413658283,11.5514797233841,11.1960495780492,11.255287935605,23770746.8285766,0.0,1.0
2007-06-20,19.15,19.46,19.1,19.29,12885500,11.3441454719388,11.5277843803618,11.3145262931609,11.4270791725169,21751953.5173792,0.0,1.0
2007-06-21,19.46,19.57,18.93,19.15,7136800,11.5277843803618,11.5929465736732,11.213821085316,11.3441454719388,12047599.3840233,0.0,1.0
2007-06-22,19.34,19.66,19.23,19.46,12305300,11.4566983512948,11.6462610954734,11.3915361579834,11.5277843803618,20772520.5554621,0.0,1.0
2007-06-25,19.12,19.4,19.04,19.25,8397100,11.326373964672,11.4922413658283,11.2789832786274,11.4033838294946,14175106.0401836,0.0,1.0
2007-06-26,19.2,19.35,18.97,19.26,6366900,11.3737646507167,11.4626221870504,11.2375164283383,11.4093076652502,10747934.7211828,0.0,1.0
2007-06-27,19.29,19.35,18.96,19.0,5645100,11.4270791725169,11.4626221870504,11.2315925925827,11.255287935605,9529467.44798087,0.0,1.0
2007-06-28,19.13,19.35,19.11,19.24,8477300,11.3322978004276,11.4626221870504,11.3204501289164,11.397459993739,14310491.2927615,0.0,1.0
2007-06-29,19.1,19.25,19.07,19.21,6746600,11.3145262931609,11.4033838294946,11.2967547858941,11.3796884864723,11388904.551655,0.0,1.0
2007-07-02,19.26,19.295,19.13,19.24,6906800,11.4093076652502,11.4300410903947,11.3322978004276,11.397459993739,11659337.4377272,0.0,1.0
2007-07-03,19.24,19.29,19.2,19.25,3347600,11.397459993739,11.4270791725169,11.3737646507167,11.4033838294946,5651068.22356747,0.0,1.0
2007-07-05,19.2,19.28,19.15,19.19,4283700,11.3737646507167,11.4211553367613,11.3441454719388,11.3678408149611,7231294.34499221,0.0,1.0
2007-07-06,19.22,19.24,18.98,19.12,5316800,11.4330030082725,11.4448999937129,11.2902391829871,11.3735180810702,8938062.54805145,0.08,1.0
2007-07-09,18.96,19.2,18.9,19.13,7427900,11.2783421975466,11.421106022832,11.2426512412253,11.3794665737905,12487028.8144507,0.0,1.0
2007-07-10,18.62,19.21,18.54,18.93,7245600,11.076093445059,11.4270545155523,11.0285055032972,11.260496719386,12180564.6249928,0.0,1.0
2007-07-11,18.67,19.1,18.46,19.1,7614100,11.1058359086601,11.3616210956298,10.9809175615354,11.3616210956298,12800049.2866233,0.0,1.0
2007-07-12,18.54,19.06,18.15,18.15,11725100,11.0285055032972,11.3378271247489,10.7965142872084,10.7965142872084,19711043.7071468,0.0,1.0
2007-07-13,18.56,18.61,18.1,18.5,7509200,11.0404024887376,11.0701449523388,10.7667718236073,11.0047115324163,12623702.0925798,0.0,1.0
2007-07-16,18.91,18.92,18.4,18.4,7946500,11.2485997339455,11.2545482266657,10.945226605214,10.945226605214,13358846.3056897,0.0,1.0
2007-07-17,18.78,18.92,18.78,18.87,5069900,11.1712693285826,11.2545482266657,11.1712693285826,11.2248057630646,8522999.41926837,0.0,1.0
2007-07-18,18.57,18.98,18.4,18.52,6920000,11.0463509814579,11.2902391829871,10.945226605214,11.0166085178567,11633199.0732237,0.0,1.0
2007-07-19,18.7,18.76,18.58,18.61,3954700,11.1236813868208,11.1593723431421,11.0522994741781,11.0701449523388,6648238.78249681,0.0,1.0
2007-07-20,18.63,18.85,18.5,18.75,6199600,11.0820419377792,11.2129087776242,11.0047115324163,11.1534238504219,10422135.9789535,0.0,1.0
2007-07-23,18.46,18.86,18.43,18.66,4762100,10.9809175615354,11.2188572703444,10.9630720833747,11.0998874159399,8005557.41424838,0.0,1.0
2007-07-24,17.97,18.74,17.93,18.74,6750500,10.6894414182444,11.1474753577017,10.6656474473635,11.1474753577017,11348252.939855,0.0,1.0
2007-07-25,17.68,18.11,17.47,18.01,10320500,10.5169351293578,10.7727203163275,10.3920167822331,10.7132353891253,17349773.2709836,0.0,1.0
2007-07-26,16.91,17.62,16.75,17.57,10713400,10.0589011899005,10.4812441730365,9.96372530637691,10.4515017094354,18010276.727034,0.0,1.0
2007-07-27,17.79,18.03,16.98,17.33,16708500,10.5823685492803,10.7251323745657,10.1005406389421,10.30873788415,28088628.1379999,0.0,1.0
2007-07-30,17.61,17.84,17.38,17.78,8089800,10.4752956803163,10.6121110128814,10.3384803477511,10.5764200565601,13599747.6680008,0.0,1.0
2007-07-31,17.2,17.97,17.0,17.0,7038000,10.231407478787,10.6894414182444,10.1124376243825,10.1124376243825,11831568.6527961,0.0,1.0
2007-08-01,17.13,17.28,16.85,17.2,7725700,10.1897680297455,10.2789954205488,10.0232102335792,10.231407478787,12987659.8381509,0.0,1.0
2007-08-02,17.21,17.41,17.01,17.11,7277100,10.2373559715073,10.3563258259118,10.1183861171028,10.177871044305,12233519.2161498,0.0,1.0
2007-08-03,16.44,17.21,16.44,17.21,7275800,9.77932203204993,10.2373559715073,9.77932203204993,10.2373559715073,12231333.7885782,0.0,1.0
2007-08-06,16.01,16.7,15.78,16.68,17340800,9.52353684508026,9.93398284277579,9.38672151251508,9.92208585733533,29151586.4868437,0.0,1.0
2007-08-07,16.03,16.18,15.77,16.0,15639400,9.53543383052071,9.62466122132408,9.38077301979486,9.51758835236003,26291366.1251121,0.0,1.0
2007-08-08,15.73,16.1,15.63,16.1,14174300,9.35697904891396,9.57707327956228,9.29749412171171,9.57707327956228,23828389.2519647,0.0,1.0
2007-08-09,15.66,16.56,15.5,16.28,25302200,9.31533959987238,9.85070394469263,9.22016371634878,9.68414614852633,42535481.1546998,0.0,1.0
2007-08-10,16.75,16.87,15.2,15.64,19938500,9.96372530637691,10.0351072190196,9.04170893474203,9.30344261443193,33518575.104259,0.0,1.0
2007-08-13,17.19,17.38,17.0,17.0,9848300,10.2254589860668,10.3384803477511,10.1124376243825,10.1124376243825,16555958.7330679,0.0,1.0
2007-08-14,16.72,17.38,16.72,17.34,9388100,9.94587982821623,10.3384803477511,9.94587982821623,10.3146863768702,15782317.3727358,0.0,1.0
2007-08-15,16.47,17.06,16.43,16.72,10754400,9.79716751021061,10.1481285807039,9.77337353932971,9.94587982821623,18079201.7504447,0.0,1.0
2007-08-16,16.27,16.74,16.03,16.4,14037200,9.67819765580611,9.95777681365668,9.53543383052071,9.75552806116903,23597910.6980718,0.0,1.0
2007-08-17,17.27,17.38,16.65,16.76,12792000,10.2730469278286,10.3384803477511,9.90424037917466,9.96967379909714,21504607.3041443,0.0,1.0
2007-08-20,17.39,17.55,17.24,17.35,6322500,10.3444288404713,10.4396047239949,10.2552014496679,10.3206348695904,10628742.9393724,0.0,1.0
2007-08-21,17.63,17.68,17.27,17.4,6518500,10.4871926657567,10.5169351293578,10.2730469278286,10.3503773331915,10958238.1732383,0.0,1.0
2007-08-22,17.48,17.93,17.28,17.7,9571500,10.3979652749533,10.6656474473635,10.2789954205488,10.5288321147983,16090630.770139,0.0,1.0
2007-08-23,17.4,17.73,17.18,17.64,7766200,10.3503773331915,10.546677592959,10.2195104933466,10.4931411584769,13055744.3124958,0.0,1.0
2007-08-24,18.51,18.52,17.93,18.0,15444500,11.0106600251365,11.0166085178567,10.6656474473635,10.707286896405,25963720.0991914,0.0,1.0
2007-08-27,18.31,18.61,18.29,18.59,6683000,10.891690170732,11.0701449523388,10.8797931852916,11.0582479668983,11234778.8159472,0.0,1.0
2007-08-28,18.07,18.52,18.05,18.47,8648400,10.7489263454466,11.0166085178567,10.7370293600062,10.9868660542556,14538809.0845186,0.0,1.0
2007-08-29,18.67,18.74,18.07,18.23,5546900,11.1058359086601,11.1474753577017,10.7489263454466,10.8441022289702,9324883.22821748,0.0,1.0
2007-08-30,18.54,18.66,18.33,18.5,4471600,11.0285055032972,11.0998874159399,10.9035871561725,11.0047115324163,7517198.40691146,0.0,1.0
2007-08-31,18.76,18.96,18.57,18.76,7064800,11.1593723431421,11.2783421975466,11.0463509814579,11.1593723431421,11876622.0827329,0.0,1.0
2007-09-04,18.92,19.16,18.64,19.0,7624000,11.2545482266657,11.3973120519511,11.0879904304994,11.3021361684275,12816692.1581298,0.0,1.0
2007-09-05,19.01,19.11,18.36,18.83,9827300,11.3080846611478,11.36756958835,10.9214326343331,11.2010117921837,16520655.6722965,0.0,1.0
2007-09-06,18.25,19.08,18.19,19.02,13662100,10.8559992144107,11.3497241101893,10.8203082580893,11.314033153868,22967330.7887702,0.0,1.0
2007-09-07,17.94,18.1,17.73,18.0,11524900,10.6715959400837,10.7667718236073,10.546677592959,10.707286896405,19374487.8611266,0.0,1.0
2007-09-10,17.71,17.99,17.46,17.87,9783000,10.5347806075185,10.7013384036848,10.3860682895129,10.6299564910421,16446183.0250503,0.0,1.0
2007-09-11,18.0,18.05,17.73,17.75,7745000,10.707286896405,10.7370293600062,10.546677592959,10.5585745783994,13020105.032098,0.0,1.0
2007-09-12,17.88,18.07,17.88,17.98,11020900,10.6359049837623,10.7489263454466,10.6359049837623,10.6953899109646,18527214.4026145,0.0,1.0
2007-09-13,18.14,18.3,17.81,17.98,10088300,10.7905657944882,10.8857416780118,10.5942655347208,10.6953899109646,16959422.2847403,0.0,1.0
2007-09-14,18.0,18.14,17.77,17.89,7012800,10.707286896405,10.7905657944882,10.5704715638399,10.6418534764826,11789204.9798705,0.0,1.0
2007-09-17,17.94,18.04,17.72,17.8,5574100,10.6715959400837,10.7310808672859,10.5407291002387,10.5883170420005,9370609.09740701,0.0,1.0
2007-09-18,18.57,18.69,17.78,17.78,8600800,11.0463509814579,11.1177328941006,10.5764200565601,10.5764200565601,14458788.8134368,0.0,1.0
2007-09-19,18.92,19.0,18.66,18.74,9579800,11.2545482266657,11.3021361684275,11.0998874159399,11.1474753577017,16104583.8846343,0.0,1.0
2007-09-20,18.23,18.85,18.13,18.78,9707400,10.8441022289702,11.2129087776242,10.784617301768,11.1712693285826,16319092.0062735,0.0,1.0
2007-09-21,18.55,18.67,18.11,18.22,11152200,11.0344539960174,11.1058359086601,10.7727203163275,10.83815373625,18747942.5873419,0.0,1.0
2007-09-24,18.37,18.7,18.3,18.45,10329900,10.9273811270534,11.1236813868208,10.8857416780118,10.9749690688152,17365575.593424,0.0,1.0
2007-09-25,17.99,18.35,17.77,18.35,9855000,10.7013384036848,10.9154841416129,10.5704715638399,10.9154841416129,16567222.0905521,0.0,1.0
2007-09-26,18.24,18.5,17.99,17.99,8509700,10.8500507216904,11.0047115324163,10.7013384036848,10.7013384036848,14305640.7736145,0.0,1.0
2007-09-27,18.3,18.62,18.15,18.18,6305000,10.8857416780118,11.076093445059,10.7965142872084,10.8143597653691,10599323.722063,0.0,1.0
2007-09-28,18.44,18.54,18.1,18.35,7822100,10.9690205760949,11.0285055032972,10.7667718236073,10.9154841416129,13149717.6980728,0.0,1.0
2007-10-01,18.5,18.62,18.26,18.44,8314100,11.0047115324163,11.076093445059,10.8619477071309,10.9690205760949,13976817.9790014,0.0,1.0
2007-10-02,18.92,18.99,18.46,18.5,7706000,11.2545482266657,11.2961876757073,10.9809175615354,11.0047115324163,12954542.2049512,0.0,1.0
2007-10-03,18.64,18.86,18.46,18.8,8877100,11.0879904304994,11.2188572703444,10.9809175615354,11.183166314023,14923276.2272999,0.0,1.0
2007-10-04,18.4,18.88,18.32,18.72,8635400,10.945226605214,11.2307542557848,10.8976386634522,11.1355783722612,14516954.808803,0.0,1.0
2007-10-05,18.91,19.07,18.35,18.54,7159000,11.2485997339455,11.3437756174691,10.9154841416129,11.0285055032972,12034981.5267643,0.0,1.0
2007-10-08,18.85,18.95,18.58,18.89,5849800,11.2129087776242,11.2723937048264,11.0522994741781,11.2367027485051,9834087.85239077,0.0,1.0
2007-10-09,18.98,18.99,18.78,18.84,10163600,11.2902391829871,11.2961876757073,11.1712693285826,11.2069602849039,17086008.9740776,0.0,1.0
2007-10-10,19.33,19.44,18.89,18.9,9904100,11.498436428195,11.5638698481174,11.2367027485051,11.2426512412253,16649764.0088317,0.0,1.0
2007-10-11,19.06,19.73,18.75,18.9,10386800,11.3378271247489,11.736376137004,11.1534238504219,11.2426512412253,17461230.077133,0.0,1.0
2007-10-12,19.01,19.27,18.91,18.98,4132700,11.3556726029096,11.5109842744907,11.2959373446091,11.3377520254194,6918359.63814863,0.08,1.0
2007-10-15,18.86,19.16,18.64,19.16,6416200,11.2660697154589,11.4452754903602,11.134652147198,11.4452754903602,10741060.1084738,0.0,1.0
2007-10-16,18.55,18.9,18.5,18.85,4908200,11.0808904147276,11.2899638187791,11.0510227855774,11.2600961896289,8216587.89071584,0.0,1.0
2007-10-17,18.41,18.98,18.31,18.77,5729900,10.9972610531071,11.3377520254194,10.9375257948066,11.2123079829886,9592157.40088267,0.0,1.0
2007-10-18,18.28,18.39,17.92,18.23,8260500,10.9196052173165,10.985314001447,10.704558287435,10.8897375881663,13828516.4156428,0.0,1.0
2007-10-19,17.75,18.24,17.7,18.19,7720300,10.6030083483243,10.8957111139963,10.5731407191741,10.8658434848461,12924192.879812,0.0,1.0
2007-10-22,18.06,18.24,17.33,17.49,5543100,10.7881876490556,10.8957111139963,10.3521202634625,10.4476966767432,9279444.26409412,0.0,1.0
2007-10-23,17.98,18.65,17.69,18.23,5056300,10.7403994424153,11.1406256730281,10.567167193344,10.8897375881663,8464515.1688656,0.0,1.0
2007-10-24,18.07,18.13,17.6,18.02,5690300,10.7941611748856,10.8300023298659,10.5134054608737,10.7642935457354,9525864.89436867,0.0,1.0
2007-10-25,18.3,18.51,18.0,18.21,6330700,10.9315522689766,11.0569963114075,10.7523464940753,10.8777905365062,10597928.5603184,0.0,1.0
2007-10-26,18.61,18.9,18.34,18.52,8622200,11.1167315697079,11.2899638187791,10.9554463722968,11.0629698372375,14434021.4562018,0.0,1.0
2007-10-29,18.67,18.82,18.46,18.46,4653400,11.1525727246881,11.2421756121388,11.0271286822573,11.0271286822573,7790039.13668088,0.0,1.0
2007-10-30,18.78,18.92,18.55,18.67,3803100,11.2182815088186,11.3019108704392,11.0808904147276,11.1525727246881,6366591.70514268,0.0,1.0
2007-10-31,18.9,19.0,18.57,18.79,4454900,11.2899638187791,11.3496990770795,11.0928374663877,11.2242550346486,7457739.57751311,0.0,1.0
2007-11-01,18.05,18.71,18.05,18.71,7319600,10.7822141232255,11.1764668280083,10.7822141232255,11.1764668280083,12253399.7646558,0.0,1.0
2007-11-02,18.21,18.25,17.89,18.17,6894200,10.8777905365062,10.9016846398264,10.6866377099449,10.853896433186,11541257.535588,0.0,1.0
2007-11-05,18.02,18.19,17.88,17.88,6619500,10.7642935457354,10.8658434848461,10.6806641841148,10.6806641841148,11081395.1229765,0.0,1.0
2007-11-06,18.72,18.78,18.06,18.06,5575600,11.1824403538384,11.2182815088186,10.7881876490556,10.7881876490556,9333850.99292508,0.0,1.0
2007-11-07,18.15,18.78,18.11,18.4,8382100,10.841949381526,11.2182815088186,10.8180552782058,10.991287527277,14032081.2841304,0.0,1.0
2007-11-08,19.36,20.0,18.73,19.06,16094700,11.564746006961,11.9470516600837,11.1884138796684,11.3855402320598,26943383.9543425,0.0,1.0
2007-11-09,19.38,19.7,18.95,18.95,10236800,11.5766930586211,11.7678458851825,11.3198314479293,11.3198314479293,17136947.7445254,0.0,1.0
2007-11-12,19.95,20.2,19.11,19.11,8990600,11.9171840309335,12.0665221766845,11.41540786121,11.41540786121,15050742.653166,0.0,1.0
2007-11-13,20.56,20.74,20.03,20.08,9089500,12.2815691065661,12.3890925715068,11.9649722375738,11.994839866724,15216306.5141317,0.0,1.0
2007-11-14,19.93,20.79,19.91,20.41,6383300,11.9052369792734,12.418960200657,11.8932899276133,12.1919662191154,10685983.7583648,0.0,1.0
2007-11-15,19.92,20.25,19.8,19.82,5710700,11.8992634534434,12.0963898058348,11.8275811434829,11.839528195143,9560015.57954253,0.0,1.0
2007-11-16,20.09,20.21,19.65,20.1,6545100,12.0008133925541,12.0724957025146,11.7379782560322,12.0067869183841,10956845.5652834,0.0,1.0
2007-11-19,19.68,20.08,19.5,19.92,7733800,11.7558988335224,11.994839866724,11.6483753685816,11.8992634534434,12946792.5979418,0.0,1.0
2007-11-20,20.2,20.31,19.62,19.68,19169100,12.0665221766845,12.132230960815,11.7200576785421,11.7558988335224,32090093.0964347,0.0,1.0
2007-11-21,18.96,20.5,18.71,20.09,13504600,11.3258049737594,12.2457279515858,11.1764668280083,12.0008133925541,22607418.7744917,0.0,1.0
2007-11-23,18.89,19.31,18.44,19.05,4936800,11.2839902929491,11.5348783778108,11.0151816305972,11.3795667062297,8264465.81208705,0.0,1.0
2007-11-26,18.72,19.21,18.68,18.93,8281700,11.1824403538384,11.4751431195104,11.1585462505182,11.3078843962692,13864006.3433725,0.0,1.0
2007-11-27,18.98,19.3,18.78,18.78,8507200,11.3377520254194,11.5289048519808,11.2182815088186,11.2182815088186,14241505.3387999,0.0,1.0
2007-11-28,20.1,20.25,19.0,19.0,10726200,12.0067869183841,12.0963898058348,11.3496990770795,11.3496990770795,17956229.3780604,0.0,1.0
2007-11-29,19.89,20.0,19.7,19.91,9056000,11.8813428759532,11.9470516600837,11.7678458851825,11.8932899276133,15160225.732106,0.0,1.0
2007-11-30,20.4,20.52,20.09,20.09,12778700,12.1859926932854,12.2576750032459,12.0008133925541,12.0008133925541,21392223.5603867,0.0,1.0
2007-12-03,20.52,20.6,20.19,20.19,8022900,12.2576750032459,12.3054632098862,12.0605486508545,12.0605486508545,13430761.3765584,0.0,1.0
2007-12-04,20.79,20.9,20.12,20.34,8817000,12.418960200657,12.4846689847875,12.0187339700442,12.1501515383051,14760127.0185488,0.0,1.0
2007-12-05,20.26,21.0,19.96,20.95,9874500,12.1023633316648,12.5444042430879,11.9231575567635,12.5145366139377,16530438.2720495,0.0,1.0
2007-12-06,21.31,21.65,20.11,20.37,15220300,12.7295835438192,12.9326834220406,12.0127604442142,12.1680721157953,25479591.8408096,0.0,1.0
2007-12-07,21.57,21.93,21.25,21.39,11692900,12.8848952154003,13.0999421452818,12.6937423888389,12.7773717504595,19574536.6014732,0.0,1.0
2007-12-10,21.52,21.66,20.92,21.59,10423200,12.8550275862501,12.9386569478707,12.4966160364476,12.8968422670604,17448991.260036,0.0,1.0
2007-12-11,20.43,21.51,20.18,21.51,11429800,12.2039132707755,12.84905406042,12.0545751250245,12.84905406042,19134093.2059214,0.0,1.0
2007-12-12,20.9,21.36,20.45,20.795,12592500,12.4846689847875,12.7594511729694,12.2158603224356,12.421946963572,21080514.855515,0.0,1.0
2007-12-13,21.41,21.5,20.66,20.84,9220000,12.7893188021196,12.84308053459,12.3413043648665,12.4488278298072,15434770.4560531,0.0,1.0
2007-12-14,21.18,21.47,20.91,21.43,9994100,12.6519277080286,12.8251599570999,12.4906425106175,12.8012658537797,16730655.0341476,0.0,1.0
2007-12-17,21.37,21.66,21.05,21.05,9552600,12.7654246987994,12.9386569478707,12.5742718722381,12.5742718722381,15991560.5486435,0.0,1.0
2007-12-18,21.66,21.87,21.11,21.48,9111400,12.9386569478707,13.0641009903015,12.6101130272184,12.8311334829299,15252968.2790978,0.0,1.0
2007-12-19,21.5,21.89,21.28,21.71,6265700,12.84308053459,13.0760480419616,12.7116629663291,12.9685245770209,10489115.1026564,0.0,1.0
2007-12-20,21.24,21.93,20.94,21.7,10435900,12.6877688630089,13.0999421452818,12.5085630881076,12.9625510511908,17470251.73561,0.0,1.0
2007-12-21,21.76,21.8,21.23,21.51,11252300,12.9983922061711,13.0222863094912,12.6817953371789,12.84905406042,18836948.7638444,0.0,1.0
2007-12-24,21.87,22.0,21.72,21.83,2943600,13.0641009903015,13.1417568260921,12.9744981028509,13.0402068869814,4927742.98421236,0.0,1.0
2007-12-26,21.32,22.02,21.02,21.7,5412300,12.7355570696492,13.1537038777522,12.556351294748,12.9625510511908,9060478.10621435,0.0,1.0
2007-12-27,21.08,21.34,21.03,21.29,3359900,12.5921924497282,12.7475041213093,12.562324820578,12.7176364921591,5624651.32920747,0.0,1.0
2007-12-28,21.36,21.49,21.03,21.04,6680600,12.7594511729694,12.8371070087599,12.562324820578,12.5682983464081,11183679.7731788,0.0,1.0
2007-12-31,21.28,21.56,21.1,21.26,6626300,12.7116629663291,12.8789216895702,12.6041395013883,12.699715914669,11092778.6847011,0.0,1.0
2008-01-02,20.32,21.25,20.29,21.23,9751200,12.138204486645,12.6937423888389,12.1202839091549,12.6817953371789,16324027.5131307,0.0,1.0
2008-01-03,20.37,20.83,20.28,20.48,12751000,12.1680721157953,12.4428543039772,12.1143103833249,12.2337808999257,21345852.2868907,0.0,1.0
2008-01-04,19.66,20.09,19.19,19.92,13965500,11.7439517818623,12.0008133925541,11.4631960678503,11.8992634534434,23378989.891975,0.0,1.0
2008-01-07,20.02,20.24,19.45,19.74,9721600,12.0067869183841,12.138729631773,11.6649353427858,11.8388598286165,16209701.5065704,0.08,1.0
2008-01-08,19.33,20.28,18.35,20.08,8114500,11.5929665900282,12.1627192160255,11.0052217758416,12.0427712947629,13530038.561046,0.0,1.0
2008-01-09,19.35,19.42,18.52,19.4,11533700,11.6049613821545,11.6469431545964,11.1071775089148,11.6349483624701,19231179.4628796,0.0,1.0
2008-01-10,17.97,18.7399,17.56,18.58,23112500,10.7773207254427,11.239060248343,10.5314274868544,11.1431618852936,38537558.2281318,0.0,1.0
2008-01-11,17.2,17.77,17.02,17.77,12639000,10.3155212285818,10.6573728041801,10.2075680994454,10.6573728041801,21074145.9576141,0.0,1.0
2008-01-14,17.53,17.56,17.24,17.5,10146000,10.513435298665,10.5314274868544,10.3395108128343,10.4954431104756,16917341.94841,0.0,1.0
2008-01-15,17.02,17.46,16.93,17.29,7541900,10.2075680994454,10.4714535262231,10.1535915348773,10.3694977931499,12575290.8772633,0.0,1.0
2008-01-16,17.44,17.73,16.84,16.9,8052100,10.4594587340969,10.6333832199276,10.0996149703091,10.1355993466879,13425993.4065436,0.0,1.0
2008-01-17,17.02,18.06,16.95,17.53,12722300,10.2075680994454,10.8312972900109,10.1655863270035,10.513435298665,21213039.5693137,0.0,1.0
2008-01-18,17.23,17.92,17.04,17.18,13878200,10.3335134167712,10.7473337451271,10.2195628915717,10.3035264364555,23140376.0130517,0.0,1.0
2008-01-22,17.68,17.94,16.36,16.72,13287900,10.603396239612,10.7593285372533,9.81173995927893,10.0276462175516,22156115.5210207,0.0,1.0
2008-01-23,18.58,18.8,17.02,17.5,17059300,11.1431618852936,11.2751045986824,10.2075680994454,10.4954431104756,28444511.2852858,0.0,1.0
2008-01-24,18.38,18.8,17.86,18.68,16527600,11.023213964031,11.2751045986824,10.7113493687483,11.2031358459248,27557959.8646304,0.0,1.0
2008-01-25,17.8,18.99,17.55,18.56,10253000,10.6753649923695,11.3890551238818,10.5254300907913,11.1311670931673,17095752.7101368,0.0,1.0
2008-01-28,18.42,18.45,17.64,17.79,9381400,11.0472035482835,11.0651957364729,10.5794066553594,10.6693675963064,15642455.327697,0.0,1.0
2008-01-29,18.88,18.95,18.14,18.5,6554300,11.3230837671874,11.3650655396293,10.8792764585159,11.0951827167885,10928576.2204281,0.0,1.0
2008-01-30,18.42,18.94,18.3,18.84,9600000,11.0472035482835,11.3590681435662,10.9752347955259,11.2990941829349,16006946.8465145,0.0,1.0
2008-01-31,19.09,19.53,17.93,18.17,10480800,11.4490290845131,11.7129145112908,10.7533311411902,10.8972686467053,17475584.2196822,0.0,1.0
2008-02-01,19.34,19.47,18.95,19.2,7102500,11.5989639860914,11.676930134912,11.3650655396293,11.5150004412076,11842639.5809759,0.0,1.0
2008-02-04,18.73,19.41,18.54,19.27,6722400,11.2331228262405,11.6409457585333,11.119172301041,11.5569822136495,11208864.5292718,0.0,1.0
2008-02-05,18.17,18.82,18.09,18.36,8993400,10.8972686467053,11.2870993908087,10.8492894782002,11.0112191719047,14995507.8926503,0.0,1.0
2008-02-06,18.33,18.95,18.11,18.26,10431300,10.9932269837153,11.3650655396293,10.8612842703265,10.9512452112734,17393048.4000049,0.0,1.0
2008-02-07,19.65,19.85,18.27,18.27,11837200,11.7848832640484,11.9048311853109,10.9572426073366,10.9572426073366,19737232.4178709,0.0,1.0
2008-02-08,19.78,20.2,19.32,19.52,12320100,11.862849412869,12.1147400475204,11.5869691939651,11.7069171152277,20542415.1920566,0.0,1.0
2008-02-11,19.98,19.98,19.47,19.81,9759100,11.9827973341316,11.9827973341316,11.676930134912,11.8808416010584,16272228.6426895,0.0,1.0
2008-02-12,19.94,20.43,19.8,20.06,6425000,11.9588077498791,12.2526801569724,11.8748442049953,12.0307765026366,10712982.6550891,0.0,1.0
2008-02-13,20.06,20.33,19.75,20.05,7493400,12.0307765026366,12.1927061963411,11.8448572246796,12.0247791065735,12494422.4478825,0.0,1.0
2008-02-14,19.43,19.99,19.19,19.96,8421600,11.6529405506595,11.9887947301947,11.5090030451444,11.9708025420054,14042094.1211048,0.0,1.0
2008-02-15,19.7,19.74,19.13,19.31,8703400,11.814870244364,11.8388598286165,11.4730186687656,11.580971797902,14511964.7066619,0.0,1.0
2008-02-19,19.23,19.99,19.15,19.95,8130000,11.5329926293969,11.9887947301947,11.4850134608919,11.9648051459422,13555883.110642,0.0,1.0
2008-02-20,19.55,19.64,19.21,19.26,16677700,11.7249093034171,11.7788858679852,11.5209978372707,11.5509848175863,27808235.1481368,0.0,1.0
2008-02-21,19.29,19.84,19.22,19.61,8387400,11.5689770057757,11.8988337892478,11.5269952333338,11.7608936797958,13985069.3729641,0.0,1.0
2008-02-22,19.71,19.71,19.19,19.395,6314600,11.8208676404271,11.8208676404271,11.5090030451444,11.6319496644386,10528902.7663542,0.0,1.0
2008-02-25,19.96,20.0,19.52,19.69,14336800,11.9708025420054,11.9947921262579,11.7069171152277,11.8088728483009,23905041.2030321,0.0,1.0
2008-02-26,20.27,20.41,19.87,19.87,14632700,12.1567218199623,12.2406853648462,11.9168259774372,11.9168259774372,24398421.9917701,0.0,1.0
2008-02-27,19.87,20.26,19.58,20.19,9505200,11.9168259774372,12.1507244238992,11.7429014916065,12.1087426514573,15848878.2464051,0.0,1.0
2008-02-28,19.45,19.99,19.22,19.78,8914400,11.6649353427858,11.9887947301947,11.5269952333338,11.862849412869,14863784.0592259,0.0,1.0
2008-02-29,20.17,20.7,20.01,20.7,22042100,12.0967478593311,12.4146098506769,12.000789522321,12.4146098506769,36752783.6547454,0.0,1.0
2008-03-03,20.48,20.6,19.78,20.34,10722800,12.2826671372881,12.3546358900456,11.862849412869,12.1987035924043,17879092.671438,0.0,1.0
2008-03-04,20.34,20.57,20.11,20.33,11573700,12.1987035924043,12.3366437018562,12.0607634829523,12.1927061963411,19297875.07474,0.0,1.0
2008-03-05,20.52,21.28,20.31,20.44,11972000,12.3066567215406,12.7624588223384,12.1807114042149,12.2586775530355,19961996.6298407,0.0,1.0
2008-03-06,19.37,20.08,19.21,19.87,11768900,11.6169561742807,12.0427712947629,11.5209978372707,11.9168259774372,19623349.6606193,0.0,1.0
2008-03-07,19.58,19.74,19.02,19.18,10773900,11.7429014916065,11.8388598286165,11.4070473120712,11.5030056490813,17964296.3155897,0.0,1.0
2008-03-10,19.33,19.73,19.24,19.56,10629700,11.5929665900282,11.8328624325534,11.5389900254601,11.7309066994802,17723858.6348328,0.0,1.0
2008-03-11,19.92,20.0,19.16,19.82,10973400,11.9468129577528,11.9947921262579,11.491010856955,11.8868389971215,18296940.679744,0.0,1.0
2008-03-12,19.76,20.58,19.75,19.99,9958400,11.8508546207428,12.3426410979193,11.8448572246796,11.9887947301947,16604539.5287843,0.0,1.0
2008-03-13,20.23,20.32,19.44,19.45,12248700,12.1327322357098,12.186708800278,11.6589379467226,11.6649353427858,20423363.5248857,0.0,1.0
2008-03-14,19.81,20.42,19.37,20.42,12109800,11.8808416010584,12.2466827609093,11.6169561742807,12.2466827609093,20191763.0127001,0.0,1.0
2008-03-17,19.68,19.95,19.18,19.3,12267400,11.8028754522377,11.9648051459422,11.5030056490813,11.5749744018388,20454543.7234305,0.0,1.0
2008-03-18,20.54,20.55,19.85,19.91,10492300,12.3186515136668,12.32464890973,11.9048311853109,11.9408155616897,17494759.2080921,0.0,1.0
2008-03-19,20.57,21.15,20.42,20.59,13655400,12.3366437018562,12.6844926735177,12.2466827609093,12.3486384939825,22768881.454989,0.0,1.0
2008-03-20,21.37,21.48,20.5,20.5,11054000,12.8164353869065,12.8824067436009,12.2946619294143,12.2946619294143,18431332.3376429,0.0,1.0
2008-03-24,21.34,21.89,20.89,20.89,10156600,12.7984431987171,13.1282999821892,12.5285603758763,12.5285603758763,16935016.2855531,0.0,1.0
2008-03-25,20.73,20.92,20.4,20.86,8158900,12.4326020388663,12.5465525640657,12.234687968783,12.510568187687,13604070.6902111,0.0,1.0
2008-03-26,20.6,20.85,20.41,20.48,9953800,12.3546358900456,12.5045707916238,12.2406853648462,12.2826671372881,16596869.5334204,0.0,1.0
2008-03-27,20.18,20.7,20.15,20.67,8419400,12.1027452553942,12.4146098506769,12.0847530672048,12.3966176624875,14038425.8624525,0.0,1.0
2008-03-28,19.52,19.98,19.33,19.94,9164500,11.7069171152277,11.9827973341316,11.5929665900282,11.9588077498791,15280798.3723835,0.0,1.0
2008-03-31,19.68,19.87,19.46,19.54,8517300,11.8028754522377,11.9168259774372,11.6709327388489,11.7189119073539,14201663.3724811,0.0,1.0
2008-04-01,20.37,20.5,19.76,20.18,9143500,12.2166957805936,12.2946619294143,11.8508546207428,12.1027452553942,15245783.1761568,0.0,1.0
2008-04-02,20.42,20.78,20.22,20.36,7455200,12.2466827609093,12.4625890191819,12.1267348396467,12.2106983845305,12430728.1385557,0.0,1.0
2008-04-03,19.85,20.17,19.5,20.06,12579400,11.9048311853109,12.0967478593311,11.6949223231014,12.0307765026366,20974769.4959422,0.0,1.0
2008-04-04,19.05,19.59,19.02,19.58,10931000,11.4760173667972,11.8013217960923,11.457944898503,11.7952976399942,18145280.1389508,0.085,1.0
2008-04-07,19.19,19.47,19.01,19.35,12588000,11.56035555217,11.7290319229156,11.451920742405,11.6567420497389,20895872.8743128,0.0,1.0
2008-04-08,19.01,19.14,18.85,18.85,9588100,11.451920742405,11.5302347716797,11.3555342448361,11.3555342448361,15916088.2353192,0.0,1.0
2008-04-09,18.89,19.13,18.64,18.92,11604500,11.3796308692283,11.5242106155817,11.2290269667769,11.3977033375225,19263279.0570355,0.0,1.0
2008-04-10,18.47,19.18,18.46,18.85,16377500,11.1266163131099,11.5543313960719,11.1205921570119,11.3555342448361,27186380.5210565,0.0,1.0
2008-04-11,17.95,18.25,17.87,18.24,9311600,10.813360196011,10.9940848789527,10.7651669472266,10.9880607228547,15457102.7849103,0.0,1.0
2008-04-14,18.48,18.59,17.77,17.91,11870800,11.132640469208,11.1989061862866,10.704925386246,10.7892635716188,19705332.6752774,0.0,1.0
2008-04-15,18.75,19.11,18.42,18.46,9666200,11.2952926838555,11.5121623033856,11.0964955326197,11.1205921570119,16045732.9502449,0.0,1.0
2008-04-16,18.88,19.03,18.53,18.89,8260400,11.3736067131303,11.4639690546011,11.1627612496983,11.3796308692283,13712128.0815834,0.0,1.0
2008-04-17,19.07,19.16,18.71,18.85,6416900,11.4880656789933,11.5422830838758,11.2711960594633,11.3555342448361,10651948.4149331,0.0,1.0
2008-04-18,19.0,19.43,18.68,19.15,10900400,11.4458965863069,11.7049352985234,11.2531235911691,11.5362589277778,18094484.6424499,0.0,1.0
2008-04-21,18.6,18.92,18.34,18.87,9158400,11.2049303423847,11.3977033375225,11.0483022838352,11.3675825570322,15202793.3056963,0.0,1.0
2008-04-22,18.12,18.49,17.94,18.44,7856600,10.915770849678,11.1386646253061,10.807336039913,11.1085438448158,13041826.7257964,0.0,1.0
2008-04-23,18.53,18.88,18.06,18.15,9676400,11.1627612496983,11.3736067131303,10.8796259130896,10.9338433179721,16062664.7824118,0.0,1.0
2008-04-24,18.84,19.02,18.53,18.59,10194300,11.349510088738,11.457944898503,11.1627612496983,11.1989061862866,16922370.2607727,0.0,1.0
2008-04-25,19.34,19.37,18.76,18.9,7610900,11.6507178936408,11.668790361935,11.3013168399536,11.3856550253264,12633968.7685977,0.0,1.0
2008-04-28,18.89,19.24,18.59,19.24,7987400,11.3796308692283,11.5904763326603,11.1989061862866,11.5904763326603,13258952.5735848,0.0,1.0
2008-04-29,19.16,19.25,18.85,18.85,5303100,11.5422830838758,11.5965004887583,11.3555342448361,11.3555342448361,8803058.74164032,0.0,1.0
2008-04-30,18.62,19.27,18.5,19.16,7552100,11.2169786545808,11.6085488009545,11.1446887814041,11.5422830838758,12536361.7361056,0.0,1.0
2008-05-01,19.02,19.18,18.46,18.59,7132100,11.457944898503,11.5543313960719,11.1205921570119,11.1989061862866,11839168.6468769,0.0,1.0
2008-05-02,18.68,19.16,18.51,18.81,9482700,11.2531235911691,11.5422830838758,11.1507129375022,11.3314376204439,15741125.9695938,0.0,1.0
2008-05-05,18.27,18.6,18.16,18.53,8172600,11.0061331911488,11.2049303423847,10.9398674740702,11.1627612496983,13566381.5262638,0.0,1.0
2008-05-06,18.57,18.78,18.03,18.09,9077500,11.1868578740905,11.3133651521497,10.8615534447955,10.8976983813838,15068500.6368426,0.0,1.0
2008-05-07,18.24,18.82,18.19,18.54,9997800,10.9880607228547,11.3374617765419,10.9579399423644,11.1687854057963,16596183.4940263,0.0,1.0
2008-05-08,17.84,19.03,17.77,18.97,16406400,10.7470944789324,11.4639690546011,10.704925386246,11.4278241180128,27234354.0455295,0.0,1.0
2008-05-09,17.94,18.01,17.55,17.81,9394800,10.807336039913,10.8495051325994,10.5723939520888,10.7290220106382,15595213.4159194,0.0,1.0
2008-05-12,18.43,18.58,17.88,18.0,9681500,11.1025196887177,11.1928820301886,10.7711911033246,10.8434809765013,16071130.6984953,0.0,1.0
2008-05-13,18.46,18.63,18.28,18.44,9966500,11.1205921570119,11.2230028106788,11.0121573472469,11.1085438448158,16544226.0090434,0.0,1.0
2008-05-14,18.95,19.05,18.38,18.55,7803200,11.4157758058167,11.4760173667972,11.0723989082274,11.1748095618944,12953183.6044516,0.0,1.0
2008-05-15,19.18,19.26,18.76,19.03,7788900,11.5543313960719,11.6025246448564,11.3013168399536,11.4639690546011,12929445.839747,0.0,1.0
2008-05-16,18.43,19.14,18.18,19.14,10334600,11.1025196887177,11.5302347716797,10.9519157862663,11.5302347716797,17155265.952246,0.0,1.0
2008-05-19,18.71,18.9,18.37,18.43,7271600,11.2711960594633,11.3856550253264,11.0663747521294,11.1025196887177,12070736.3515136,0.0,1.0
2008-05-20,18.68,18.87,18.44,18.65,8454800,11.2531235911691,11.3675825570322,11.1085438448158,11.235051122875,14034828.8828837,0.0,1.0
2008-05-21,18.07,18.9,18.01,18.76,6670500,10.8856500691877,11.3856550253264,10.8495051325994,11.3013168399536,11072920.2421436,0.0,1.0
2008-05-22,18.29,18.49,17.77,17.77,7250400,11.0181815033449,11.1386646253061,10.704925386246,10.704925386246,12035544.700343,0.0,1.0
2008-05-23,17.94,18.62,17.75,18.61,9718600,10.807336039913,11.2169786545808,10.6928770740499,11.2109544984827,16132716.0880438,0.0,1.0
2008-05-27,18.1,18.415,17.85,17.98,10687100,10.9037225374819,11.0934834545706,10.7531186350305,10.8314326643052,17740410.1521344,0.0,1.0
2008-05-28,18.21,18.41,17.93,18.11,7607100,10.9699882545605,11.0904713765216,10.8013118838149,10.9097466935799,12627660.8311236,0.0,1.0
2008-05-29,18.52,18.66,17.93,18.12,7764800,11.1567370936002,11.241075278973,10.8013118838149,10.915770849678,12889440.2362936,0.0,1.0
2008-05-30,18.25,18.5,18.03,18.5,7607200,10.9940848789527,11.1446887814041,10.8615534447955,11.1446887814041,12627826.8294782,0.0,1.0
2008-06-02,18.04,18.25,17.7,18.23,7179600,10.8675776008935,10.9940848789527,10.6627562935596,10.9820365667566,11918017.8653016,0.0,1.0
2008-06-03,18.0,18.405,17.76,18.07,9983400,10.8434809765013,11.0874592984726,10.698901230148,10.8856500691877,16572279.7309671,0.0,1.0
2008-06-04,17.8,18.12,17.58,18.02,9269600,10.7229978545402,10.915770849678,10.5904664203829,10.8555292886974,15387383.4759874,0.0,1.0
2008-06-05,17.88,18.11,17.4,17.42,16682400,10.7711911033246,10.9097466935799,10.4820316106179,10.494079922814,27692509.5041656,0.0,1.0
2008-06-06,17.17,17.64,17.13,17.61,10412100,10.3434760203626,10.6266113569713,10.3193793959704,10.6085388886771,17283914.6770442,0.0,1.0
2008-06-09,16.99,17.39,16.83,17.37,11498300,10.2350412105976,10.4760074545199,10.1386547130287,10.4639591423238,19086988.8044734,0.0,1.0
2008-06-10,17.69,18.07,16.7,16.7,15059400,10.6567321374616,10.8856500691877,10.060340683754,10.060340683754,24998356.2093601,0.0,1.0
2008-06-11,17.4,17.8,17.29,17.52,11550400,10.4820316106179,10.7229978545402,10.4157658935393,10.5543214837946,19173473.9472087,0.0,1.0
2008-06-12,17.77,18.03,17.46,17.46,10207500,10.704925386246,10.8615534447955,10.5181765472063,10.5181765472063,16944282.043577,0.0,1.0
2008-06-13,18.0,18.0,17.54,17.86,6465000,10.8434809765013,10.8434809765013,10.5663697959907,10.7591427911285,10731793.6234852,0.0,1.0
2008-06-16,17.94,18.15,17.71,17.77,9596800,10.807336039913,10.9338433179721,10.6687804496577,10.704925386246,15930530.0921675,0.0,1.0
2008-06-17,18.0,18.1973,17.91,18.11,6571100,10.8434809765013,10.962337576316,10.7892635716188,10.9097466935799,10907917.8776928,0.0,1.0
2008-06-18,17.49,17.92,17.42,17.81,7626700,10.5362490155004,10.7952877277169,10.494079922814,10.7290220106382,12660196.508621,0.0,1.0
2008-06-19,17.87,17.98,17.32,17.46,9362400,10.7651669472266,10.8314326643052,10.4338383618335,10.5181765472063,15541429.949036,0.0,1.0
2008-06-20,17.45,17.86,17.35,17.505,12476000,10.5121523911082,10.7591427911285,10.4519108301276,10.5452852496475,20709954.7171851,0.0,1.0
2008-06-23,16.9,17.61,16.84,17.56,11776000,10.1808238057151,10.6085388886771,10.1446788691268,10.5784181081868,19547966.2351372,0.0,1.0
2008-06-24,16.75,17.0,16.43,16.74,14100500,10.0904614642443,10.2410653666957,9.89768846910647,10.0844373081462,23406597.987309,0.0,1.0
2008-06-25,16.89,17.4,16.79,16.79,9521900,10.1747996496171,10.4820316106179,10.1145580886365,10.1145580886365,15806197.3245883,0.0,1.0
2008-06-26,16.66,16.925,16.55,16.83,10968700,10.0362440593618,10.1958841959603,9.96997834228315,10.1386547130287,18207861.5186267,0.0,1.0
2008-06-27,16.74,16.94,16.2,16.63,16883100,10.0844373081462,10.2049204301073,9.75913287885117,10.0181715910676,28025668.2018041,0.0,1.0
2008-06-30,16.67,17.22,16.53,16.77,12609700,10.0422682154598,10.3735968008529,9.95793003008703,10.1025097764404,20931894.5172563,0.0,1.0
2008-07-01,17.07,17.19,16.35,16.45,10942800,10.2832344593821,10.3555243325587,9.84949522032202,9.90973678130258,18164867.944791,0.0,1.0
2008-07-02,16.69,17.24,16.67,17.07,8424600,10.0543165276559,10.385645113049,10.0422682154598,10.2832344593821,13984697.3798011,0.0,1.0
2008-07-03,16.45,16.85,16.39,16.71,4471000,9.96094210813606,10.2031534663886,9.92461040439818,10.1183794910002,7383633.91751131,0.085,1.0
2008-07-07,15.86,16.76,15.7,16.51,16607500,9.60368035471355,10.1486559107818,9.50679581141253,9.99727381187394,27426459.4688144,0.0,1.0
2008-07-08,16.75,16.85,15.86,15.98,12344900,10.1426006268255,10.2031534663886,9.60368035471355,9.67634376218932,20386987.7764002,0.0,1.0
2008-07-09,16.2,16.8,16.19,16.71,9520600,9.80956000922822,10.172877046607,9.8035047252719,10.1183794910002,15722796.93023,0.0,1.0
2008-07-10,15.95,16.55,15.82,16.26,12027100,9.65817791032038,10.0214949476992,9.5794592188883,9.8458917129661,19862156.8976292,0.0,1.0
2008-07-11,15.25,15.88,14.83,15.82,13291900,9.23430803337842,9.61579092262618,8.97998610721324,9.5794592188883,21950911.1313282,0.0,1.0
2008-07-14,15.37,15.77,15.3,15.47,8926000,9.30697144085418,9.54918279910673,9.26458445315999,9.36752428041732,14740844.6315603,0.0,1.0
2008-07-15,15.39,15.65,14.77,15.25,13689700,9.31908200876681,9.47651939163096,8.94365440347536,9.23430803337842,22607858.027411,0.0,1.0
2008-07-16,16.18,16.26,15.29,15.44,7732800,9.79744944131559,9.8458917129661,9.25852916920367,9.34935842854838,12770334.2333553,0.0,1.0
2008-07-17,16.53,16.75,15.8,16.16,7879600,10.0093843797866,10.1426006268255,9.56734865097567,9.78533887340296,13012767.1251223,0.0,1.0
2008-07-18,16.6,17.1,16.35,17.1,8228000,10.0517713674808,10.3545355652965,9.90038926857292,10.3545355652965,13588132.3805151,0.0,1.0
2008-07-21,16.32,16.75,16.19,16.57,4336900,9.88222341670398,10.1426006268255,9.8035047252719,10.0336055156118,7162174.44349246,0.0,1.0
2008-07-22,16.66,16.66,15.9,16.17,5773800,10.0881030712186,10.0881030712186,9.62790149053881,9.79139415735928,9535143.25943346,0.0,1.0
2008-07-23,17.21,17.76,16.53,16.7,9709700,10.4211436888159,10.7541843064132,10.0093843797866,10.1123242070439,16035086.1661507,0.0,1.0
2008-07-24,16.44,17.24,16.35,17.1,6228900,9.95488682417975,10.4393095406848,9.90038926857292,10.3545355652965,10286718.2529157,0.0,1.0
2008-07-25,16.29,16.74,16.2,16.49,7045600,9.86405756483504,10.1365453428692,9.80956000922822,9.98516324396132,11635457.6446472,0.0,1.0
2008-07-28,16.13,16.63,15.9,16.1,9264800,9.76717302153402,10.0699372193497,9.62790149053881,9.74900716966508,15300355.9648756,0.0,1.0
2008-07-29,16.36,16.73,15.94,15.97,8702400,9.90644455252924,10.1304900589128,9.65212262636406,9.670288478233,14371580.3631739,0.0,1.0
2008-07-30,16.45,16.875,16.05,16.48,6615900,9.96094210813606,10.2182916762794,9.71873074988351,9.979107960005,10925829.4866614,0.0,1.0
2008-07-31,16.12,16.72,15.97,16.15,9332900,9.76111773757771,10.1244347749565,9.670288478233,9.77928358944665,15412819.7246122,0.0,1.0
2008-08-01,16.34,16.46,15.88,16.25,7004000,9.89433398461661,9.96699739209238,9.61579092262618,9.83983642900979,11566757.3156451,0.0,1.0
2008-08-04,16.33,16.59,16.09,16.35,8009700,9.8882787006603,10.0457160835245,9.74295188570877,9.90038926857292,13227620.7982756,0.0,1.0
2008-08-05,17.11,17.21,16.37,16.56,7476500,10.3605908492528,10.4211436888159,9.91249983648555,10.0275502316555,12347067.5428927,0.0,1.0
2008-08-06,16.96,17.11,16.71,17.0,7246500,10.2697615899081,10.3605908492528,10.1183794910002,10.2939827257333,11967233.9931213,0.0,1.0
2008-08-07,16.92,17.36,16.7,16.78,10655500,10.2455404540828,10.5119729481606,10.1123242070439,10.1607664786944,17597027.780819,0.0,1.0
2008-08-08,18.09,18.17,17.0,17.0,10724600,10.9540086769715,11.002450948622,10.2939827257333,10.2939827257333,17711142.990772,0.0,1.0
2008-08-11,18.72,20.7,17.82,18.09,32902500,11.3354915662193,12.5344377895694,10.790516010151,10.9540086769715,54336840.7450045,0.0,1.0
2008-08-12,19.56,20.0,19.15,19.45,22160000,11.8441354185496,12.1105679126274,11.5958687763408,11.7775272950302,36596136.7953592,0.0,1.0
2008-08-13,18.87,19.46,18.71,19.31,15869000,11.426320825564,11.7835825789865,11.329436282263,11.6927533196418,26206863.4840051,0.0,1.0
2008-08-14,19.13,19.66,18.5,18.69,9278400,11.5837582084281,11.9046882581128,11.2022753191804,11.3173257143503,15322815.6878186,0.0,1.0
2008-08-15,19.4,19.72,19.12,19.14,7853400,11.7472508752486,11.9410199618506,11.5777029244718,11.5898134923845,12969499.1294528,0.0,1.0
2008-08-18,19.36,19.8,19.26,19.6,6780200,11.7230297394234,11.9894622335012,11.6624768998602,11.8683565543749,11197162.7572154,0.0,1.0
2008-08-19,19.01,19.35,18.72,19.2,8115400,11.5110948009524,11.716974455467,11.3354915662193,11.6261451961223,13402179.0861488,0.0,1.0
2008-08-20,19.02,19.36,18.85,18.93,8521200,11.5171500849087,11.7230297394234,11.4142102576514,11.4626525293019,14072337.5839627,0.0,1.0
2008-08-21,19.01,19.09,18.68,19.03,13456300,11.5110948009524,11.5595370726029,11.311270430394,11.523205368865,22222409.5469039,0.0,1.0
2008-08-22,19.88,20.23,19.31,19.71,18271000,12.0379045051517,12.2498394436226,11.6927533196418,11.9349646778943,30173646.9037908,0.0,1.0
2008-08-25,19.27,19.98,19.231,19.8,10465300,11.6685321838165,12.0984573447148,11.6449165763869,11.9894622335012,17282921.9496603,0.0,1.0
2008-08-26,19.17,19.33,19.03,19.04,8558400,11.6079793442534,11.7048638875544,11.523205368865,11.5292606528213,14133771.5320127,0.0,1.0
2008-08-27,19.12,19.27,18.93,19.26,9573800,11.5777029244718,11.6685321838165,11.4626525293019,11.6624768998602,15810654.0817423,0.0,1.0
2008-08-28,19.48,19.48,18.98,19.07,7741600,11.7956931468991,11.7956931468991,11.4929289490834,11.5474265046903,12784866.9952596,0.0,1.0
2008-08-29,19.45,19.8,19.18,19.18,7305700,11.7775272950302,11.9894622335012,11.6140346282097,11.6140346282097,12064999.8459321,0.0,1.0
2008-09-02,19.61,19.99,19.39,19.75,10154200,11.8744118383312,12.1045126286711,11.7411955912923,11.9591858137196,16769155.7873391,0.0,1.0
2008-09-03,19.97,20.01,19.46,19.69,11187800,12.0924020607585,12.1166231965837,11.7835825789865,11.9228541099817,18476094.7310071,0.0,1.0
2008-09-04,19.14,19.98,19.1,19.84,14000800,11.5898134923845,12.0984573447148,11.5655923565592,12.0136833693264,23121624.189732,0.0,1.0
2008-09-05,19.19,19.26,18.58,18.95,9474600,11.620089912166,11.6624768998602,11.2507175908309,11.4747630972145,15646830.2202757,0.0,1.0
2008-09-08,19.73,19.88,19.54,19.78,20444200,11.947075245807,12.0379045051517,11.832024850637,11.9773516655885,33762578.5140649,0.0,1.0
2008-09-09,19.35,20.08,19.34,19.79,13802200,11.716974455467,12.1590101842779,11.7109191715107,11.9834069495448,22793646.1767557,0.0,1.0
2008-09-10,19.32,19.65,18.93,19.65,11953700,11.6988086035981,11.8986329741564,11.4626525293019,11.8986329741564,19740940.4517457,0.0,1.0
2008-09-11,19.81,19.85,19.07,19.09,13343800,11.9955175174575,12.0197386532827,11.5474265046903,11.5595370726029,22036621.3975592,0.0,1.0
2008-09-12,19.37,19.65,19.3,19.55,9894700,11.7290850233797,11.8986329741564,11.6866980356855,11.8380801345933,16340604.4561841,0.0,1.0
2008-09-15,19.12,19.84,18.69,18.69,10897400,11.5777029244718,12.0136833693264,11.3173257143503,11.3173257143503,17996513.5881655,0.0,1.0
2008-09-16,19.49,19.91,18.69,18.69,13493000,11.8017484308554,12.0560703570206,11.3173257143503,11.3173257143503,22283017.7698457,0.0,1.0
2008-09-17,18.46,19.73,18.46,19.73,15163900,11.1780541833551,11.947075245807,11.1780541833551,11.947075245807,25042425.9364236,0.0,1.0
2008-09-18,18.64,18.9,17.45,18.84,17112900,11.2870492945688,11.4444866774329,10.5664705037674,11.408154973695,28261102.4081814,0.0,1.0
2008-09-19,19.08,20.8,19.01,19.45,14913200,11.5534817886466,12.5949906291325,11.5110948009524,11.7775272950302,24628407.3671727,0.0,1.0
2008-09-22,18.81,19.29,18.72,19.09,9690900,11.3899891218261,11.6806427517292,11.3354915662193,11.5595370726029,16004038.9020824,0.0,1.0
2008-09-23,18.31,19.2,18.22,18.9,7745000,11.0872249240104,11.6261451961223,11.0327273684036,11.4444866774329,12790481.9259953,0.0,1.0
2008-09-24,18.02,18.54,17.87,18.39,9714600,10.9116216892773,11.2264964550056,10.8207924299326,11.1356671956609,16043178.272211,0.0,1.0
2008-09-25,18.25,18.53,18.05,18.22,6940300,11.0508932202725,11.2204411710493,10.9297875411463,11.0327273684036,11461559.9368606,0.0,1.0
2008-09-26,18.37,18.4,17.83,18.01,6100100,11.1235566277483,11.1417224796172,10.7965712941074,10.905566405321,10074011.4650438,0.0,1.0
2008-09-29,17.56,18.61,17.34,18.04,11654800,10.6330786272869,11.2688834426998,10.499862380248,10.9237322571899,19247321.9820646,0.0,1.0
2008-09-30,17.78,17.92,16.93,17.89,10611200,10.7662948743258,10.8510688497142,10.2515957380391,10.8329029978452,17523868.5362326,0.0,1.0
2008-10-01,17.64,17.74,17.36,17.56,8830900,10.6815208989374,10.7420737385005,10.5119729481606,10.6330786272869,14583791.7159809,0.0,1.0
2008-10-02,17.17,17.8,16.99,17.63,8793200,10.3969225529907,10.7784054422384,10.287927441777,10.6754656149811,14521532.0428227,0.0,1.0
2008-10-03,16.83,17.57,16.66,17.27,11545500,10.191042898476,10.6391339112432,10.0881030712186,10.4574753925538,19066818.4734124,0.0,1.0
2008-10-06,16.51,16.63,15.67,16.27,13345600,9.99727381187394,10.0699372193497,9.48862995954359,9.85194699692241,22039594.0079488,0.0,1.0
2008-10-07,15.5,16.73,15.45,16.71,14308600,9.38569013228626,10.1304900589128,9.35541371250469,10.1183794910002,23629940.5663391,0.0,1.0
2008-10-08,15.44,16.01,15.04,15.15,14884700,9.34935842854838,9.69450961405826,9.10714707029583,9.17375519381528,24581341.0360055,0.0,1.0
2008-10-09,13.89,15.78,13.72,15.03,16671200,8.46225932894842,9.61371146226105,8.35868956034358,9.15678601253382,27364201.3318889,0.085,1.0
2008-10-10,13.82,14.5,11.88,13.29,19859700,8.41961295364054,8.8338920280599,7.23769912367942,8.09671896916663,32597823.1435599,0.0,1.0
2008-10-13,15.2,15.37,13.995,14.67,12847500,9.26035578113866,9.3639255497435,8.52622889191023,8.93746179666474,21087958.6719278,0.0,1.0
2008-10-14,14.39,15.71,13.92,15.56,17583800,8.76687629543324,9.57106508695318,8.48053634693751,9.47967999700773,28862148.0984973,0.0,1.0
2008-10-15,12.91,14.27,12.84,14.09,11439600,7.86521007463816,8.69376822347688,7.82256369933029,8.58410611554235,18777023.7029294,0.0,1.0
2008-10-16,13.92,14.03,12.21,12.6,16378500,8.48053634693751,8.54755207956417,7.43874632155941,7.67634755541757,26883761.9076217,0.0,1.0
2008-10-17,13.42,13.91,12.46,13.2,9960700,8.17591938045268,8.47444400760781,7.59105480480182,8.04188791519936,16349548.9350824,0.0,1.0
2008-10-20,13.53,13.58,13.08,13.58,7307600,8.24293511307934,8.27339680972783,7.968779843243,8.27339680972783,11994735.6910667,0.0,1.0
2008-10-21,13.36,13.79,13.26,13.35,6534700,8.1393653444745,8.40133593565145,8.07844195117754,8.13327300514481,10726093.289235,0.0,1.0
2008-10-22,12.45,13.29,12.04,13.13,8334300,7.58496246547212,8.09671896916663,7.33517655295457,7.99924153989148,13679966.8386416,0.0,1.0
2008-10-23,11.83,12.69,11.14,12.46,14133400,7.20723742703094,7.73117860938484,6.78686601328188,7.59105480480182,23198642.1555808,0.0,1.0
2008-10-24,11.21,11.75,11.01,11.01,9583400,6.82951238858976,7.15849871239337,6.70766560199583,6.70766560199583,15730246.5955675,0.0,1.0
2008-10-27,11.38,11.855,11.03,11.08,8769200,6.9330821571946,7.22246827535518,6.71985028065522,6.75031197730371,14393814.1417295,0.0,1.0
2008-10-28,12.47,12.47,11.16,11.68,10377300,7.59714714413152,7.59714714413152,6.79905069194128,7.11585233708549,17033358.5153685,0.0,1.0
2008-10-29,12.41,13.26,11.94,12.47,11435600,7.56059310815334,8.07844195117754,7.2742531596576,7.59714714413152,18770458.0804591,0.0,1.0
2008-10-30,12.58,13.0,12.27,12.8,6690100,7.66416287675818,7.92004112860543,7.47530035753759,7.7981943420115,10981167.7222078,0.0,1.0
2008-10-31,12.94,13.14,12.3,12.52,10146600,7.88348709262725,8.00533387922118,7.49357737552668,7.62760884078,16654686.2393916,0.0,1.0
2008-11-03,12.53,13.04,12.31,12.95,6068400,7.6337011801097,7.94441048592422,7.49966971485637,7.88957943195695,9960705.84975496,0.0,1.0
2008-11-04,13.03,13.06,12.28,12.83,7016700,7.93831814659452,7.95659516458361,7.48139269686728,7.81647136000059,11517250.7969112,0.0,1.0
2008-11-05,12.84,13.16,12.49,13.0,10475700,7.82256369933029,8.01751855788057,7.60933182279091,7.92004112860543,17194872.8281389,0.0,1.0
2008-11-06,12.46,13.82,12.36,12.69,15186600,7.59105480480182,8.41961295364054,7.53013141150485,7.73117860938484,24927370.5520217,0.0,1.0
2008-11-07,12.82,12.94,12.47,12.57,7793600,7.81037902067089,7.88348709262725,7.59714714413152,7.65807053742848,12792458.8212132,0.0,1.0
2008-11-10,12.63,13.5,12.43,13.34,7234400,7.69462457340666,8.22465809509025,7.57277778681273,8.12718066581511,11874584.7998595,0.0,1.0
2008-11-11,12.12,12.49,11.81,12.49,6991700,7.38391526759214,7.60933182279091,7.19505274837155,7.60933182279091,11476215.6564715,0.0,1.0
2008-11-12,11.06,11.94,10.98,11.92,8672900,6.73812729864431,7.2742531596576,6.68938858400674,7.26206848099821,14235746.780756,0.0,1.0
2008-11-13,12.3,12.33,10.54,11.1,12441300,7.49357737552668,7.51185439351577,6.42132565350009,6.7624966559631,20421219.7100647,0.0,1.0
2008-11-14,11.55,12.32,11.5,12.17,9339700,7.03665192579944,7.50576205418607,7.00619022915096,7.41437696424062,15330236.0465619,0.0,1.0
2008-11-17,10.72,11.7,10.69,11.45,11029800,6.53098776143463,7.12803701574489,6.51271074344554,6.97572853250247,18104375.6808429,0.0,1.0
2008-11-18,10.95,11.01,10.35,10.76,11277000,6.67111156601765,6.70766560199583,6.30557120623586,6.55535711875342,18510131.14951,0.0,1.0
2008-11-19,10.09,11.16,10.06,10.83,8543900,6.14717038366375,6.79905069194128,6.12889336567466,6.59800349406129,14024005.4560875,0.0,1.0
2008-11-20,9.51,10.64,9.41,9.76,14206900,5.79381470254136,6.48224904679706,5.73289130924439,5.94612318578377,23319285.4684733,0.0,1.0
2008-11-21,12.1,12.22,10.5,10.98,25113000,7.37173058893275,7.44483866088911,6.39695629618131,6.68938858400674,41220619.274421,0.0,1.0
2008-11-24,12.04,12.43,11.54,12.37,15072600,7.33517655295457,7.57277778681273,7.03055958646974,7.53622375083455,24740250.311617,0.0,1.0
2008-11-25,12.05,12.66,11.62,12.1,10167100,7.34126889228426,7.71290159139575,7.07929830110731,7.37173058893275,16688335.0545521,0.0,1.0
2008-11-26,12.88,12.96,11.4,11.43,8194200,7.84693305664907,7.89567177128664,6.94526683585399,6.96354385384308,13450005.9116179,0.0,1.0
2008-11-28,13.02,13.32,12.82,12.83,4261200,7.93222580726482,8.11499598715572,7.81037902067089,7.81647136000059,6994357.61765471,0.0,1.0
2008-12-01,12.4,13.1,12.39,13.02,11894800,7.55450076882364,7.9809645219024,7.54840842949394,7.93222580726482,19524191.5400543,0.0,1.0
2008-12-02,12.23,12.6,11.79,12.35,11336900,7.4509310002188,7.67634755541757,7.18286806971216,7.52403907217516,18608451.3460034,0.0,1.0
2008-12-03,12.87,12.95,11.94,12.22,13642100,7.84084071731938,7.88957943195695,7.2742531596576,7.44483866088911,22392219.5756611,0.0,1.0
2008-12-04,13.17,13.97,12.86,12.98,14885700,8.02361089721027,8.51099804358599,7.83474837798968,7.90785644994604,24433471.6016903,0.0,1.0
2008-12-05,14.01,14.05,12.7,13.01,11896600,8.53536740090478,8.55973675822356,7.73727094871454,7.92613346793513,19527146.0701659,0.0,1.0
2008-12-08,14.19,14.57,13.8,14.41,15242000,8.64502950883931,8.87653840336778,8.40742827498115,8.77906097409264,25018304.423236,0.0,1.0
2008-12-09,13.38,14.55,13.23,14.03,14473100,8.1515500231339,8.86435372470839,8.06016493318845,8.54755207956417,23756227.6438746,0.0,1.0
2008-12-10,13.99,14.24,13.21,13.9,10685100,8.52318272224538,8.67549120548779,8.04798025452906,8.46835166827811,17538583.1644613,0.0,1.0
2008-12-11,12.98,13.88,12.68,13.88,12745100,7.90785644994604,8.45616698961872,7.72508627005514,8.45616698961872,20919878.7366871,0.0,1.0
2008-12-12,13.19,13.39,12.37,12.75,10069500,8.03579557586966,8.15764236246359,7.53622375083455,7.76773264536302,16528133.8662757,0.0,1.0
2008-12-15,12.85,13.35,12.7,13.25,10306200,7.82865603865998,8.13327300514481,7.73727094871454,8.07234961184784,16916654.5759582,0.0,1.0
2008-12-16,13.54,13.59,12.46,12.75,10527300,8.24902745240904,8.27948914905752,7.59105480480182,7.76773264536302,17279569.3580063,0.0,1.0
2008-12-17,14.07,14.41,13.33,13.42,9516500,8.57192143688295,8.77906097409264,8.12108832648542,8.17591938045268,15620436.559751,0.0,1.0
2008-12-18,13.87,14.38,13.75,14.11,9413300,8.45007465028902,8.76078395610354,8.37696657833267,8.59629079420174,15451043.5000162,0.0,1.0
2008-12-19,13.57,14.17,13.46,14.0,7290200,8.26730447039813,8.63284483017992,8.20028873777147,8.52927506157508,11966175.2333207,0.0,1.0
2008-12-22,13.15,13.67,12.91,13.52,5642800,8.01142621855088,8.32822786369509,7.86521007463816,8.23684277374965,9262123.61891063,0.0,1.0
2008-12-23,12.8,13.41,12.76,13.25,4904100,7.7981943420115,8.16982704112299,7.77382498469271,8.07234961184784,8049617.28920034,0.0,1.0
2008-12-24,12.97,13.04,12.78,12.87,1626500,7.90176411061634,7.94441048592422,7.78600966335211,7.84084071731938,2669746.23700258,0.0,1.0
2008-12-26,12.97,13.26,12.88,13.2,2357800,7.90176411061634,8.07844195117754,7.84693305664907,8.04188791519936,3870106.16514275,0.0,1.0
2008-12-29,13.0,13.0575,12.7,12.95,4307200,7.92004112860543,7.95507207975118,7.73727094871454,7.88957943195695,7069862.27606364,0.0,1.0
2008-12-30,13.16,13.27,12.84,13.06,3881800,8.01751855788057,8.08453429050724,7.82256369933029,7.95659516458361,6371608.32634283,0.0,1.0
2008-12-31,13.39,13.55,13.0,13.19,3581300,8.15764236246359,8.25511979173874,7.92004112860543,8.03579557586966,5878365.93825843,0.0,1.0
2009-01-02,14.07,14.11,13.42,13.71,4601400,8.57192143688295,8.59629079420174,8.17591938045268,8.35259722101388,7552763.80875725,0.0,1.0
2009-01-05,13.91,14.16,13.7,13.94,5926300,8.52622889191023,8.67946808838597,8.39750796687061,8.54461759548732,9668381.41985784,0.085,1.0
2009-01-06,14.24,14.35,13.71,13.99,10589700,8.72850463125821,8.79592987770754,8.40363753472964,8.57526543478247,17276421.835187,0.0,1.0
2009-01-07,13.56,14.07,13.33,13.98,9248400,8.31169401684419,8.62430197765471,8.17071395608651,8.56913586692344,15088176.2184522,0.0,1.0
2009-01-08,12.92,13.48,12.55,13.47,16068200,7.9194016738663,8.26265747397196,7.6926076630822,8.25652790611293,26214246.0440004,0.0,1.0
2009-01-09,12.99,13.12,12.44,12.51,13285800,7.9623086488795,8.04199303104689,7.62518241663287,7.66808939164608,21674937.459789,0.0,1.0
2009-01-12,12.12,13.18,11.97,12.93,10913900,7.42903624514393,8.07877043820107,7.33709272725848,7.92553124172533,17805333.5096412,0.0,1.0
2009-01-13,12.06,12.37,11.86,12.34,9629300,7.39225883798975,7.58227544161967,7.26966748080916,7.56388673804258,15709590.3356626,0.0,1.0
2009-01-14,11.5,11.94,11.43,11.71,10133100,7.04900303788409,7.31870402368139,7.00609606287088,7.17772396292371,16531507.983997,0.0,1.0
2009-01-15,11.9,12.17,11.21,11.46,9823900,7.29418575224527,7.45968408443907,6.87124556997223,7.02448476644797,16027067.8552455,0.0,1.0
2009-01-16,12.14,12.28,11.81,12.18,9410200,7.44129538086199,7.5271093308884,7.23901964151401,7.4658136522981,15352142.6247652,0.0,1.0
2009-01-20,11.55,12.25,11.52,12.0,7708700,7.07965087717924,7.50872062731131,7.06126217360215,7.35548143083557,12576253.6238898,0.0,1.0
2009-01-21,11.71,11.78,11.21,11.56,9997000,7.17772396292371,7.22063093793692,6.87124556997223,7.08578044503827,16309469.4926546,0.0,1.0
2009-01-22,12.01,12.31,11.46,11.52,8367500,7.3616109986946,7.54549803446549,7.02448476644797,7.06126217360215,13651043.9111521,0.0,1.0
2009-01-23,12.0,12.23,11.54,11.71,7437100,7.35548143083557,7.49646149159325,7.07352130932021,7.17772396292371,12133155.503033,0.0,1.0
2009-01-26,12.03,12.22,11.75,12.0,6133400,7.37387013441266,7.49033192373422,7.20224223435983,7.35548143083557,10006251.894193,0.0,1.0
2009-01-27,11.99,12.27,11.91,12.05,5311500,7.34935186297654,7.52097976302937,7.3003153201043,7.38612927013072,8665374.33332348,0.0,1.0
2009-01-28,12.56,12.74,12.11,12.2,6159200,7.69873723094123,7.80906945240376,7.4229066772849,7.47807278801616,10048342.9528017,0.0,1.0
2009-01-29,12.11,12.55,12.07,12.52,7121800,7.4229066772849,7.6926076630822,7.39838840584878,7.67421895950511,11618763.6123624,0.0,1.0
2009-01-30,11.28,12.27,11.23,12.26,9976500,6.91415254498544,7.52097976302937,6.88350470569029,7.51485019517034,16276025.0468609,0.0,1.0
2009-02-02,11.25,11.6,11.05,11.27,10255500,6.89576384140835,7.11029871647438,6.77317248422775,6.90802297712641,16731195.796931,0.0,1.0
2009-02-03,11.45,11.57,10.92,11.25,6886400,7.01835519858894,7.0919100128973,6.69348810206037,6.89576384140835,11234723.4884682,0.0,1.0
2009-02-04,10.65,11.54,10.61,11.52,11453300,6.52798976986657,7.07352130932021,6.50347149843045,7.06126217360215,18685330.29311,0.0,1.0
2009-02-05,11.28,11.36,10.64,10.96,11414300,6.91415254498544,6.96318908785767,6.52186020200754,6.71800637349649,18621704.274283,0.0,1.0
2009-02-06,11.94,12.165,11.24,11.31,10652000,7.31870402368139,7.45661930050956,6.88963427354932,6.93254124856252,17378060.3216722,0.0,1.0
2009-02-09,11.82,11.99,11.58,11.98,6834600,7.24514920937304,7.34935186297654,7.09803958075633,7.34322229511751,11150215.0839749,0.0,1.0
2009-02-10,11.5,11.99,11.36,11.8,9505900,7.04900303788409,7.34935186297654,6.96318908785767,7.23289007365498,15508271.0863484,0.0,1.0
2009-02-11,11.58,11.7,11.31,11.47,6715700,7.09803958075633,7.17159439506468,6.93254124856252,7.030614334307,10956237.2983715,0.0,1.0
2009-02-12,11.7,11.72,11.21,11.41,7297500,7.17159439506468,7.18385353078274,6.87124556997223,6.99383692715282,11905406.98436,0.0,1.0
2009-02-13,11.62,11.89,11.47,11.69,7810500,7.12255785219244,7.28805618438624,7.030614334307,7.16546482720565,12742333.8473921,0.0,1.0
2009-02-17,11.41,11.65,11.2,11.42,6554100,6.99383692715282,7.14094655576953,6.8651160021132,6.99996649501185,10692597.1793345,0.0,1.0
2009-02-18,11.26,11.55,11.11,11.47,9036200,6.90189340926738,7.07965087717924,6.80994989138193,7.030614334307,14741985.4185781,0.0,1.0
2009-02-19,11.56,11.81,11.3,11.34,7212700,7.08578044503827,7.23901964151401,6.9264116807035,6.95092995213961,11767061.1793208,0.0,1.0
2009-02-20,11.55,11.68,11.27,11.44,8472600,7.07965087717924,7.15933525934662,6.90802297712641,7.01222563072991,13822507.8747089,0.0,1.0
2009-02-23,11.31,11.86,11.26,11.7,8616500,6.93254124856252,7.26966748080916,6.90189340926738,7.17159439506468,14057271.5698168,0.0,1.0
2009-02-24,11.8,11.9,11.31,11.35,6702900,7.23289007365498,7.29418575224527,6.93254124856252,6.95705951999864,10935354.9127052,0.0,1.0
2009-02-25,11.6,11.86,11.36,11.71,10147100,7.11029871647438,7.26966748080916,6.96318908785767,7.17772396292371,16554348.0933195,0.0,1.0
2009-02-26,11.35,11.88,11.31,11.8,10913300,6.95705951999864,7.28192661652721,6.93254124856252,7.23289007365498,17804354.6478131,0.0,1.0
2009-02-27,10.79,11.11,10.28,10.63,16889400,6.61380371989298,6.80994989138193,6.30119575908247,6.51573063414851,27553981.5994039,0.0,1.0
2009-03-02,10.33,10.86,10.28,10.57,9754200,6.33184359837762,6.65671069490619,6.30119575908247,6.47895322699433,15913356.739547,0.0,1.0
2009-03-03,10.18,10.6,9.93,10.6,14416700,6.23990008049218,6.49734193057142,6.08666088401643,6.49734193057142,23519928.862134,0.0,1.0
2009-03-04,10.66,10.87,10.09,10.37,9894400,6.5341193377256,6.66284026276522,6.18473396976091,6.35636186981374,16142084.1200482,0.0,1.0
2009-03-05,10.21,10.74,9.96,10.34,13927500,6.25828878406926,6.58315588059784,6.10504958759352,6.33797316623665,22721830.1849502,0.0,1.0
2009-03-06,9.85,10.26,9.56,10.16,12444900,6.0376243411442,6.28893662336441,5.85986687323234,6.22764094477412,20303062.607696,0.0,1.0
2009-03-09,9.9,10.28,9.65,9.72,9595200,6.06827218043935,6.30119575908247,5.9150329839636,5.95793995897681,15653958.3550984,0.0,1.0
2009-03-10,10.61,10.6897,9.98,10.12,10516900,6.50347149843045,6.55232415426692,6.11730872331158,6.203122673338,17157653.2667099,0.0,1.0
2009-03-11,10.89,11.23,10.54,10.68,11524700,6.67509939848328,6.88350470569029,6.46056452341724,6.54637847344366,18801814.8506548,0.0,1.0
2009-03-12,11.47,11.51,10.805,10.9,9410000,7.030614334307,7.05513260574312,6.62299807168153,6.68122896634231,15351816.3374892,0.0,1.0
2009-03-13,11.99,12.08,11.3297,11.45,11144400,7.34935186297654,7.40451797370781,6.94461649724481,7.01835519858894,18181379.5952726,0.0,1.0
2009-03-16,11.77,12.3183,11.77,12.08,9757200,7.21450137007789,7.55058557578848,7.21450137007789,7.40451797370781,15918251.0486875,0.0,1.0
2009-03-17,12.21,12.24,11.73,11.77,7809300,7.48420235587519,7.50259105945228,7.18998309864177,7.21450137007789,12740376.1237359,0.0,1.0
2009-03-18,12.45,12.69,12.03,12.05,7863700,7.6313119844919,7.77842161310862,7.37387013441266,7.38612927013072,12829126.2628176,0.0,1.0
2009-03-19,12.48,12.7,12.21,12.69,7401200,7.64970068806899,7.78455118096764,7.48420235587519,7.77842161310862,12074586.9369846,0.0,1.0
2009-03-20,11.98,12.68,11.83,12.65,8915900,7.34322229511751,7.77229204524959,7.25127877723207,7.7539033416725,14545723.6220425,0.0,1.0
2009-03-23,12.81,12.82,11.86,12.28,6694800,7.85197642741697,7.858105995276,7.26966748080916,7.5271093308884,10922140.2780258,0.0,1.0
2009-03-24,12.63,12.97,12.57,12.67,6796200,7.74164420595444,7.95004951316145,7.70486679880026,7.76616247739056,11087567.926976,0.0,1.0
2009-03-25,12.3,13.0,11.88,12.55,9155200,7.53936846660646,7.96843821673853,7.28192661652721,7.6926076630822,14936126.3478195,0.0,1.0
2009-03-26,13.05,13.25,12.32,12.32,9292000,7.99908605603368,8.12167741321428,7.55162760232452,7.55162760232452,15159306.844628,0.0,1.0
2009-03-27,13.06,13.35,12.61,12.84,10996200,8.00521562389271,8.18297309180457,7.72938507023638,7.87036513099406,17939600.72373,0.0,1.0
2009-03-30,12.97,13.12,12.73,12.87,9122600,7.95004951316145,8.04199303104689,7.80293988454473,7.88875383457115,14882941.5218256,0.0,1.0
2009-03-31,12.99,13.18,12.39,13.01,11585800,7.9623086488795,8.07877043820107,7.59453457733773,7.97456778459756,18901495.6134838,0.0,1.0
2009-04-01,13.73,13.77,12.6,12.79,12773100,8.4158966704477,8.44041494188382,7.72325550237735,7.83971729169891,20838500.0276709,0.0,1.0
2009-04-02,14.43,14.68,13.91,14.0,18088500,8.84496642057977,8.99820561705551,8.52622889191023,8.5813950026415,29510236.9628771,0.0,1.0
2009-04-03,15.25,15.36,14.37,14.49,15102700,9.3475909850202,9.41501623146953,8.8081890134256,8.88174382773395,24639094.2189371,0.0,1.0
2009-04-06,14.46,15.06,14.06,15.06,15520200,8.91545645095862,9.28539240328055,8.66883248274399,9.28539240328055,25172249.2543687,0.085,1.0
2009-04-07,13.98,14.55,13.87,14.38,11096800,8.61950768910107,8.9709468438069,8.55168609784205,8.86613165731569,17997926.2848339,0.0,1.0
2009-04-08,14.41,14.47,13.79,14.07,11625400,8.88462845493179,8.92162205016398,8.50236130419912,8.67499808194936,18855263.8807321,0.0,1.0
2009-04-09,15.09,15.1,14.36,14.6,10920100,9.30388920089664,9.31005480010201,8.85380045890496,9.00177483983373,17711336.1350132,0.0,1.0
2009-04-13,14.98,15.13,14.73,15.0,8884600,9.23606760963762,9.32855159771811,9.08192762950348,9.24839880804836,14409953.8488785,0.0,1.0
2009-04-14,14.6,14.95,14.41,14.94,9753600,9.00177483983373,9.21757081202153,8.88462845493179,9.21140521281616,15819387.0135315,0.0,1.0
2009-04-15,14.71,14.77,14.28,14.54,7204800,9.06959643109275,9.10659002632495,8.80447566526203,8.96478124460154,11685482.2378498,0.0,1.0
2009-04-16,15.37,15.5,14.66,14.79,9077200,9.47652597864688,9.55667876831663,9.03876843506593,9.11892122473568,14722332.2464759,0.0,1.0
2009-04-17,15.12,15.53,15.11,15.44,12647500,9.32238599851274,9.57517556593273,9.31622039930738,9.51968517308444,20513010.2991346,0.0,1.0
2009-04-20,14.68,15.0,14.52,15.0,10324000,9.05109963347666,9.24839880804836,8.95245004619081,9.24839880804836,16744520.1287421,0.0,1.0
2009-04-21,14.9,15.01,14.38,14.64,8554100,9.1867428159947,9.25456440725372,8.86613165731569,9.02643723665519,13873915.1136452,0.0,1.0
2009-04-22,15.05,15.59,14.55,14.74,10456700,9.27922680407518,9.61216916116492,8.9709468438069,9.08809322870885,16959746.5740234,0.0,1.0
2009-04-23,15.19,15.26,14.4,15.04,13578900,9.3655451929503,9.40870438738786,8.87846285572642,9.27306120486982,22023650.1720434,0.0,1.0
2009-04-24,15.28,15.6,14.98,15.3,7998500,9.42103558579859,9.61833476037029,9.23606760963762,9.43336678420932,12972786.1535978,0.0,1.0
2009-04-27,14.89,15.43,14.71,15.06,8990700,9.18057721678933,9.51351957387907,9.06959643109275,9.28539240328055,14582037.690961,0.0,1.0
2009-04-28,14.92,15.16,14.56,14.68,7607100,9.19907401440543,9.3470483953342,8.97711244301227,9.05109963347666,12337973.5636724,0.0,1.0
2009-04-29,15.09,15.58,14.82,14.86,10522100,9.30388920089664,9.60600356195956,9.13741802235178,9.16208041917324,17065818.9894069,0.0,1.0
2009-04-30,15.54,15.8308,15.15,15.26,11811600,9.5813411651381,9.76063679003013,9.34088279612884,9.40870438738786,19157262.1031238,0.0,1.0
2009-05-01,15.77,15.82,15.16,15.52,9982700,9.7231499468615,9.75397794288833,9.3470483953342,9.56900996672736,16190964.8478491,0.0,1.0
2009-05-04,16.94,16.94,15.59,16.02,14071100,10.4445250538893,10.4445250538893,9.61216916116492,9.87728992699564,22821950.521459,0.0,1.0
2009-05-05,16.69,17.12,16.41,16.84,14273200,10.2903850737551,10.5555058395859,10.1177482960049,10.3828690618356,23149736.9916275,0.0,1.0
2009-05-06,16.32,17.05,15.92,16.89,11925600,10.0622579031566,10.5123466451483,9.81563393494199,10.4136970578624,19342158.9739759,0.0,1.0
2009-05-07,16.88,17.7,16.47,17.41,16336800,10.4075314586571,10.9131105934971,10.1547418912371,10.7343082165415,26496694.7345247,0.0,1.0
2009-05-08,16.55,16.9,16.16,16.7,12195000,10.20406668488,10.4198626570678,9.96360831587076,10.2965506729605,19779099.474042,0.0,1.0
2009-05-11,16.37,16.78,16.0,16.35,8103300,10.0930858991834,10.3458754666034,9.86495872858491,10.0807547007727,13142761.5225917,0.0,1.0
2009-05-12,16.08,16.96,15.88,16.96,13255400,9.91428352222784,10.4568562523,9.79097153812052,10.4568562523,21498964.7534413,0.0,1.0
2009-05-13,15.35,15.9,15.27,15.86,10322200,9.46419478023615,9.80330273653126,9.41486998659322,9.77864033970979,16741600.7044655,0.0,1.0
2009-05-14,15.41,15.83,15.16,15.35,12958600,9.50118837546834,9.7601435420937,9.3470483953342,9.46419478023615,21017584.1282756,0.0,1.0
2009-05-15,15.16,15.78,15.01,15.35,11540300,9.3470483953342,9.72931554606687,9.25456440725372,9.46419478023615,18717239.9885434,0.0,1.0
2009-05-18,15.85,15.9,15.35,15.35,10943200,9.77247474050443,9.80330273653126,9.46419478023615,9.46419478023615,17748802.0798964,0.0,1.0
2009-05-19,15.98,16.22,15.59,15.65,9593000,9.85262753017418,10.000601911103,9.61216916116492,9.64916275639712,15558909.4919627,0.0,1.0
2009-05-20,15.93,16.73,15.81,16.09,7754200,9.82179953414735,10.3150474705766,9.74781234368297,9.9204491214332,12576555.4031666,0.0,1.0
2009-05-21,15.98,16.21,15.68,15.7,11672200,9.85262753017418,9.99443631189759,9.66765955401321,9.67999075242394,18931168.911924,0.0,1.0
2009-05-22,16.39,16.53,15.66,16.28,13540400,10.1054170975942,10.1917354864693,9.65532835560248,10.0375955063351,21961206.9305714,0.0,1.0
2009-05-26,17.01,17.18,16.12,16.24,11945600,10.4876842483268,10.592499434818,9.9389459190493,10.0129331095137,19374597.0214938,0.0,1.0
2009-05-27,17.27,17.81,16.73,16.92,16453900,10.6479898276663,10.9809321847561,10.3150474705766,10.4321938554785,26686619.5027422,0.0,1.0
2009-05-28,17.07,17.51,16.62,17.36,11220400,10.524677843559,10.7959642085951,10.2472258793176,10.7034802205146,18198393.4184946,0.0,1.0
2009-05-29,17.85,17.85,16.93,17.24,12069600,11.0055945815775,11.0055945815775,10.4383594546839,10.6294930300502,19575712.9161048,0.0,1.0
2009-06-01,18.61,18.76,17.76,17.93,14513100,11.4741801211853,11.5666641092658,10.9501041887293,11.0549193752205,23538831.3716047,0.0,1.0
2009-06-02,18.21,18.74,18.16,18.56,12587800,11.2275561529707,11.5543329108551,11.1967281569439,11.4433521251585,20416182.7272937,0.0,1.0
2009-06-03,18.23,18.29,17.93,17.93,9665700,11.2398873513814,11.2768809466136,11.0549193752205,11.0549193752205,15676821.7946903,0.0,1.0
2009-06-04,16.94,17.7,16.55,17.5,17454300,10.4445250538893,10.9131105934971,10.20406668488,10.7897986093897,28309170.6395876,0.0,1.0
2009-06-05,16.63,16.9,16.07,16.7,14780600,10.2533914785229,10.4198626570678,9.90811792302247,10.2965506729605,23972690.2571568,0.0,1.0
2009-06-08,16.73,16.86,16.22,16.62,7000600,10.3150474705766,10.3952002602464,10.000601911103,10.2472258793176,11354289.772692,0.0,1.0
2009-06-09,16.94,17.09,16.73,16.83,6086700,10.4445250538893,10.5370090419698,10.3150474705766,10.3767034626303,9872033.19136132,0.0,1.0
2009-06-10,16.74,17.36,16.52,17.14,6942900,10.321213069782,10.7034802205146,10.1855698872639,10.5678370379966,11260706.0056028,0.0,1.0
2009-06-11,16.23,16.94,16.2,16.56,8596500,10.0067675103083,10.4445250538893,9.98827071269222,10.2102322840854,13942683.7743832,0.0,1.0
2009-06-12,16.37,16.61,15.9,16.52,8544100,10.0930858991834,10.2410602801122,9.80330273653126,10.1855698872639,13857696.0898863,0.0,1.0
2009-06-15,16.11,16.27,15.84,16.19,5992000,9.93278031984393,10.0314299071298,9.76630914129906,9.98210511348686,9718439.03636407,0.0,1.0
2009-06-16,15.66,16.32,15.47,16.21,8235800,9.65532835560248,10.0622579031566,9.53818197070054,9.99443631189759,13357663.5873977,0.0,1.0
2009-06-17,16.02,16.33,15.57,15.57,9626000,9.87728992699564,10.068423502362,9.59983796275419,9.59983796275419,15612432.2703672,0.0,1.0
2009-06-18,15.95,16.27,15.88,16.02,6180200,9.83413073255808,10.0314299071298,9.79097153812052,9.87728992699564,10023681.0635075,0.0,1.0
2009-06-19,15.8,16.19,15.7,16.11,8362200,9.7416467444776,9.98210511348686,9.67999075242394,9.93278031984393,13562672.0477109,0.0,1.0
2009-06-22,15.54,16.42,15.37,15.57,8467100,9.5813411651381,10.1239138952103,9.47652597864688,9.59983796275419,13732809.6069423,0.0,1.0
2009-06-23,15.27,15.66,15.21,15.63,6908100,9.41486998659322,9.65532835560248,9.37787639136103,9.63683155798639,11204263.8029217,0.0,1.0
2009-06-24,15.6,15.805,15.34,15.41,7222100,9.61833476037029,9.74472954408028,9.45802918103078,9.50118837546834,11713541.1489528,0.0,1.0
2009-06-25,16.2,16.29,15.44,15.44,9473900,9.98827071269222,10.0437611055405,9.51968517308444,9.51968517308444,15365740.9189936,0.0,1.0
2009-06-26,16.06,16.31,15.9302,16.11,9816200,9.9019523238171,10.0560923039512,9.82192284613146,9.93278031984393,15920918.1022625,0.0,1.0
2009-06-29,16.57,16.8,16.13,16.16,8061800,10.2163978832907,10.3582066650142,9.94511151825466,9.96360831587076,13075452.573992,0.0,1.0
2009-06-30,16.4,16.75,16.24,16.59,10490300,10.1115826967995,10.3273786689873,10.0129331095137,10.2287290817015,17014242.4938535,0.0,1.0
2009-07-01,16.04,16.59,15.97,16.45,9405300,9.88962112540637,10.2287290817015,9.84646193096882,10.1424106928264,15254478.4160072,0.0,1.0
2009-07-02,15.39,16.1,15.12,15.95,8604200,9.48885717705761,9.92661472063857,9.32238599851274,9.83413073255808,13955172.4226775,0.0,1.0
2009-07-06,15.05,15.45,14.79,15.26,11066500,9.33163439732079,9.57965125837915,9.17042343763286,9.46184324937643,17847980.0974434,0.085,1.0
2009-07-07,15.05,15.25,14.87,15.05,8334300,9.33163439732079,9.45564282784997,9.22002680984453,9.33163439732079,13441505.491901,0.0,1.0
2009-07-08,15.25,15.36,14.91,14.96,13794900,9.45564282784997,9.52384746464102,9.24482849595036,9.27583060358266,22248326.0874009,0.0,1.0
2009-07-09,14.95,15.32,14.65,15.07,13074000,9.2696301820562,9.49904577853518,9.08361753626243,9.34403524037371,21085663.1992026,0.0,1.0
2009-07-10,14.96,15.19,14.82,14.91,8226400,9.27583060358266,9.41844029869122,9.18902470221223,9.24482849595036,13267485.0651614,0.0,1.0
2009-07-13,15.29,15.36,14.71,14.92,8922200,9.48044451395581,9.52384746464102,9.12082006542119,9.25102891747682,14389666.8346279,0.0,1.0
2009-07-14,15.5,15.545,15.15,15.34,5521700,9.61065336601144,9.63855526288051,9.39363861258538,9.5114466215881,8905362.28293078,0.0,1.0
2009-07-15,15.81,15.9,15.53,15.73,6300900,9.80286643333167,9.8586702270698,9.62925463059082,9.75326306112,10162051.0365501,0.0,1.0
2009-07-16,15.97,16.02,15.66,15.79,6509400,9.90207317775502,9.93307528538731,9.70986011043479,9.79046559027875,10498318.496932,0.0,1.0
2009-07-17,16.17,16.23,15.8,16.04,6732400,10.0260816082842,10.063284137443,9.79666601180521,9.94547612844023,10857971.4641511,0.0,1.0
2009-07-20,16.37,16.43,16.1,16.25,5405500,10.1500900388134,10.1872925679721,9.98267865759898,10.0756849804959,8717955.66951884,0.0,1.0
2009-07-21,16.16,16.54,15.81,16.49,7927000,10.0198811867577,10.2554972047632,9.80286643333167,10.2244950971309,12784614.6688144,0.0,1.0
2009-07-22,16.16,16.52,16.08,16.19,6987200,10.0198811867577,10.2430963617103,9.97027781454607,10.0384824513371,11268911.2670544,0.0,1.0
2009-07-23,15.71,16.58,15.48,16.21,23305000,9.74086221806708,10.280298890869,9.59825252295853,10.05088329439,37586154.2647557,0.0,1.0
2009-07-24,15.94,16.02,15.56,15.71,10519800,9.88347191317564,9.93307528538731,9.6478558951702,9.74086221806708,16966265.8500055,0.0,1.0
2009-07-27,16.12,16.21,15.64,15.85,9504800,9.9950795006519,10.05088329439,9.69745926738187,9.82766811943751,15329280.3714074,0.0,1.0
2009-07-28,16.04,16.22,15.83,16.05,6249300,9.94547612844023,10.0570837159165,9.81526727638459,9.95167654996669,10078830.8880814,0.0,1.0
2009-07-29,16.21,16.34,15.84,15.91,6797700,10.05088329439,10.131488774234,9.82146769791105,9.86487064859626,10963286.8845969,0.0,1.0
2009-07-30,16.41,16.72,16.26,16.39,5338100,10.1748917249192,10.3671047922394,10.0818854020223,10.1624908818663,8609253.38256566,0.0,1.0
2009-07-31,16.32,16.56,16.185,16.46,5113700,10.1190879311811,10.2678980478161,10.0353822405739,10.2058938325515,8247342.5043416,0.0,1.0
2009-08-03,17.2,17.21,16.505,16.77,9607300,10.6647250255095,10.6709254470359,10.2337957294206,10.3981068998717,15494591.7128422,0.0,1.0
2009-08-04,16.66,17.17,16.49,17.14,9496400,10.3299022630807,10.6461237609301,10.2244950971309,10.6275224963507,15315732.9053776,0.0,1.0
2009-08-05,16.77,16.89,16.23,16.64,8548700,10.3981068998717,10.4725119581892,10.063284137443,10.3175014200278,13787288.4343754,0.0,1.0
2009-08-06,18.14,18.36,17.38,17.5,14201100,11.2475646489966,11.3839739225787,10.7763326129857,10.8507376713032,22903442.8375552,0.0,1.0
2009-08-07,18.58,18.63,17.98,18.24,9134600,11.5203831961608,11.5513853037931,11.1483579045733,11.3095688642612,14732224.1899523,0.0,1.0
2009-08-10,17.94,18.55,17.79,18.54,7143100,11.1235562184674,11.5017819315814,11.0305498955706,11.495581510055,11520345.7853927,0.0,1.0
2009-08-11,18.09,18.22,17.69,17.97,4806100,11.2165625413643,11.2971680212083,10.968545680306,11.1421574830468,7751247.20067981,0.0,1.0
2009-08-12,18.26,18.38,17.9,18.0,5482800,11.3219697073141,11.3963747656316,11.0987545323616,11.1607587476262,8842624.61286433,0.0,1.0
2009-08-13,18.67,18.68,17.92,18.37,10586700,11.5761869898989,11.5823874114254,11.1111553754145,11.3901743441052,17074161.7401713,0.0,1.0
2009-08-14,18.78,19.36,18.62,18.87,11920600,11.64439162669,12.0040160752246,11.5451848822667,11.7001954204281,19225467.0898282,0.0,1.0
2009-08-17,18.23,18.46,18.08,18.46,7149000,11.3033684427348,11.4459781378433,11.2103621198379,11.4459781378433,11529861.267485,0.0,1.0
2009-08-18,18.52,18.63,17.9,17.9,6858700,11.4831806670021,11.5513853037931,11.0987545323616,11.0987545323616,11061667.2926702,0.0,1.0
2009-08-19,18.61,18.715,18.31,18.32,7632400,11.5389844607402,11.604088886768,11.3529718149464,11.3591722364729,12309485.6816272,0.0,1.0
2009-08-20,18.85,18.9,18.52,18.72,9757500,11.6877945773752,11.7187966850075,11.4831806670021,11.6071890975312,15736833.3078032,0.0,1.0
2009-08-21,19.48,19.67,19.06,19.46,17301300,12.0784211335421,12.1962291425448,11.8180034294308,12.0660202904892,27903425.4786878,0.0,1.0
2009-08-24,19.36,19.56,19.12,19.42,8639100,12.0040160752246,12.1280245057538,11.8552059585896,12.0412186043834,13933084.973553,0.0,1.0
2009-08-25,19.96,20.25,19.35,19.49,11431800,12.3760413668122,12.5558535910795,11.9978156536982,12.0846215550686,18437133.5903812,0.0,1.0
2009-08-26,19.84,20.08,19.704,19.81,9760300,12.3016363084946,12.4504464251297,12.2173105757348,12.2830350439153,15741349.1298132,0.0,1.0
2009-08-27,19.95,20.035,19.57,19.78,7237200,12.3698409452857,12.4225445282606,12.1342249272803,12.2644337793359,11672109.6607977,0.0,1.0
2009-08-28,19.93,20.12,19.75,20.12,8988400,12.3574401022328,12.4752481112355,12.2458325147565,12.4752481112355,14496433.7692911,0.0,1.0
2009-08-31,19.65,19.87,19.5,19.7,7474600,12.1838282994919,12.320237573074,12.090821976595,12.2148304071242,12054986.8554964,0.0,1.0
2009-09-01,19.74,20.17,19.44,19.74,13254600,12.2396320932301,12.5062502188678,12.0536194474363,12.2396320932301,21376933.7188427,0.0,1.0
2009-09-02,19.69,19.99,19.57,19.7,12296100,12.2086299855978,12.3946426313915,12.1342249272803,12.2148304071242,19831071.0772307,0.0,1.0
2009-09-03,21.18,21.26,20.5,20.57,23339700,13.1324927930402,13.1820961652518,12.7108641292409,12.7542670799262,37642118.2018072,0.0,1.0
2009-09-04,21.12,21.27,20.78,21.0,10751300,13.0952902638814,13.1882965867783,12.8844759319818,13.0208852055639,17339627.5626118,0.0,1.0
2009-09-08,21.6,21.76,21.27,21.63,11262400,13.3929104971514,13.4921172415748,13.1882965867783,13.4115117617308,18163926.3587808,0.0,1.0
2009-09-09,21.56,21.77,21.37,21.56,8679300,13.3681088110456,13.4983176631012,13.2503008020429,13.3681088110456,13997919.2752669,0.0,1.0
2009-09-10,21.67,21.72,21.28,21.57,6549800,13.4363134478366,13.4673155554689,13.1944970083047,13.3743092325721,10563475.357361,0.0,1.0
2009-09-11,21.6,21.74,21.4,21.71,6861900,13.3929104971514,13.4797163985219,13.2689020666223,13.4611151339425,11066828.2321102,0.0,1.0
2009-09-14,21.67,21.68,21.28,21.32,6433700,13.4363134478366,13.4425138693631,13.1944970083047,13.2192986944106,10376230.0233066,0.0,1.0
2009-09-15,21.49,21.67,21.16,21.65,8556000,13.3247058603604,13.4363134478366,13.1200919499872,13.4239126047837,13799061.8274726,0.0,1.0
2009-09-16,21.81,21.97,21.31,21.46,8856300,13.5231193492071,13.6223260936304,13.2130982728841,13.306104595781,14283383.7380371,0.0,1.0
2009-09-17,22.21,22.375,21.63,21.7,12322000,13.7711362102654,13.873443165452,13.4115117617308,13.454914712416,19872842.4308226,0.0,1.0
2009-09-18,22.02,22.33,21.95,22.3,9597600,13.6533282012627,13.8455412685829,13.6099252505775,13.8269400040036,15478947.615165,0.0,1.0
2009-09-21,22.14,22.27,21.74,21.8,7240900,13.7277332595802,13.8083387394242,13.4797163985219,13.5169189276806,11678076.9970251,0.0,1.0
2009-09-22,22.55,22.62,22.23,22.23,8266400,13.981950542165,14.0253534928503,13.7835370533183,13.7835370533183,13331996.8081604,0.0,1.0
2009-09-23,22.05,22.64,21.98,22.55,11194500,13.6719294658421,14.0377543359032,13.6285265151569,13.981950542165,18054417.67504,0.0,1.0
2009-09-24,21.87,22.2,21.67,22.18,7086900,13.5603218783658,13.764935788739,13.4363134478366,13.7525349456861,11429706.7864792,0.0,1.0
2009-09-25,21.48,21.97,21.34,21.81,8872900,13.3185054388339,13.6223260936304,13.2316995374635,13.5231193492071,14310156.1113817,0.0,1.0
2009-09-28,21.88,22.0,21.36,21.6,5019800,13.5665222998923,13.6409273582098,13.2441003805164,13.3929104971514,8095901.1876516,0.0,1.0
2009-09-29,21.45,22.23,21.4,21.96,12361200,13.2999041742545,13.7835370533183,13.2689020666223,13.616125672104,19936063.9389616,0.0,1.0
2009-09-30,21.4,21.49,21.03,21.42,10741500,13.2689020666223,13.3247058603604,13.0394864701433,13.2813029096752,17323822.185577,0.0,1.0
2009-10-01,21.09,21.52,20.855,21.43,9076000,13.076688999302,13.3433071249398,12.9309790934302,13.2875033312016,14637714.4864589,0.0,1.0
2009-10-02,20.81,21.17,20.78,20.94,8545300,12.9030771965612,13.1262923715137,12.8844759319818,12.9836826764051,13781804.9362204,0.0,1.0
2009-10-05,21.17,21.4,20.8,20.97,10826300,13.1262923715137,13.2689020666223,12.8968767750347,13.0022839409845,17460587.0807348,0.0,1.0
2009-10-06,22.13,22.18,21.175,21.38,21592500,13.7215328380538,13.7525349456861,13.1293925822769,13.2565012235693,34824245.2676136,0.0,1.0
2009-10-07,21.7,22.28,21.51,22.2,10632100,13.454914712416,13.8145391609506,13.3371067034133,13.764935788739,17147382.568475,0.0,1.0
2009-10-08,22.21,22.25,21.5,21.64,14402600,13.7711362102654,13.7959378963713,13.3309062818868,13.4177121832573,23228420.7429123,0.0,1.0
2009-10-09,22.24,22.28,22.01,22.22,4531100,13.8424410578197,13.8673375345424,13.6992863166642,13.8299928194584,7279905.58739445,0.085,1.0
2009-10-12,22.45,22.56,22.2,22.22,5531000,13.9731475606139,14.0416128716013,13.817544581097,13.8299928194584,8886397.96161607,0.0,1.0
2009-10-13,22.65,22.65,22.3,22.42,7661900,14.0976299442274,14.0976299442274,13.8797857729038,13.9544752030719,12310014.9235412,0.0,1.0
2009-10-14,22.97,23.11,22.55,22.88,8330900,14.2968017580089,14.3839394265384,14.0353887524206,14.2407846853829,13384865.8069839,0.0,1.0
2009-10-15,22.79,23.09,22.67,23.02,6496300,14.1847676127568,14.371491188177,14.1100781825887,14.3279223539123,10437300.1406702,0.0,1.0
2009-10-16,22.96,23.16,22.54,22.78,7519000,14.2905776388283,14.4150600224418,14.0291646332399,14.1785434935761,12080424.204193,0.0,1.0
2009-10-19,23.21,23.36,22.95,23.12,5691700,14.4461806183451,14.5395424060552,14.2843535196476,14.3901635457191,9144587.10506787,0.0,1.0
2009-10-20,22.6,23.32,22.56,23.28,5827000,14.066509348324,14.5146459293325,14.0416128716013,14.4897494526098,9361967.26131566,0.0,1.0
2009-10-21,22.36,23.07,22.34,22.53,12735200,13.9171304879878,14.3590429498157,13.9046822496265,14.0229405140593,20461047.7889664,0.0,1.0
2009-10-22,22.33,22.57,22.18,22.28,11418500,13.8984581304458,14.047836990782,13.8050963427357,13.8673375345424,18345567.731823,0.0,1.0
2009-10-23,22.02,22.48,21.93,22.27,8236900,13.7055104358449,13.9918199181559,13.6494933632188,13.8611134153617,13233840.4212684,0.0,1.0
2009-10-26,22.49,22.66,22.02,22.11,9936100,13.9980440373366,14.103854063408,13.7055104358449,13.7615275084709,15963865.2660303,0.0,1.0
2009-10-27,22.07,22.57,21.86,22.46,8795200,13.7366310317482,14.047836990782,13.6059245289541,13.9793716797945,14130834.8132356,0.0,1.0
2009-10-28,21.32,22.23,21.31,21.86,10397100,13.2698220931977,13.836216938639,13.263597974017,13.6059245289541,16704532.3172516,0.0,1.0
2009-10-29,22.14,22.23,21.5,21.5,7254500,13.780199866013,13.836216938639,13.3818562384498,13.3818562384498,11655464.4752384,0.0,1.0
2009-10-30,21.34,22.15,21.329,22.15,10318700,13.282270331559,13.7864239851936,13.2754238004603,13.7864239851936,16578570.7189528,0.0,1.0
2009-11-02,21.8,21.92,21.24,21.38,9009000,13.56857981387,13.6432692440381,13.2200291397523,13.3071668082817,14474337.2330862,0.0,1.0
2009-11-03,21.94,22.06,21.26,21.63,9118300,13.6557174823995,13.7304069125676,13.2324773781136,13.4627697877986,14649944.4103063,0.0,1.0
2009-11-04,22.09,22.43,21.76,22.01,8600900,13.7490792701096,13.9606993222525,13.5436833371473,13.6992863166642,13818662.1276557,0.0,1.0
2009-11-05,22.86,23.15,22.09,22.2,18672800,14.2283364470215,14.4088359032611,13.7490792701096,13.817544581097,30000710.8764537,0.0,1.0
2009-11-06,23.03,23.06,22.49,22.82,6681000,14.334146473093,14.352818830635,13.9980440373366,14.2034399702988,10734048.9570705,0.0,1.0
2009-11-09,22.92,23.03,22.52,22.52,10405600,14.2656811621056,14.334146473093,14.0167163948786,14.0167163948786,16718188.8680875,0.0,1.0
2009-11-10,22.68,23.05,22.53,22.96,10697000,14.1163023017694,14.3465947114543,14.0229405140593,14.2905776388283,17186367.5638053,0.0,1.0
2009-11-11,22.7,22.96,22.44,22.89,8494400,14.1287505401307,14.2905776388283,13.9669234414332,14.2470088045635,13647553.5789463,0.0,1.0
2009-11-12,22.14,22.8,22.02,22.71,9145400,13.780199866013,14.1909917319375,13.7055104358449,14.1349746593114,14693484.7076774,0.0,1.0
2009-11-13,22.42,22.57,21.98,22.19,7747100,13.9544752030719,14.047836990782,13.6806139591222,13.8113204619163,12446901.7625087,0.0,1.0
2009-11-16,22.49,22.64,22.21,22.26,9020000,13.9980440373366,14.0914058250467,13.8237687002777,13.8548892961811,14492010.4165209,0.0,1.0
2009-11-17,22.31,22.47,21.82,22.34,8688800,13.8860098920844,13.9855957989752,13.5810280522314,13.9046822496265,13959886.9298301,0.0,1.0
2009-11-18,22.3,22.36,21.925,22.23,6809000,13.8797857729038,13.9171304879878,13.6463813036285,13.836216938639,10939700.5461298,0.0,1.0
2009-11-19,21.86,22.2,21.61,22.19,9748000,13.6059245289541,13.817544581097,13.4503215494372,13.8113204619163,15661653.8292955,0.0,1.0
2009-11-20,21.95,22.06,21.42,21.42,12273800,13.6619416015802,13.7304069125676,13.3320632850044,13.3320632850044,19719738.0765292,0.0,1.0
2009-11-23,21.81,22.25,21.74,22.12,6064000,13.5748039330507,13.8486651770004,13.531235098786,13.7677516276516,9742744.03168325,0.0,1.0
2009-11-24,22.09,22.18,21.69,21.79,9547900,13.7490792701096,13.8050963427357,13.5001145028826,13.5623556946894,15340162.5560865,0.0,1.0
2009-11-25,22.42,22.4301,21.97,22.16,8560200,13.9544752030719,13.9607615634443,13.6743898399415,13.7926481043743,13753271.348947,0.0,1.0
2009-11-27,22.03,22.29,21.71,21.71,3860400,13.7117345550256,13.8735616537231,13.512562741244,13.512562741244,6202323.3937846,0.0,1.0
2009-11-30,21.42,22.23,21.25,22.23,10058600,13.3320632850044,13.836216938639,13.226253258933,13.836216938639,16160680.2633722,0.0,1.0
2009-12-01,21.98,22.07,21.55,21.67,9590000,13.6806139591222,13.7366310317482,13.4129768343532,13.4876662645213,15407802.6490505,0.0,1.0
2009-12-02,21.73,22.17,21.71,21.99,6467800,13.5250109796053,13.798872223555,13.512562741244,13.6868380783029,10391510.5290437,0.0,1.0
2009-12-03,21.44,21.98,21.36,21.54,11602000,13.3445115233658,13.6806139591222,13.2947185699204,13.4067527151725,18640388.564576,0.0,1.0
2009-12-04,21.77,22.01,21.37,21.82,12668400,13.549907456328,13.6992863166642,13.300942689101,13.5810280522314,20353723.3659261,0.0,1.0
2009-12-07,21.64,21.91,21.58,21.72,5567100,13.4689939069793,13.6370451248575,13.4316491918952,13.5187868604246,8944398.13634294,0.0,1.0
2009-12-08,21.35,21.65,21.25,21.6,6392500,13.2884944507397,13.4752180261599,13.226253258933,13.4440974302566,10270529.5551674,0.0,1.0
2009-12-09,20.92,21.31,20.6,21.3,10551000,13.0208573259707,13.263597974017,12.8216855121891,13.2573738548363,16951796.2200346,0.0,1.0
2009-12-10,21.14,21.23,20.99,21.05,8102300,13.1577879479455,13.2138050205716,13.0644261602354,13.1017708753195,13017584.9221483,0.0,1.0
2009-12-11,21.46,21.53,21.21,21.37,4685600,13.3569597617271,13.4005285959918,13.2013567822103,13.300942689101,7528133.48200116,0.0,1.0
2009-12-14,21.93,21.99,21.63,21.63,6385400,13.6494933632188,13.6868380783029,13.4627697877986,13.4627697877986,10259122.3185868,0.0,1.0
2009-12-15,21.89,22.0,21.71,21.8,6522200,13.6245968864961,13.6930621974835,13.512562741244,13.56857981387,10478912.4543939,0.0,1.0
2009-12-16,21.81,22.06,21.78,21.93,4497100,13.5748039330507,13.7304069125676,13.5561315755087,13.6494933632188,7225279.38405058,0.0,1.0
2009-12-17,21.27,21.74,21.26,21.74,7914200,13.2387014972943,13.531235098786,13.2324773781136,13.531235098786,12715373.4854135,0.0,1.0
2009-12-18,20.89,21.37,20.5,21.3,12751400,13.0021849684287,13.300942689101,12.7594443203824,13.2573738548363,20487075.5682067,0.0,1.0
2009-12-21,21.02,21.15,20.53,20.53,9439500,13.0830985177774,13.1640120671262,12.7781166779244,12.7781166779244,15166001.366602,0.0,1.0
2009-12-22,20.85,21.14,20.77,20.99,8881200,12.977288491706,13.1577879479455,12.9274955382606,13.0644261602354,14269006.9746347,0.0,1.0
2009-12-23,20.91,21.09,20.74,20.92,5484600,13.01463320679,13.1266673520422,12.9088231807186,13.0208573259707,8811849.26058212,0.0,1.0
2009-12-24,20.71,21.0,20.58,20.9,3143600,12.8901508231765,13.0706502794161,12.8092372738278,13.0084090876094,5050674.49505269,0.0,1.0
2009-12-28,21.0,21.12,20.7,20.81,4476600,13.0706502794161,13.1453397095842,12.8839267039959,12.9523920149833,7192342.9967403,0.0,1.0
2009-12-29,21.25,21.3,21.01,21.1,4453000,13.226253258933,13.2573738548363,13.0768743985968,13.1328914712228,7154425.98500747,0.0,1.0
2009-12-30,21.26,21.31,21.14,21.16,4314400,13.2324773781136,13.263597974017,13.1577879479455,13.1702361863069,6931743.87372926,0.0,1.0
2009-12-31,20.95,21.32,20.94,21.32,2893100,13.0395296835127,13.2698220931977,13.033305564332,13.2698220931977,4648207.90865152,0.0,1.0
2010-01-04,20.54,20.73,20.45,20.73,9185600,12.8372458101408,12.9559934588227,12.7809969239231,12.9559934588227,14697251.0139954,0.085,1.0
2010-01-05,20.79,21.06,20.47,20.6,18297100,12.9934927163012,13.1622393749545,12.7934966764159,12.8747450676193,29275939.6803884,0.0,1.0
2010-01-06,21.04,21.08,20.58,20.7,15155100,13.1497396224617,13.1747391274473,12.8622453151265,12.9372438300835,24248640.1369754,0.0,1.0
2010-01-07,20.27,21.39,19.96,21.39,24846500,12.6684991514875,13.3684852910863,12.4747529878486,13.3684852910863,39755187.1754962,0.0,1.0
2010-01-08,20.4,20.45,20.08,20.3,10904100,12.749747542691,12.7809969239231,12.5497515028056,12.6872487802268,17446905.4587296,0.0,1.0
2010-01-11,20.62,20.66,20.27,20.51,8764900,12.8872448201121,12.9122443250978,12.6684991514875,12.8184961814016,14024117.6855697,0.0,1.0
2010-01-12,19.96,20.33,19.75,20.09,14531200,12.4747529878486,12.705998408966,12.3435055866739,12.556001379052,23250380.3708598,0.0,1.0
2010-01-13,19.98,20.06,19.87,20.06,10162700,12.4872527403414,12.5372517503128,12.4185041016309,12.5372517503128,16260641.9700326,0.0,1.0
2010-01-14,19.74,20.1,19.62,20.08,10180300,12.3372557104274,12.5622512552985,12.2622571954704,12.5497515028056,16288802.5276278,0.0,1.0
2010-01-15,19.56,19.89,19.56,19.79,8116600,12.2247579379919,12.4310038541237,12.2247579379919,12.3685050916595,12986817.1464243,0.0,1.0
2010-01-19,19.99,19.99,19.47,19.51,8029700,12.4935026165879,12.4935026165879,12.1685090517742,12.1935085567598,12847774.393298,0.0,1.0
2010-01-20,19.78,19.83,19.6,19.8,7147900,12.3622552154131,12.3935045966452,12.2497574429776,12.3747549679059,11436866.4565121,0.0,1.0
2010-01-21,19.19,19.86,19.1,19.76,13461700,11.9935125168745,12.4122542253844,11.9372636306567,12.3497554629203,21539146.4874479,0.0,1.0
2010-01-22,18.86,19.35,18.8,19.09,10456100,11.7872666007427,12.0935105368172,11.7497673432642,11.9310137544103,16730091.2653977,0.0,1.0
2010-01-25,19.0,19.11,18.64,19.0,7780400,11.8747648681926,11.9435135069032,11.6497693233216,11.8747648681926,12448886.495089,0.0,1.0
2010-01-26,18.95,19.26,18.905,18.92,5973100,11.8435154869605,12.0372616505994,11.8153910438516,11.8247658582212,9557149.23703359,0.0,1.0
2010-01-27,19.2,19.26,18.805,19.01,8656600,11.9997623931209,12.0372616505994,11.7528922813874,11.881014744439,13850834.2544583,0.0,1.0
2010-01-28,19.03,19.37,18.96,19.35,8408600,11.8935144969318,12.10601028931,11.8497653632069,12.0935105368172,13454026.3974353,0.0,1.0
2010-01-29,19.08,19.35,19.02,19.16,8947700,11.9247638781639,12.0935105368172,11.8872646206854,11.9747628881352,14316603.4769559,0.0,1.0
2010-02-01,19.16,19.34,19.1,19.21,7812400,11.9747628881352,12.0872606605708,11.9372636306567,12.0060122693673,12500087.5088985,0.0,1.0
2010-02-02,19.47,19.55,19.21,19.22,9946100,12.1685090517742,12.2185080617455,12.0060122693673,12.0122621456137,15914075.10781,0.0,1.0
2010-02-03,19.02,19.49,19.02,19.33,12702900,11.8872646206854,12.181008804267,11.8872646206854,12.0810107843243,20325042.4474919,0.0,1.0
2010-02-04,19.48,20.0,19.25,19.57,29565900,12.1747589280206,12.4997524928343,12.031011774353,12.2310078142383,47306376.6933772,0.0,1.0
2010-02-05,19.88,19.95,19.6,19.73,16252200,12.4247539778773,12.4685031116022,12.2497574429776,12.331005834181,26004034.8947979,0.0,1.0
2010-02-08,19.67,19.93,19.66,19.85,9554100,12.2935065767025,12.4560033591094,12.2872567004561,12.406004349138,15286862.6886446,0.0,1.0
2010-02-09,19.93,20.0,19.74,19.86,8327600,12.4560033591094,12.4997524928343,12.3372557104274,12.4122542253844,13324423.8312301,0.0,1.0
2010-02-10,19.89,19.99,19.6,19.84,9266900,12.4310038541237,12.4935026165879,12.2497574429776,12.3997544728916,14827333.5897049,0.0,1.0
2010-02-11,20.13,20.195,19.755,19.82,8439900,12.5810008840377,12.6216250796394,12.3466305247971,12.3872547203988,13504107.3890676,0.0,1.0
2010-02-12,19.95,20.02,19.68,19.95,8484000,12.4685031116022,12.5122522453271,12.2997564529489,12.4685031116022,13574668.7862237,0.0,1.0
2010-02-16,19.77,19.78,19.52,19.74,7447000,12.3560053391667,12.3622552154131,12.1997584330063,12.3372557104274,11915435.9324621,0.0,1.0
2010-02-17,19.9,19.97,19.74,19.84,6604200,12.4372537303701,12.481002864095,12.3372557104274,12.3997544728916,10566929.2312564,0.0,1.0
2010-02-18,19.99,20.05,19.82,19.9,6115800,12.4935026165879,12.5310018740664,12.3872547203988,12.4372537303701,9785473.75798997,0.0,1.0
2010-02-19,19.85,20.11,19.78,19.91,5248600,12.406004349138,12.5685011315449,12.3622552154131,12.4435036066165,8397926.28375461,0.0,1.0
2010-02-22,19.77,20.01,19.71,19.92,6428700,12.3560053391667,12.5060023690807,12.3185060816882,12.4497534828629,10286123.6711453,0.0,1.0
2010-02-23,19.88,19.94,19.56,19.74,7761000,12.4247539778773,12.4622532353558,12.2247579379919,12.3372557104274,12417845.880467,0.0,1.0
2010-02-24,20.29,20.3,19.89,19.925,6154900,12.6809989039804,12.6872487802268,12.4310038541237,12.4528784209862,9848034.99673838,0.0,1.0
2010-02-25,20.39,20.51,19.88,20.02,12366800,12.7434976664446,12.8184961814016,12.4247539778773,12.5122522453271,19787271.7993248,0.0,1.0
2010-02-26,21.5,21.76,20.85,21.06,19742500,13.4372339297969,13.5997307122037,13.0309919737797,13.1622393749545,31588625.4728927,0.0,1.0
2010-03-01,21.6,21.7,21.41,21.52,9567300,13.499732692261,13.5622314547252,13.3809850435791,13.4497336822897,15307983.106841,0.0,1.0
2010-03-02,21.55,21.74,21.36,21.64,8351200,13.4684833110289,13.5872309597109,13.349735662347,13.5247321972467,13362184.5789147,0.0,1.0
2010-03-03,21.76,21.86,21.45,21.58,10210000,13.5997307122037,13.6622294746679,13.4059845485648,13.4872329397682,16336323.4685696,0.0,1.0
2010-03-04,22.05,22.24,21.86,22.04,10667000,13.7809771233498,13.8997247720317,13.6622294746679,13.7747272471034,17067537.9470354,0.0,1.0
2010-03-05,22.32,22.35,21.9,21.96,6818000,13.9497237820031,13.9684734107423,13.6872289796535,13.724728237132,10909016.0047705,0.0,1.0
2010-03-08,22.33,22.375,22.07,22.16,4148900,13.9559736582495,13.9840981013584,13.7934768758426,13.8497257620604,6638371.44356007,0.0,1.0
2010-03-09,22.24,22.32,22.09,22.14,6730800,13.8997247720317,13.9497237820031,13.8059766283355,13.8372260095676,10769493.2421399,0.0,1.0
2010-03-10,22.37,22.39,22.12,22.33,7308300,13.9809731632351,13.993472915728,13.8247262570747,13.9559736582495,11693511.5382319,0.0,1.0
2010-03-11,22.68,22.71,22.09,22.19,9095600,14.1747193268741,14.1934689556133,13.8059766283355,13.8684753907996,14553248.1626564,0.0,1.0
2010-03-12,22.8,22.87,22.67,22.75,5175100,14.2497178418311,14.293466975556,14.1684694506277,14.218468460599,8280323.95516106,0.0,1.0
2010-03-15,23.07,23.07,22.44,22.44,6822100,14.4184645004843,14.4184645004843,14.0247222969601,14.0247222969601,10915576.1346649,0.0,1.0
2010-03-16,23.3,23.3,23.02,23.1,1696100,14.5622116541519,14.5622116541519,14.3872151192523,14.4372141292236,2713813.73506768,0.0,1.0
2010-03-17,23.15,23.24,23.03,23.21,1538000,14.4684635104557,14.5247123966734,14.3934649954987,14.5059627679342,2460848.72621548,0.0,1.0
2010-03-18,23.31,23.34,22.9491,23.03,5961000,14.5684615303984,14.5872111591376,14.3429034966652,14.3934649954987,9537788.85368688,0.0,1.0
2010-03-19,23.22,23.42,23.07,23.35,7238000,14.5122126441806,14.6372101691089,14.4184645004843,14.593461035384,11581029.3110193,0.0,1.0
2010-03-22,23.4,23.51,22.98,23.04,4420200,14.6247104166161,14.6934590553267,14.3622156142666,14.3997148717451,7072460.03876311,0.0,1.0
2010-03-23,23.21,23.45,23.12,23.36,8374000,14.5059627679342,14.6559597978482,14.4497138817164,14.5997109116304,13398665.3012538,0.0,1.0
2010-03-24,23.06,23.21,22.95,23.08,5751000,14.4122146242379,14.5059627679342,14.3434659855273,14.4247143767308,9201782.20056258,0.0,1.0
2010-03-25,23.4,23.63,23.07,23.15,5340600,14.6247104166161,14.7684575702837,14.4184645004843,14.4684635104557,8545129.19845669,0.0,1.0
2010-03-26,23.42,23.55,23.165,23.43,6185600,14.6372101691089,14.7184585603124,14.4778383248253,14.6434600453554,9897155.96936184,0.0,1.0
2010-03-29,23.23,23.58,23.04,23.43,4371800,14.518462520427,14.7372081890516,14.3997148717451,14.6434600453554,6995018.50537636,0.0,1.0
2010-03-30,23.25,23.49,23.16,23.28,5657900,14.5309622729199,14.6809593028339,14.4747133867021,14.5497119016591,9052819.25101074,0.0,1.0
2010-03-31,23.11,23.29,23.05,23.15,6889700,14.44346400547,14.5559617779055,14.4059647479915,14.4684635104557,11023738.2763373,0.0,1.0
2010-04-01,23.63,23.66,23.3,23.33,6055300,14.7684575702837,14.787207199023,14.5622116541519,14.5809612828912,9688671.84125656,0.0,1.0
2010-04-05,23.78,23.79,23.41,23.62,4540500,14.9247044764441,14.9309806347606,14.6924866187366,14.8242859433814,7234521.13711301,0.1,1.0
2010-04-06,23.84,23.85,23.46,23.76,6092500,14.9623614263426,14.9686375846591,14.7238674103187,14.9121521598113,9707371.44100012,0.0,1.0
2010-04-07,23.86,23.96,23.62,23.73,7836600,14.9749137429755,15.0376753261397,14.8242859433814,14.893323684862,12486300.7032485,0.0,1.0
2010-04-08,24.59,25.02,24.33,25.0,16715300,15.4330733000741,15.7029481076801,15.2698931838472,15.6903957910472,26633012.0390231,0.0,1.0
2010-04-09,24.85,24.86,24.5,24.62,6917900,15.596253416301,15.6025295746174,15.3765878752263,15.4519017750233,11022507.1631833,0.0,1.0
2010-04-12,24.93,25.185,24.82,25.06,8657600,15.6464626828323,15.806504719901,15.5774249413517,15.7280527409458,13794425.7673537,0.0,1.0
2010-04-13,25.02,25.27,24.88,24.92,6894500,15.7029481076801,15.8598520655905,15.6150818912502,15.6401865245159,10985223.2088593,0.0,1.0
2010-04-14,25.24,25.24,24.82,25.03,6963000,15.8410235906413,15.8410235906413,15.5774249413517,15.7092242659965,11094366.4084832,0.0,1.0
2010-04-15,25.34,25.4,25.09,25.25,4974300,15.9037851738055,15.941442123704,15.746881215895,15.8472997489577,7925708.29035153,0.0,1.0
2010-04-16,25.0,25.31,24.82,25.25,6072100,15.6903957910472,15.8849566988562,15.5774249413517,15.8472997489577,9674867.48082016,0.0,1.0
2010-04-19,25.04,25.13,24.59,24.78,6484400,15.7155004243129,15.7719858491607,15.4330733000741,15.552320308086,10331798.0093592,0.0,1.0
2010-04-20,25.02,25.44,24.99,25.21,4960300,15.7029481076801,15.9665467569697,15.6841196327308,15.822195115692,7903401.65101234,0.0,1.0
2010-04-21,25.62,25.72,24.97,24.97,6584400,16.0795176066652,16.1422791898294,15.671567316098,15.671567316098,10491131.1474963,0.0,1.0
2010-04-22,26.07,26.18,25.28,25.49,8675300,16.3619447309041,16.4309824723847,15.866128223907,15.9979275485518,13822627.7328039,0.0,1.0
2010-04-23,26.06,26.29,25.82,26.14,4819500,16.3556685725876,16.5000202138653,16.2050407729936,16.405877839119,7679060.5925154,0.0,1.0
2010-04-26,26.21,26.34,26.0,26.17,5762800,16.4498109473339,16.5314010054474,16.3180116226891,16.4247063140683,9182050.08456223,0.0,1.0
2010-04-27,25.14,26.17,25.14,26.17,9781200,15.7782620074771,16.4247063140683,15.7782620074771,16.4247063140683,15584692.9074617,0.0,1.0
2010-04-28,25.21,25.69,25.05,25.15,7899900,15.822195115692,16.1234507148801,15.7217765826293,15.7845381657935,12587158.5796893,0.0,1.0
2010-04-29,25.63,25.83,25.26,25.34,5768600,16.0857937649816,16.21131693131,15.8535759072741,15.9037851738055,9191291.40657419,0.0,1.0
2010-04-30,24.73,25.75,24.65,25.57,9891200,15.5209395165039,16.1611076647787,15.4707302499726,16.0481368150831,15759959.3594124,0.0,1.0
2010-05-03,25.7,26.039,24.73,24.86,8730500,16.1297268731966,16.3424886401232,15.5209395165039,15.6025295746174,13910579.6250556,0.0,1.0
2010-05-04,24.71,25.7,24.69,25.47,12620500,15.5083871998711,16.1297268731966,15.4958348832383,15.9853752319189,20108638.698587,0.0,1.0
2010-05-05,24.68,25.15,24.29,24.53,14043700,15.4895587249218,15.7845381657935,15.2447885505815,15.3954163501756,22376267.9205537,0.0,1.0
2010-05-06,22.91,24.0,21.67,23.89,20075600,14.3786787029157,15.0627799594054,13.6004350716797,14.9937422179247,31987083.4798426,0.0,1.0
2010-05-07,22.27,23.5,21.83,22.87,20289100,13.9770045706649,14.7489720435844,13.7008536047425,14.35357406965,32327259.7297652,0.0,1.0
2010-05-10,23.75,23.86,23.2,23.39,8708000,14.9058760014949,14.9749137429755,14.5606872940918,14.6799343021038,13874729.6689747,0.0,1.0
2010-05-11,23.83,24.14,23.24,23.39,6722900,14.9560852680262,15.1506461758352,14.5857919273575,14.6799343021038,10711807.5438161,0.0,1.0
2010-05-12,24.17,24.19,23.61,23.84,6849800,15.1694746507845,15.1820269674173,14.818009785065,14.9623614263426,10914001.296112,0.0,1.0
2010-05-13,23.11,24.06,23.05,24.05,7116600,14.5042018692441,15.1004369093039,14.4665449193456,15.0941607509874,11339102.1086616,0.0,1.0
2010-05-14,22.96,23.25,22.72,23.01,6624500,14.4100594944978,14.5920680856739,14.2594316949037,14.4414402860799,10555023.7358892,0.0,1.0
2010-05-17,23.22,23.35,22.52,23.04,6700400,14.5732396107247,14.6548296688381,14.1339085285754,14.4602687610291,10675957.5877352,0.0,1.0
2010-05-18,22.58,23.46,22.45,23.26,8640600,14.1715654784739,14.7238674103187,14.0899754203604,14.5983442439904,13767339.1338704,0.0,1.0
2010-05-19,22.34,22.83,22.04,22.47,8319100,14.0209376788798,14.3284694363843,13.8326529293872,14.1025277369933,13255083.0947598,0.0,1.0
2010-05-20,21.74,22.3,21.57,21.7,10301700,13.6443681798947,13.9958330456141,13.5376734885156,13.619263546629,16414021.891465,0.0,1.0
2010-05-21,22.15,22.48,20.99,21.15,16225900,13.9016906708679,14.1088038953097,13.1736563061633,13.274074839226,25853235.6609804,0.0,1.0
2010-05-24,21.67,22.15,21.63,22.09,8169700,13.6004350716797,13.9016906708679,13.5753304384141,13.8640337209693,13017039.386383,0.0,1.0
2010-05-25,21.93,21.98,20.94,20.94,11079400,13.7636151879066,13.7949959794887,13.1422755145812,13.1422755145812,17653155.7067569,0.0,1.0
2010-05-26,21.22,22.16,21.16,21.99,18758900,13.3180079474409,13.9079668291843,13.2803509975424,13.8012721378052,29889144.049992,0.0,1.0
2010-05-27,21.99,22.0,21.36,21.55,9854100,13.8012721378052,13.8075482961216,13.4058741638708,13.5251211718827,15700846.7651635,0.0,1.0
2010-05-28,21.8,22.01,21.6,21.95,7894000,13.6820251297932,13.813824454438,13.5565019634648,13.7761675045395,12577757.9245391,0.0,1.0
2010-06-01,21.39,22.03,21.38,21.6,8274100,13.42470263882,13.8263767710708,13.4184264805036,13.5565019634648,13183383.1825981,0.0,1.0
2010-06-02,21.93,21.95,21.38,21.38,9554700,13.7636151879066,13.7761675045395,13.4184264805036,13.4184264805036,15223803.3495813,0.0,1.0
2010-06-03,21.8,22.36,21.53,22.07,10812600,13.6820251297932,14.0334899955127,13.5125688552499,13.8514814043365,17228054.8942072,0.0,1.0
2010-06-04,20.96,21.55,20.77,21.28,15350300,13.154827831214,13.5251211718827,13.035580823202,13.3556648973394,24458114.7034524,0.0,1.0
2010-06-07,20.72,21.37,20.72,20.96,12708800,13.00420003162,13.4121503221872,13.00420003162,13.154827831214,20249329.859562,0.0,1.0
2010-06-08,21.13,21.16,20.52,20.665,13494900,13.2615225225931,13.2803509975424,12.8786768652916,12.9696811608796,21501847.6584575,0.0,1.0
2010-06-09,21.2,21.75,21.05,21.13,13927400,13.3054556308081,13.6506443382111,13.2113132560618,13.2615225225931,22190963.4809002,0.0,1.0
2010-06-10,22.06,22.08,21.48,21.48,10554400,13.8452052460201,13.8577575626529,13.4811880636678,13.4811880636678,16816656.7315373,0.0,1.0
2010-06-11,21.99,22.16,21.65,21.66,10661500,13.8012721378052,13.9079668291843,13.5878827550469,13.5941589133633,16987302.5224821,0.0,1.0
2010-06-14,22.03,22.24,21.96,22.19,7711900,13.8263767710708,13.9581760957156,13.7824436628559,13.9267953041335,12287612.2799916,0.0,1.0
2010-06-15,22.18,22.25,21.83,22.12,6686300,13.9205191458171,13.964452254032,13.7008536047425,13.8828621959186,10653491.6152579,0.0,1.0
2010-06-16,21.67,22.08,21.57,21.93,7255300,13.6004350716797,13.8577575626529,13.5376734885156,13.7636151879066,11560097.1712578,0.0,1.0
2010-06-17,21.22,21.81,21.06,21.7,8664100,13.3180079474409,13.6883012881096,13.2175894143782,13.619263546629,13804782.4213326,0.0,1.0
2010-06-18,21.24,21.6,21.24,21.29,9608400,13.3305602640737,13.5565019634648,13.3305602640737,13.3619410556558,15309365.2447609,0.0,1.0
2010-06-21,20.94,21.65,20.83,21.47,6333700,13.1422755145812,13.5878827550469,13.0732377731006,13.4749119053514,10091682.9701866,0.0,1.0
2010-06-22,20.44,21.31,20.37,20.97,7397900,12.8284675987602,13.3744933722887,12.7845344905453,13.1611039895304,11787306.2262412,0.0,1.0
2010-06-23,20.47,20.61,20.07,20.25,8533900,12.8472960737095,12.9351622901393,12.5962497410527,12.7092205907483,13597330.6754781,0.0,1.0
2010-06-24,20.1,20.37,19.89,20.36,10535500,12.615078216002,12.7845344905453,12.4832788913572,12.7782583322289,16786542.7684294,0.0,1.0
2010-06-25,20.2,20.45,19.94,20.15,9077800,12.6778397991662,12.8347437570766,12.5146596829393,12.6464590075841,14463943.6138056,0.0,1.0
2010-06-28,20.17,20.55,20.08,20.12,7439900,12.6590113242169,12.8975053402408,12.6025258993691,12.6276305326348,11854226.1442588,0.0,1.0
2010-06-29,19.55,19.96,19.4,19.96,12574000,12.2698895085989,12.5272119995721,12.1757471338527,12.5272119995721,20034548.7893534,0.0,1.0
2010-06-30,19.46,19.975,19.41,19.48,12260100,12.2134040837512,12.5366262370467,12.1820232921691,12.225956400384,19534402.0687411,0.0,1.0
2010-07-01,19.9,19.98,19.27,19.41,11368000,12.4895550496736,12.539764316205,12.0941570757392,12.1820232921691,18112991.1434204,0.0,1.0
2010-07-02,19.48,19.97,19.45,19.89,8745400,12.2887179835482,12.5978284461734,12.2697928531834,12.5473614318672,13863154.1734519,0.1,1.0
2010-07-06,19.37,20.04,19.1,19.76,12515600,12.2193258388772,12.6419870836913,12.048999665594,12.4653525336197,19839651.9739812,0.0,1.0
2010-07-07,19.7225,19.84,19.02,19.39,14979100,12.4416961206637,12.5158195479259,11.9985326512878,12.2319425924538,23744776.9889947,0.0,1.0
2010-07-08,18.22,19.26,17.77,19.17,31430400,11.4938625082263,12.1499336942063,11.2099855527542,12.0931583031119,49823276.3433649,0.0,1.0
2010-07-09,18.53,18.7,18.2,18.26,12068700,11.6894221886626,11.7966645940632,11.4812457546498,11.5190960153794,19131228.8486678,0.0,1.0
2010-07-12,18.81,19.01,18.44,18.44,11795200,11.8660567387342,11.9922242744996,11.6326467975682,11.6326467975682,18697678.3345187,0.0,1.0
2010-07-13,18.89,19.01,18.62,18.97,11354900,11.9165237530403,11.9922242744996,11.7461975797571,11.9669907673465,17999717.4885231,0.0,1.0
2010-07-14,18.62,18.84,18.52,18.8,11400500,11.7461975797571,11.884981869099,11.6831138118744,11.8597483619459,18072002.3274451,0.0,1.0
2010-07-15,18.79,18.84,18.38,18.64,10008900,11.8534399851576,11.884981869099,11.5947965368386,11.7588143333336,15866046.5852521,0.0,1.0
2010-07-16,18.13,18.71,18.06,18.65,10489400,11.4370871171319,11.8029729708515,11.392928479614,11.7651227101219,16627732.2234553,0.0,1.0
2010-07-19,18.29,18.46,18.08,18.12,6440600,11.5380211457442,11.6452635511448,11.4055452331905,11.4307787403436,10209599.4202134,0.0,1.0
2010-07-20,18.48,18.56,18.03,18.12,9549300,11.6578803047213,11.7083473190274,11.3740033492492,11.4307787403436,15137491.4982213,0.0,1.0
2010-07-21,18.11,18.65,18.01,18.57,9093600,11.4244703635553,11.7651227101219,11.3613865956726,11.7146556958157,14415118.6671511,0.0,1.0
2010-07-22,18.33,18.5,18.16,18.31,12138500,11.5632546528973,11.6704970582978,11.4560122474967,11.5506378993207,19241875.3784213,0.0,1.0
2010-07-23,18.41,18.45,18.06,18.29,9571000,11.6137216672034,11.6389551743565,11.392928479614,11.5380211457442,15171890.2044627,0.0,1.0
2010-07-26,19.04,19.04,18.32,18.38,9980300,12.0111494048644,12.0111494048644,11.556946276109,11.5947965368386,15820710.041542,0.0,1.0
2010-07-27,18.29,19.22,18.26,19.18,9366200,11.5380211457442,12.1247001870532,11.5190960153794,12.0994666799001,14847242.5068476,0.0,1.0
2010-07-28,17.95,18.45,17.95,18.28,9811700,11.323536334943,11.6389551743565,11.323536334943,11.5317127689559,15553446.3607907,0.0,1.0
2010-07-29,18.01,18.27,17.75,18.09,11127300,11.3613865956726,11.5254043921676,11.1973687991776,11.4118536099788,17638927.371447,0.0,1.0
2010-07-30,18.11,18.17,17.45,17.79,9712300,11.4244703635553,11.4623206242849,11.0081174955296,11.2226023063307,15395878.0934912,0.0,1.0
2010-08-02,18.45,18.5,18.17,18.49,8357900,11.6389551743565,11.6704970582978,11.4623206242849,11.6641886815096,13248891.5619976,0.0,1.0
2010-08-03,17.69,18.4,17.62,18.37,10479100,11.159518538448,11.6074132904151,11.1153599009301,11.5884881600503,16611404.7269445,0.0,1.0
2010-08-04,18.13,18.31,17.77,17.77,11529200,11.4370871171319,11.5506378993207,11.2099855527542,11.2099855527542,18276016.7741397,0.0,1.0
2010-08-05,18.46,18.66,18.03,18.4,12308600,11.6452635511448,11.7714310869101,11.3740033492492,11.6074132904151,19511516.8499268,0.0,1.0
2010-08-06,18.28,18.3,17.99,18.25,8319700,11.5317127689559,11.5443295225324,11.3487698420961,11.5127876385911,13188337.157462,0.0,1.0
2010-08-09,18.56,18.65,18.39,18.43,5626300,11.7083473190274,11.7651227101219,11.6011049136269,11.6263384207799,8918776.07954958,0.0,1.0
2010-08-10,18.25,18.575,18.13,18.44,7019800,11.5127876385911,11.7178098842098,11.4370871171319,11.6326467975682,11127743.6900311,0.0,1.0
2010-08-11,17.87,18.065,17.67,17.81,11372400,11.2730693206369,11.3960826680081,11.1469017848715,11.2352190599073,18027458.3806532,0.0,1.0
2010-08-12,17.95,18.02,17.38,17.53,8342500,11.323536334943,11.3676949724609,10.9639588580117,11.0585845098357,13224479.5769231,0.0,1.0
2010-08-13,17.67,18.03,17.64,17.92,5583400,11.1469017848715,11.3740033492492,11.1279766545067,11.3046112045782,8850771.26398466,0.0,1.0
2010-08-16,17.63,17.925,17.46,17.56,4575800,11.1216682777184,11.3077653929724,11.0144258723178,11.0775096402005,7253529.95481984,0.0,1.0
2010-08-17,17.64,17.94,17.64,17.81,5625400,11.1279766545067,11.3172279581548,11.1279766545067,11.2352190599073,8917349.40509712,0.0,1.0
2010-08-18,17.98,18.1,17.59,17.64,7503100,11.3424614653078,11.4181619867671,11.0964347705653,11.1279766545067,11893867.8709753,0.0,1.0
2010-08-19,17.71,18.2,17.59,17.94,11138600,11.1721352920246,11.4812457546498,11.0964347705653,11.3172279581548,17656840.0617938,0.0,1.0
2010-08-20,17.32,18.2,17.03,18.02,13788400,10.9261085972821,11.4812457546498,10.7431656704223,11.3676949724609,21857286.6884561,0.0,1.0
2010-08-23,17.14,17.51,17.11,17.35,6087700,10.8125578150932,11.0459677562592,10.7936326847284,10.9450337276469,9650184.51548512,0.0,1.0
2010-08-24,16.86,17.02,16.65,16.93,13777900,10.6359232650217,10.736857293634,10.503447352468,10.6800819025396,21840642.153178,0.0,1.0
2010-08-25,16.96,17.08,16.66,16.72,12622400,10.6990070329044,10.7747075543636,10.5097557292563,10.5476059899859,20008950.6756671,0.0,1.0
2010-08-26,16.91,17.09,16.78,16.98,11264900,10.667465148963,10.7810159311519,10.5854562507155,10.7116237864809,17857050.0432821,0.0,1.0
2010-08-27,17.03,17.05,16.62,16.99,10875000,10.7431656704223,10.7557824239988,10.4845222221032,10.7179321632692,17238982.9666212,0.0,1.0
2010-08-30,16.9,17.11,16.86,16.98,9758500,10.6611567721748,10.7936326847284,10.6359232650217,10.7116237864809,15469114.0487148,0.0,1.0
2010-08-31,16.89,17.41,16.81,17.03,16007300,10.6548483953865,10.9828839883765,10.6043813810803,10.7431656704223,25374673.2911813,0.0,1.0
2010-09-01,17.21,17.505,17.02,17.02,11421700,10.8567164526111,11.0428135678651,10.736857293634,10.736857293634,18105608.4367686,0.0,1.0
2010-09-02,17.43,17.77,17.28,17.37,11462500,10.995500741953,11.2099855527542,10.900875090129,10.9576504812234,18170284.3452779,0.0,1.0
2010-09-03,17.65,17.83,17.41,17.41,8137200,11.134285031295,11.2478358134838,10.9828839883765,10.9828839883765,12899039.2823899,0.0,1.0
2010-09-07,17.23,17.71,17.16,17.71,4553800,10.8693332061877,11.1721352920246,10.8251745686698,11.1721352920246,7218655.69042755,0.0,1.0
2010-09-08,17.24,17.37,17.14,17.22,5802200,10.8756415829759,10.9576504812234,10.8125578150932,10.8630248293994,9197611.67530392,0.0,1.0
2010-09-09,17.34,17.66,17.2431,17.57,5291700,10.9387253508586,11.1405934080832,10.8775971797803,11.0838180169888,8388370.22202022,0.0,1.0
2010-09-10,17.37,17.51,17.3,17.38,4871900,10.9576504812234,11.0459677562592,10.9134918437055,10.9639588580117,7722905.84966275,0.0,1.0
2010-09-13,17.8075,17.85,17.53,17.54,8398700,11.2336419657102,11.2604525670603,11.0585845098357,11.064892886624,13313567.4705069,0.0,1.0
2010-09-14,18.5,18.61,17.82,17.86,14173100,11.6704970582978,11.7398892029688,11.2415274366955,11.2667609438486,22467110.7571697,0.0,1.0
2010-09-15,18.6,18.66,18.23,18.34,11742200,11.7335808261805,11.7714310869101,11.5001708850146,11.5695630296855,18613663.0612102,0.0,1.0
2010-09-16,18.58,18.58,18.18,18.52,6838900,11.720964072604,11.720964072604,11.4686290010732,11.6831138118744,10840982.1250967,0.0,1.0
2010-09-17,18.91,18.99,18.47,18.66,14313700,11.9291405066169,11.979607520923,11.651571927933,11.7714310869101,22689989.0105128,0.0,1.0
2010-09-20,19.16,19.21,18.8,19.17,8820800,12.0868499263236,12.1183918102649,11.8597483619459,12.0931583031119,13982677.7886872,0.0,1.0
2010-09-21,18.79,19.18,18.68,19.18,8509100,11.8534399851576,12.0994666799001,11.7840478404867,12.0994666799001,13488572.8700025,0.0,1.0
2010-09-22,18.63,18.81,18.42,18.73,7610800,11.7525059565453,11.8660567387342,11.6200300439917,11.815589724428,12064593.2471137,0.0,1.0
2010-09-23,18.51,18.72,18.33,18.52,5420400,11.6768054350861,11.8092813476397,11.5632546528973,11.6831138118744,8592384.66871485,0.0,1.0
2010-09-24,18.83,18.94,18.57,18.71,9754800,11.8786734923107,11.9480656369817,11.7146556958157,11.8029729708515,15463248.8315216,0.0,1.0
2010-09-27,18.61,18.86,18.55,18.79,5323300,11.7398892029688,11.8975986226755,11.7020389422392,11.8534399851576,8438462.34723816,0.0,1.0
2010-09-28,18.91,18.94,18.39,18.67,7046200,11.9291405066169,11.9480656369817,11.6011049136269,11.7777394636984,11169592.8073017,0.0,1.0
2010-09-29,18.77,18.9,18.615,18.86,7376700,11.8408232315811,11.9228321298286,11.7430433913629,11.8975986226755,11693499.3701035,0.0,1.0
2010-09-30,18.64,19.02,18.5,18.89,8053700,11.7588143333336,11.9985326512878,11.6704970582978,11.9165237530403,12766675.597083,0.0,1.0
2010-10-01,18.51,18.82,18.38,18.64,6759700,11.6768054350861,11.8723651155224,11.5947965368386,11.7588143333336,10715434.7732846,0.0,1.0
2010-10-04,18.4,18.62,18.26,18.41,7212300,11.6074132904151,11.7461975797571,11.5190960153794,11.6137216672034,11432893.5034633,0.0,1.0
2010-10-05,18.68,18.82,18.41,18.49,9098100,11.7840478404867,11.8723651155224,11.6137216672034,11.6641886815096,14422252.039413,0.0,1.0
2010-10-06,18.67,18.73,18.5,18.61,6845500,11.7777394636984,11.815589724428,11.6704970582978,11.7398892029688,10851444.4044143,0.0,1.0
2010-10-07,18.12,18.63,18.07,18.36,14794200,11.4307787403436,11.7525059565453,11.3992368564023,11.5821797832621,23451674.6487162,0.0,1.0
2010-10-08,18.21,18.53,17.69,18.08,13122000,11.5506378993207,11.7536145125982,11.2208009027448,11.4681786501767,20687309.4008127,0.1,1.0
2010-10-11,18.27,18.61,18.24,18.3599,7806000,11.5886960143102,11.8043586659175,11.5696669568155,11.6457197566029,12306442.4007578,0.0,1.0
2010-10-12,18.71,18.81,18.12,18.23,11640000,11.8677888575668,11.931219049216,11.4935507268364,11.5633239376506,18350882.5960568,0.0,1.0
2010-10-13,18.99,19.2,18.77,18.77,13392900,12.0453933941845,12.1785967966479,11.9058469725563,11.9058469725563,21114393.0859735,0.0,1.0
2010-10-14,19.06,19.32,18.89,19.08,15425700,12.089794528339,12.2547130266269,11.9819632025353,12.1024805666688,24319176.0878002,0.0,1.0
2010-10-15,19.52,19.77,19.05,19.17,17532100,12.3815734099253,12.5401488890484,12.0834515091741,12.1595677391531,27639992.1617122,0.0,1.0
2010-10-18,19.81,20.09,19.72,19.74,14548000,12.565520965708,12.7431255023258,12.5084337932237,12.5211198315536,22935450.1724602,0.0,1.0
2010-10-19,19.55,19.87,19.4,19.55,9418800,12.4006024674201,12.6035790806976,12.3054571799463,12.4006024674201,14849080.1542733,0.0,1.0
2010-10-20,19.32,19.8,19.25,19.58,10075300,12.2547130266269,12.5591779465431,12.2103118924725,12.4196315249149,15884076.2388361,0.0,1.0
2010-10-21,19.05,19.52,18.99,19.41,9593000,12.0834515091741,12.3815734099253,12.0453933941845,12.3118001991112,15123712.7786919,0.0,1.0
2010-10-22,19.15,19.22,18.85,19.04,5053000,12.1468817008233,12.1912828349777,11.9565911258756,12.0771084900091,7966237.95170751,0.0,1.0
2010-10-25,19.36,19.55,19.25,19.28,5813400,12.2800851032866,12.4006024674201,12.2103118924725,12.2293409499672,9165036.15841214,0.0,1.0
2010-10-26,19.68,19.75,19.18,19.3,8134800,12.4830617165641,12.5274628507185,12.165910758318,12.2420269882971,12824807.5380072,0.0,1.0
2010-10-27,19.34,19.58,19.03,19.58,7926900,12.2673990649568,12.4196315249149,12.0707654708442,12.4196315249149,12497045.6400931,0.0,1.0
2010-10-28,19.15,19.48,18.93,19.35,8245300,12.1468817008233,12.3562013332657,12.007335279195,12.2737420841217,12999014.7997653,0.0,1.0
2010-10-29,19.01,19.3,18.91,19.16,7738200,12.0580794325144,12.2420269882971,11.9946492408652,12.1532247199882,12199553.2392446,0.0,1.0
2010-11-01,19.13,19.22,18.9,19.11,10209000,12.1341956624934,12.1912828349777,11.9883062217002,12.1215096241636,16094859.1428819,0.0,1.0
2010-11-02,19.27,19.42,19.07,19.23,6866400,12.2229979308023,12.3181432182761,12.0961375475039,12.1976258541426,10825128.888107,0.0,1.0
2010-11-03,19.26,19.38,18.89,19.31,9732600,12.2166549116374,12.2927711416164,11.9819632025353,12.248370007462,15343797.2469402,0.0,1.0
2010-11-04,20.43,21.0,20.26,20.81,17248400,12.9587881539331,13.3203402463336,12.8509568281295,13.1998228822001,27192728.811841,0.0,1.0
2010-11-05,20.81,20.87,20.47,20.48,8882400,13.1998228822001,13.2378809971896,12.9841602305928,12.9905032497577,14003426.0800014,0.0,1.0
2010-11-08,20.71,20.9,20.46,20.77,6309400,13.1363926905509,13.2569100546844,12.9778172114279,13.1744508055404,9946998.16594172,0.0,1.0
2010-11-09,20.19,20.8,20.1,20.8,8837700,12.806555693975,13.1934798630352,12.7494685214907,13.1934798630352,13932954.9071454,0.0,1.0
2010-11-10,20.12,20.3,19.97,20.13,9619500,12.7621545598206,12.8763289047892,12.6670092723468,12.7684975789855,15165490.9907877,0.0,1.0
2010-11-11,20.53,20.67,19.82,19.95,10322700,13.0222183455823,13.1110206138912,12.571863984873,12.6543232340169,16274111.3208176,0.0,1.0
2010-11-12,20.49,20.56,20.24,20.42,6783700,12.9968462689226,13.0412474030771,12.8382707897996,12.9524451347682,10694749.3356419,0.0,1.0
2010-11-15,20.32,20.6,20.2,20.48,6815800,12.889014943119,13.0666194797368,12.8128987131399,12.9905032497577,10745356.1510485,0.0,1.0
2010-11-16,20.28,20.8,20.1575,20.25,8300500,12.8636428664593,13.1934798630352,12.785940881689,12.8446138089646,13086039.6038291,0.0,1.0
2010-11-17,20.69,20.84,20.36,20.37,8748400,13.1237066522211,13.2188519396949,12.9143870197787,12.9207300389436,13792170.2150639,0.0,1.0
2010-11-18,20.91,21.03,20.71,20.93,10465600,13.2632530738493,13.3393693038284,13.1363926905509,13.2759391121792,16499398.358874,0.0,1.0
2010-11-19,20.7,20.8,20.03,20.38,13845500,13.130049671386,13.1934798630352,12.7050673873363,12.9270730581085,21827933.4178441,0.0,1.0
2010-11-22,20.59,20.76,20.39,20.61,9856300,13.0602764605719,13.1681077863755,12.9334160772734,13.0729624989017,15538814.7879309,0.0,1.0
2010-11-23,20.59,20.97,20.4,20.6,9298300,13.0602764605719,13.3013111888388,12.9397590964384,13.0666194797368,14659107.5294601,0.0,1.0
2010-11-24,20.8,20.89,20.54,20.58,6756800,13.1934798630352,13.2505670355195,13.0285613647473,13.0539334414069,10652340.5090238,0.0,1.0
2010-11-26,20.9,20.94,20.7,20.7,3632400,13.2569100546844,13.2822821313441,13.130049671386,13.130049671386,5726610.47610972,0.0,1.0
2010-11-29,20.72,20.87,20.45,20.71,9266400,13.1427357097158,13.2378809971896,12.971474192263,13.1363926905509,14608816.0213146,0.0,1.0
2010-11-30,21.36,21.54,20.45,20.47,16495700,13.5486889362708,13.6628632812393,12.971474192263,12.9841602305928,26006069.9346886,0.0,1.0
2010-12-01,21.56,21.69,21.2,21.44,10923000,13.6755493195692,13.7580085687131,13.447200629632,13.5994330895901,17220506.0650111,0.0,1.0
2010-12-02,21.67,21.98,21.28,21.39,14955400,13.7453225303833,13.9419561244958,13.4979447829514,13.5677179937655,23577731.0633221,0.0,1.0
2010-12-03,21.44,21.56,21.15,21.46,8093100,13.5994330895901,13.6755493195692,13.4154855338074,13.61211912792,12759065.9740677,0.0,1.0
2010-12-06,21.41,21.59,21.25,21.43,6348900,13.5804040320954,13.6945783770639,13.4789157254566,13.5930900704252,10009271.3500091,0.0,1.0
2010-12-07,21.23,21.67,21.195,21.65,7466500,13.4662296871268,13.7453225303833,13.4440291200496,13.7326364920535,11771208.3250394,0.0,1.0
2010-12-08,21.33,21.55,21.17,21.17,8929400,13.529659878776,13.6692063004043,13.4281715721373,13.4281715721373,14077523.28636,0.0,1.0
2010-12-09,21.33,21.52,21.19,21.45,5365100,13.529659878776,13.6501772429095,13.4408576104671,13.605776108755,8458274.93265506,0.0,1.0
2010-12-10,21.48,21.56,21.31,21.42,6952000,13.6248051662498,13.6755493195692,13.5169738404462,13.5867470512603,10960080.3958581,0.0,1.0
2010-12-13,21.18,21.7,21.12,21.48,7825200,13.4345145913022,13.7643515878781,13.3964564763127,13.6248051662498,12336711.8978234,0.0,1.0
2010-12-14,20.91,21.2,20.87,21.15,11067300,13.2632530738493,13.447200629632,13.2378809971896,13.4154855338074,17448000.2538953,0.0,1.0
2010-12-15,20.94,21.06,20.9,21.04,7950200,13.2822821313441,13.3583983613231,13.2569100546844,13.3457123229933,12533778.9360113,0.0,1.0
2010-12-16,21.25,21.4,20.95,20.95,6983300,13.4789157254566,13.5740610129304,13.288625150509,13.288625150509,11009425.9822203,0.0,1.0
2010-12-17,21.19,21.455,21.05,21.11,8943200,13.4408576104671,13.6089476183375,13.3520553421582,13.3901134571477,14099279.487376,0.0,1.0
2010-12-20,21.16,21.365,21.12,21.26,5531400,13.4218285529723,13.5518604458532,13.3964564763127,13.4852587446216,8720452.92026027,0.0,1.0
2010-12-21,21.16,21.29,20.98,21.26,5894500,13.4218285529723,13.5042878021163,13.3076542080038,13.4852587446216,9292893.25278847,0.0,1.0
2010-12-22,21.2,21.44,21.13,21.18,4932400,13.447200629632,13.5994330895901,13.4027994954776,13.4345145913022,7776107.67326386,0.0,1.0
2010-12-23,21.46,21.5,21.11,21.23,4876100,13.61211912792,13.6374912045796,13.3901134571477,13.4662296871268,7687348.679264,0.0,1.0
2010-12-27,21.51,21.57,21.3,21.34,3203900,13.6438342237446,13.6818923387341,13.5106308212812,13.5360028979409,5051064.6692016,0.0,1.0
2010-12-28,21.65,21.72,21.41,21.47,4818500,13.7326364920535,13.7770376262079,13.5804040320954,13.6184621470849,7596540.18806701,0.0,1.0
2010-12-29,21.93,21.99,21.57,21.68,5200100,13.9102410286712,13.9482991436608,13.6818923387341,13.7516655495482,8198146.44224707,0.0,1.0
2010-12-30,22.46,22.5,21.8,21.87,7102300,14.246421044412,14.2717931210717,13.8277817795273,13.8721829136817,11197033.8025752,0.0,1.0
2010-12-31,22.14,22.51,22.1,22.39,5395300,14.0434444311346,14.2781361402366,14.0180723544749,14.2020199102576,8505886.32908125,0.0,1.0
2011-01-03,22.22,22.34,22.04,22.32,6615600,14.1576187761031,14.2340775633728,14.0429305951986,14.2213344321612,10383005.3856318,0.1,1.0
2011-01-04,21.96,22.3,21.76,22.24,6643000,13.9919580703522,14.2085913009496,13.864526758236,14.1703619073148,10426008.9450317,0.0,1.0
2011-01-05,22.23,22.24,21.4,21.84,11085700,14.163990341709,14.1703619073148,13.635150396427,13.9154992830825,17398706.5124097,0.0,1.0
2011-01-06,20.7,20.92,20.25,20.74,38161600,13.1891408040205,13.3293152473482,12.9024203517592,13.2146270664437,59893599.7225231,0.0,1.0
2011-01-07,20.51,20.75,20.25,20.55,14556800,13.0680810575102,13.2209986320495,12.9024203517592,13.0935673199334,22846504.1413573,0.0,1.0
2011-01-10,20.53,20.57,20.37,20.37,8069800,13.0808241887218,13.106310451145,12.9788791390289,12.9788791390289,12665332.9797707,0.0,1.0
2011-01-11,20.32,20.62,20.27,20.61,7098500,12.9470213109998,13.138168279174,12.9151634829708,13.1317967135682,11140903.8832316,0.0,1.0
2011-01-12,20.38,20.5,20.33,20.45,7032100,12.9852507046347,13.0617094919043,12.9533928766056,13.0298516638753,11036690.8779704,0.0,1.0
2011-01-13,20.29,20.47,20.14,20.24,6399900,12.9279066141824,13.0425947950869,12.8323331300953,12.8960487861534,10044470.0658299,0.0,1.0
2011-01-14,20.41,20.43,20.2,20.23,4841700,13.0043654014521,13.0171085326637,12.8705625237301,12.8896772205476,7598917.28272766,0.0,1.0
2011-01-18,20.29,20.405,20.25,20.3,7901500,12.9279066141824,13.0011796186492,12.9024203517592,12.9342781797882,12401190.6787849,0.0,1.0
2011-01-19,20.14,20.38,20.1,20.29,6587500,12.8323331300953,12.9852507046347,12.8068468676721,12.9279066141824,10338903.1951522,0.0,1.0
2011-01-20,20.22,20.36,20.01,20.1,11318300,12.8833056549418,12.972507573423,12.7495027772198,12.8068468676721,17763765.925418,0.0,1.0
2011-01-21,20.1,20.28,19.61,20.25,14862500,12.8068468676721,12.9215350485766,12.4946401529875,12.9024203517592,23326292.0285312,0.0,1.0
2011-01-24,20.21,20.26,19.93,20.0,9802000,12.8769340893359,12.908791917365,12.6985302523733,12.743131211614,15383974.0597924,0.0,1.0
2011-01-25,20.16,20.19,19.83,20.125,14172700,12.8450762613069,12.8641909581243,12.6348145963153,12.8227757816866,22243669.5732727,0.0,1.0
2011-01-26,20.0175,20.22,19.89,20.21,5733300,12.7542814514242,12.8833056549418,12.6730439899501,12.8769340893359,8998259.3834939,0.0,1.0
2011-01-27,19.36,20.01,19.27,19.93,17109000,12.3353510128423,12.7495027772198,12.2780069223901,12.6985302523733,26852113.0574361,0.0,1.0
2011-01-28,19.2,19.49,19.15,19.36,9504500,12.2334059631494,12.4181813657178,12.2015481351204,12.3353510128423,14917055.8509791,0.0,1.0
2011-01-31,19.27,19.41,19.12,19.2,8538800,12.2780069223901,12.3672088408714,12.182433438303,12.2334059631494,13401415.8030764,0.0,1.0
2011-02-01,19.52,19.64,19.3,19.41,8125700,12.4372960625353,12.5137548498049,12.2971216192075,12.3672088408714,12753066.5188384,0.0,1.0
2011-02-02,19.03,19.41,18.94,19.21,9934100,12.1250893478507,12.3672088408714,12.0677452573985,12.2397775287552,15591301.4392352,0.0,1.0
2011-02-03,19.83,20.25,19.57,19.73,16181300,12.6348145963153,12.9024203517592,12.4691538905643,12.5710989402572,25396112.9824237,0.0,1.0
2011-02-04,20.1,20.16,19.74,19.85,6524100,12.8068468676721,12.8450762613069,12.577470505863,12.6475577275269,10239398.6088034,0.0,1.0
2011-02-07,20.34,20.39,20.05,20.18,6645800,12.9597644422114,12.9916222702405,12.774989039643,12.8578193925185,10430403.46935,0.0,1.0
2011-02-08,20.94,20.95,20.28,20.41,9803700,13.3420583785599,13.3484299441657,12.9215350485766,13.0043654014521,15386642.1638427,0.0,1.0
2011-02-09,21.19,21.45,20.87,20.87,11312900,13.501347518705,13.667008224456,13.2974574193192,13.2974574193192,17755290.7713758,0.0,1.0
2011-02-10,21.22,21.24,21.02,21.14,6012100,13.5204622155224,13.5332053467341,13.3930309034063,13.469489690676,9435828.44775331,0.0,1.0
2011-02-11,21.4,21.45,21.11,21.11,6886700,13.635150396427,13.667008224456,13.4503749938586,13.4503749938586,10808489.5080159,0.0,1.0
2011-02-14,21.47,21.54,21.31,21.36,5542100,13.6797513556676,13.7243523149083,13.5778063059747,13.6096641340037,8698176.15147677,0.0,1.0
2011-02-15,22.78,22.95,22.06,22.34,21407000,14.5144264500283,14.6227430653271,14.0556737264102,14.2340775633728,33597707.8859392,0.0,1.0
2011-02-16,22.85,23.09,22.64,22.81,9708000,14.559027409269,14.7119449838084,14.425224531547,14.5335411468458,15236443.600537,0.0,1.0
2011-02-17,23.03,23.22,22.645,22.8,6517900,14.6737155901735,14.7947753366839,14.4284103143499,14.52716958124,10229667.8763845,0.0,1.0
2011-02-18,23.05,23.16,22.87,23.13,7469000,14.6864587213851,14.756545943049,14.5717705404806,14.7374312462316,11722393.6189134,0.0,1.0
2011-02-22,22.7,23.11,22.62,22.72,6603300,14.4634539251819,14.72468811502,14.4124814003354,14.4761970563935,10363700.8680909,0.0,1.0
2011-02-23,22.33,22.75,22.015,22.64,7663600,14.227705997767,14.4953117532109,14.0270016811841,14.425224531547,12027813.0590313,0.0,1.0
2011-02-24,22.49,22.68,22.2,22.56,9808100,14.3296510474599,14.4507107939703,14.1448756448915,14.3742520067006,15393547.8449143,0.0,1.0
2011-02-25,22.75,23.19,22.28,22.78,10959200,14.4953117532109,14.7756606398664,14.195848169738,14.5144264500283,17200168.1816034,0.0,1.0
2011-02-28,22.53,22.715,22.38,22.7,8028500,14.3551373098832,14.4730112735906,14.2595638257961,14.4634539251819,12600513.7460766,0.0,1.0
2011-03-01,22.2,22.75,22.14,22.53,9182400,14.1448756448915,14.4953117532109,14.1066462512567,14.3551373098832,14411528.607084,0.0,1.0
2011-03-02,22.21,22.35,21.81,22.2,7934200,14.1512472104973,14.2404491289786,13.8963845862651,14.1448756448915,12452512.4449301,0.0,1.0
2011-03-03,21.78,22.19,21.42,21.86,11562000,13.8772698894476,14.1385040792857,13.6478935276386,13.9282424142941,18146246.4884023,0.0,1.0
2011-03-04,21.59,22.07,21.48,21.82,8361500,13.7562101429373,14.062045292016,13.6861229212734,13.9027561518709,13123148.2453534,0.0,1.0
2011-03-07,21.26,21.71,21.2,21.69,8307600,13.5459484779457,13.832668930207,13.5077190843108,13.8199257989954,13038553.6522272,0.0,1.0
2011-03-08,21.3,21.45,21.12,21.26,5260600,13.5714347403689,13.667008224456,13.4567465594644,13.5459484779457,8256369.51019625,0.0,1.0
2011-03-09,21.46,21.51,21.2,21.25,6771100,13.6733797900618,13.7052376180909,13.5077190843108,13.5395769123399,10627058.4325913,0.0,1.0
2011-03-10,21.43,21.59,21.01,21.01,7514200,13.6542650932444,13.7562101429373,13.3866593378005,13.3866593378005,11793333.7971936,0.0,1.0
2011-03-11,21.97,22.03,21.26,21.26,9011300,13.998329635958,14.0365590295928,13.5459484779457,13.5459484779457,14142991.7817799,0.0,1.0
2011-03-14,21.79,22.12,21.515,21.63,12410700,13.8836414550534,14.0939031200451,13.7084234008938,13.7816964053605,19478258.1987212,0.0,1.0
2011-03-15,21.72,21.86,21.17,21.41,9315600,13.8390404958128,13.9282424142941,13.4886043874934,13.6415219620328,14620582.4067947,0.0,1.0
2011-03-16,21.53,21.925,21.37,21.71,9934400,13.7179807493025,13.9696575907318,13.6160356996096,13.832668930207,15591772.2811264,0.0,1.0
2011-03-17,21.68,21.8,21.57,21.77,8808800,13.8135542333896,13.8900130206593,13.7434670117257,13.8708983238418,13825173.5051927,0.0,1.0
2011-03-18,21.87,21.91,21.59,21.81,11646100,13.9346139798999,13.9601002423231,13.7562101429373,13.8963845862651,18278239.1652467,0.0,1.0
2011-03-21,21.91,21.99,21.64,21.74,9060500,13.9601002423231,14.0110727671696,13.7880679709663,13.8517836270244,14220209.8519434,0.0,1.0
2011-03-22,21.85,22.02,21.75,21.92,6242200,13.9218708486883,14.030187463987,13.8581551926302,13.9664718079289,9796964.1783346,0.0,1.0
2011-03-23,22.02,22.1,21.6,21.8,7447400,14.030187463987,14.0811599888335,13.7625817085431,13.8900130206593,11688493.0027441,0.0,1.0
2011-03-24,22.54,22.59,22.04,22.09,6428700,14.361508875489,14.393366703518,14.0429305951986,14.0747884232277,10089670.887389,0.0,1.0
2011-03-25,22.56,22.63,22.41,22.58,4485000,14.3742520067006,14.4188529659412,14.2786785226135,14.3869951379122,7039086.27404291,0.0,1.0
2011-03-28,22.17,22.68,22.16,22.56,6070800,14.1257609480741,14.4507107939703,14.1193893824683,14.3742520067006,9527956.51113931,0.0,1.0
2011-03-29,22.28,22.3,22.1,22.1,4285700,14.195848169738,14.2085913009496,14.0811599888335,14.0811599888335,6726290.31096226,0.0,1.0
2011-03-30,22.64,22.71,22.29,22.4,4680800,14.425224531547,14.4698254907877,14.2022197353438,14.2723069570077,7346389.0817258,0.0,1.0
2011-03-31,22.66,22.73,22.46,22.6,6507700,14.4379676627587,14.4825686219993,14.3105363506425,14.3997382691238,10213659.2520823,0.0,1.0
2011-04-01,22.63,22.99,22.555,22.74,6541700,14.4188529659412,14.6482293277503,14.3710662238977,14.4889401876051,10267021.3330896,0.0,1.0
2011-04-04,22.53,22.66,22.3844,22.59,6541100,14.4268174229485,14.5100613761213,14.333584195395,14.4652377090283,10215072.2976212,0.1125,1.0
2011-04-05,23.1,23.28,22.23,22.25,9039200,14.7918101407062,14.9070709989455,14.2347159925497,14.2475227545763,14116292.5979816,0.0,1.0
2011-04-06,23.06,23.2,22.73,23.13,8876300,14.766196616653,14.8558439508391,14.5548850432144,14.8110202837461,13861895.7415993,0.0,1.0
2011-04-07,22.72,23.33,21.97,22.09,21158400,14.5484816622011,14.9390879040119,14.0682280862041,14.1450686583636,33042544.1748311,0.0,1.0
2011-04-08,22.25,22.86,22.1,22.86,8366300,14.2475227545763,14.6381289963872,14.1514720393769,14.6381289963872,13065441.4950984,0.0,1.0
2011-04-11,22.17,22.28,22.02,22.18,6058600,14.19629570647,14.2667328976162,14.1002449912706,14.2026990874833,9461564.11343163,0.0,1.0
2011-04-12,22.17,22.56,22.01,22.13,7529100,14.19629570647,14.4460275659884,14.0938416102573,14.1706821824168,11758007.1908424,0.0,1.0
2011-04-13,22.53,22.575,22.0908,22.25,6371000,14.4268174229485,14.4556326375083,14.1455809288447,14.2475227545763,9949431.38128826,0.0,1.0
2011-04-14,22.23,22.52,22.15,22.49,6939700,14.2347159925497,14.4204140419352,14.1834889444434,14.4012038988953,10837555.9498864,0.0,1.0
2011-04-15,22.47,22.5,22.19,22.34,5909600,14.3883971368687,14.4076072799086,14.2091024684965,14.3051531836959,9228874.53945397,0.0,1.0
2011-04-18,21.79,22.04,21.46,21.46,10498000,13.9529672279648,14.1130517532972,13.7416556545262,13.7416556545262,16394464.0779728,0.0,1.0
2011-04-19,21.72,21.92,21.61,21.82,6277900,13.9081435608718,14.0362111811376,13.8377063697256,13.9721773710047,9804039.43942701,0.0,1.0
2011-04-20,21.89,22.1,21.85,21.99,10593400,14.0170010380978,14.1514720393769,13.9913875140446,14.0810348482307,16543447.8723181,0.0,1.0
2011-04-21,21.99,22.13,21.87,21.99,5420800,14.0810348482307,14.1706821824168,14.0041942760712,14.0810348482307,8465527.80280762,0.0,1.0
2011-04-25,22.28,22.31,21.93,21.97,4750600,14.2667328976162,14.2859430406561,14.0426145621509,14.0682280862041,7418893.22240589,0.0,1.0
2011-04-26,22.79,22.91,22.23,22.29,11700000,14.5933053292941,14.6701459014536,14.2347159925497,14.2731362786295,18271597.4197257,0.0,1.0
2011-04-27,23.04,23.165,22.63,22.78,8430000,14.7533898546264,14.8334321172926,14.4908512330814,14.5869019482808,13164920.1921614,0.0,1.0
2011-04-28,23.26,23.27,22.88,22.94,5810200,14.8942642369189,14.9006676179322,14.6509357584137,14.6893560444935,9073644.04513592,0.0,1.0
2011-04-29,23.24,23.35,23.05,23.23,7576000,14.8814574748923,14.9518946660385,14.7597932356397,14.875054093879,11831249.7480207,0.0,1.0
2011-05-02,22.96,23.28,22.91,23.23,5383800,14.7021628065201,14.9070709989455,14.6701459014536,14.875054093879,8407745.82806148,0.0,1.0
2011-05-03,22.93,23.18,22.8,22.97,5044800,14.6829526634802,14.8430371888125,14.5997087103074,14.7085661875334,7878338.00538738,0.0,1.0
2011-05-04,23.13,23.73,22.94,23.07,13819000,14.8110202837461,15.1952231445436,14.6893560444935,14.7725999976663,21580786.7301871,0.0,1.0
2011-05-05,22.93,23.45,22.87,22.91,10791200,14.6829526634802,15.0159284761714,14.6445323774005,14.6701459014536,16852347.1859611,0.0,1.0
2011-05-06,22.6,22.98,22.51,22.83,8267400,14.4716410900415,14.7149695685467,14.4140106609219,14.6189188533473,12910991.838277,0.0,1.0
2011-05-09,22.57,22.645,22.35,22.46,4396800,14.4524309470017,14.5004563046014,14.3115565647092,14.3819937558555,6866372.60983333,0.0,1.0
2011-05-10,22.98,23.11,22.62,22.72,7319500,14.7149695685467,14.7982135217195,14.4844478520681,14.5484816622011,11430680.1122805,0.0,1.0
2011-05-11,22.87,23.0,22.48,22.94,7129500,14.6445323774005,14.7277763305733,14.394800517882,14.6893560444935,11133961.8635841,0.0,1.0
2011-05-12,23.1,23.16,22.73,22.84,4346500,14.7918101407062,14.8302304267859,14.5548850432144,14.6253222343606,6787820.35767845,0.0,1.0
2011-05-13,23.05,23.27,22.97,23.14,5453700,14.7597932356397,14.9006676179322,14.7085661875334,14.8174236647594,8516906.91008191,0.0,1.0
2011-05-16,22.95,23.14,22.8,22.96,4286800,14.6957594255068,14.8174236647594,14.5997087103074,14.7021628065201,6694588.36058805,0.0,1.0
2011-05-17,22.99,23.16,22.73,22.88,6029500,14.72137294956,14.8302304267859,14.5548850432144,14.6509357584137,9416119.37113128,0.0,1.0
2011-05-18,23.08,23.37,22.94,22.99,6330400,14.7790033786796,14.9647014280651,14.6893560444935,14.72137294956,9886027.37656682,0.0,1.0
2011-05-19,23.29,23.37,22.9,23.13,11420200,14.9134743799587,14.9647014280651,14.6637425204403,14.8110202837461,17834640.7566455,0.0,1.0
2011-05-20,19.22,19.82,19.09,19.19,38813100,12.3072983075486,12.6915011683462,12.2240543543758,12.2880881645087,60613447.6762015,0.0,1.0
2011-05-23,19.28,19.72,19.0,19.01,14618600,12.3457185936284,12.6274673582132,12.1664239252562,12.1728273062695,22829502.054701,0.0,1.0
2011-05-24,18.73,19.31,18.6,19.17,20603400,11.9935326378973,12.3649287366682,11.9102886847245,12.2752814024821,32175814.553639,0.0,1.0
2011-05-25,18.77,19.06,18.61,18.65,10530400,12.0191461619504,12.2048442113359,11.9166920657378,11.9423055897909,16445062.3477505,0.0,1.0
2011-05-26,19.03,19.12,18.66,18.68,8046900,12.185634068296,12.2432644974157,11.9487089708042,11.9615157328308,12566642.5022899,0.0,1.0
2011-05-27,19.2,19.24,19.02,19.06,5276800,12.294491545522,12.3201050695752,12.1792306872828,12.2048442113359,8240646.60379563,0.0,1.0
2011-05-31,19.4,19.44,18.97,19.17,8976300,12.4225591657879,12.448172689841,12.1472137822163,12.2752814024821,14018063.2409131,0.0,1.0
2011-06-01,18.9,19.325,18.88,19.3,12530500,12.1023901151232,12.3745338081882,12.0895833530967,12.358525355655,19568568.5015277,0.0,1.0
2011-06-02,18.12,18.77,17.97,18.54,26602000,11.6029263960864,12.0191461619504,11.506875680887,11.8718683986447,41543678.1674824,0.0,1.0
2011-06-03,17.92,18.23,17.84,17.97,12019300,11.4748587758206,11.6733635872326,11.4236317277142,11.506875680887,18770240.2450349,0.0,1.0
2011-06-06,17.83,18.15,17.82,17.93,13478500,11.4172283467009,11.6221365391263,11.4108249656876,11.4812621568338,21049036.3950234,0.0,1.0
2011-06-07,17.91,18.23,17.85,17.98,8646600,11.4684553948073,11.6733635872326,11.4300351087275,11.5132790619003,13503178.9956752,0.0,1.0
2011-06-08,17.49,17.7,17.41,17.47,14364900,11.199513392249,11.3339843935281,11.1482863441426,11.1867066302224,22433305.1089417,0.0,1.0
2011-06-09,17.81,17.95,17.53,17.64,10274000,11.4044215846743,11.4940689188604,11.2251269163021,11.2955641074484,16044648.8795096,0.0,1.0
2011-06-10,17.72,17.93,17.56,17.76,9276600,11.3467911555547,11.4812621568338,11.244337059342,11.3724046796079,14487034.2413528,0.0,1.0
2011-06-13,17.5,17.85,17.445,17.79,7297800,11.2059167732623,11.4300351087275,11.1706981776892,11.3916148226477,11396791.7649294,0.0,1.0
2011-06-14,17.87,18.01,17.67,17.74,7106000,11.4428418707541,11.5324892049402,11.3147742504882,11.3595979175813,11097262.5012454,0.0,1.0
2011-06-15,17.72,17.89,17.54,17.74,5936400,11.3467911555547,11.4556486327807,11.2315302973154,11.3595979175813,9270727.42927007,0.0,1.0
2011-06-16,17.7,17.865,17.46,17.65,5465100,11.3339843935281,11.4396401802474,11.1803032492091,11.3019674884617,8534710.00500369,0.0,1.0
2011-06-17,17.83,18.1,17.61,17.83,9353300,11.4172283467009,11.5901196340598,11.2763539644085,11.4172283467009,14606814.7133266,0.0,1.0
2011-06-20,18.13,18.19,17.56,17.71,6128000,11.6093297770997,11.6477500631795,11.244337059342,11.3403877745414,9569944.35795549,0.0,1.0
2011-06-21,18.15,18.22,17.89,18.0,6331000,11.6221365391263,11.6669602062193,11.4556486327807,11.5260858239269,9886964.38156269,0.0,1.0
2011-06-22,17.74,18.13,17.72,18.11,7567600,11.3595979175813,11.6093297770997,11.3467911555547,11.5965230150731,11818131.6780783,0.0,1.0
2011-06-23,17.98,18.05,17.56,17.56,7963500,11.5132790619003,11.5581027289934,11.244337059342,11.244337059342,12436398.807862,0.0,1.0
2011-06-24,17.66,18.05,17.6,18.02,9417200,11.3083708694749,11.5581027289934,11.2699505833952,11.5388925859535,14706605.7453882,0.0,1.0
2011-06-27,17.74,17.84,17.57,17.7,5036000,11.3595979175813,11.4236317277142,11.2507404403553,11.3339843935281,7864595.26544775,0.0,1.0
2011-06-28,17.93,17.945,17.74,17.77,5082700,11.4812621568338,11.4908672283538,11.3595979175813,11.3788080606212,7937525.48762738,0.0,1.0
2011-06-29,17.96,18.16,17.795,18.0,5021300,11.5004722998737,11.6285399201396,11.3948165131544,11.5260858239269,7841638.64304863,0.0,1.0
2011-06-30,18.1,18.28,17.88,18.0,4966700,11.5901196340598,11.7053804922991,11.4492452517674,11.5260858239269,7756371.18842325,0.0,1.0
2011-07-01,18.28,18.3,17.87,18.06,6809400,11.7774185286986,11.7903041069576,11.5132641743898,11.63567716785,10569025.0963472,0.1125,1.0
2011-07-05,18.17,18.5,18.14,18.34,6021800,11.7065478482743,11.9191598895473,11.6872194808858,11.8160752634755,9346573.16726633,0.0,1.0
2011-07-06,18.33,18.38,17.82,18.1,9488400,11.8096324743461,11.8418464199935,11.4810502287423,11.6614483243679,14727162.1176873,0.0,1.0
2011-07-07,19.28,19.37,18.82,18.87,13682900,12.4216974416471,12.4796825438125,12.1253291416908,12.1575430873383,21237541.2651348,0.0,1.0
2011-07-08,18.98,19.12,18.91,19.04,7685300,12.2284137677626,12.3186128155754,12.1833142438562,12.2670705025395,11928529.469991,0.0,1.0
2011-07-11,18.64,19.05,18.56,18.71,4771600,12.0093589373601,12.273513291669,11.9578166243242,12.0544584612665,7406109.22397423,0.0,1.0
2011-07-12,18.75,18.95,18.5,18.55,5923800,12.0802296177844,12.2090854003741,11.9191598895473,11.9513738351947,9194465.13139799,0.0,1.0
2011-07-13,18.72,18.96,18.69,18.86,5038600,12.060901250396,12.2155281895036,12.0415728830075,12.1511002982088,7820526.01557475,0.0,1.0
2011-07-14,18.81,19.05,18.59,18.81,6473100,12.1188863525613,12.273513291669,11.9771449917127,12.1188863525613,10047046.1936683,0.0,1.0
2011-07-15,18.91,19.03,18.71,18.85,5030100,12.1833142438562,12.26062771341,12.0544584612665,12.1446575090793,7807332.97164741,0.0,1.0
2011-07-18,18.84,19.09,18.79,18.88,5372000,12.1382147199498,12.2992844481869,12.1060007743024,12.1639858764677,8338003.76209019,0.0,1.0
2011-07-19,19.27,19.33,18.96,18.97,5736200,12.4152546525177,12.4539113872946,12.2155281895036,12.2219709786331,8903286.89130707,0.0,1.0
2011-07-20,19.23,19.43,19.085,19.29,6224000,12.3894834959997,12.5183392785894,12.2960630536222,12.4281402307766,9660412.40045596,0.0,1.0
2011-07-21,19.46,19.61,19.34,19.35,5372500,12.5376676459779,12.6343094829201,12.460354176424,12.4667969655535,8338779.82349767,0.0,1.0
2011-07-22,19.66,19.85,19.47,19.47,5509000,12.6665234285676,12.7889364220278,12.5441104351074,12.5441104351074,8550644.58774288,0.0,1.0
2011-07-25,19.51,19.67,19.38,19.41,4189400,12.5698815916253,12.6729662176971,12.486125332942,12.5054537003304,6502463.32109096,0.0,1.0
2011-07-26,19.58,19.6,19.28,19.49,5811300,12.6149811155317,12.6278666937907,12.4216974416471,12.5569960133663,9019851.31471234,0.0,1.0
2011-07-27,18.96,19.57,18.94,19.49,5600800,12.2155281895036,12.6085383264022,12.2026426112446,12.5569960133663,8693129.46215838,0.0,1.0
2011-07-28,19.52,20.0,19.5,19.68,9277800,12.5763243807548,12.8855782589701,12.5634388024958,12.6794090068265,14400285.0528519,0.0,1.0
2011-07-29,19.29,19.56,19.24,19.32,9585400,12.4281402307766,12.6020955372727,12.3959262851292,12.4474685981651,14877718.0307408,0.0,1.0
2011-08-01,19.33,19.52,18.99,19.46,7497700,12.4539113872946,12.5763243807548,12.2348565568921,12.5376676459779,11637351.2299001,0.0,1.0
2011-08-02,18.78,19.41,18.715,19.16,7747400,12.0995579851729,12.5054537003304,12.0576798558312,12.3443839720933,12024916.2968015,0.0,1.0
2011-08-03,19.21,19.25,18.45,18.76,9988300,12.3765979177407,12.4023690742587,11.8869459438999,12.0866724069139,15503068.3128976,0.0,1.0
2011-08-04,16.98,18.53,16.78,18.16,28055500,10.9398559418656,11.9384882569358,10.8110001592759,11.7001050591448,43545581.6357634,0.0,1.0
2011-08-05,16.75,16.99,16.35,16.88,23029300,10.7916717918874,10.9462987309951,10.533960226708,10.8754280505707,35744301.9430946,0.0,1.0
2011-08-08,15.61,16.59,15.5,16.37,21825700,10.0571938311261,10.6885871658157,9.9863231507018,10.546845804967,33876166.9229807,0.0,1.0
2011-08-09,16.32,16.33,15.34,15.94,19370000,10.5146318593196,10.5210746484491,9.88323852463004,10.2698058723991,30064618.9262261,0.0,1.0
2011-08-10,15.53,16.16,15.5,15.68,14516000,10.0056515180903,10.4115472332478,9.9863231507018,10.1022933550325,22530614.7822972,0.0,1.0
2011-08-11,16.3,16.59,15.26,15.37,14628600,10.5017462810606,10.6885871658157,9.83169621159416,9.90256689201849,22705383.8112645,0.0,1.0
2011-08-12,16.49,16.72,16.04,16.4,9706900,10.6241592745208,10.772343424499,10.334233763694,10.5661741723554,15066300.9527612,0.0,1.0
2011-08-15,16.43,16.72,16.17,16.64,10711200,10.5855025397439,10.772343424499,10.4179900223773,10.7208011114631,16625097.8958489,0.0,1.0
2011-08-16,16.44,16.52,16.0,16.12,8974300,10.5919453288734,10.6434876419093,10.308462607176,10.3857760767299,13929215.7785045,0.0,1.0
2011-08-17,16.42,16.84,16.23,16.7499,7154100,10.5790597506144,10.8496568940528,10.4566467571542,10.7916073639961,11104041.8306719,0.0,1.0
2011-08-18,15.52,16.05,15.39,15.92,12157300,9.99920872896077,10.3406765528235,9.91545247027746,10.2569202941402,18869622.6985963,0.0,1.0
2011-08-19,15.69,16.43,15.64,16.17,15366100,10.108736144162,10.5855025397439,10.0765221985146,10.4179900223773,23850074.3873147,0.0,1.0
2011-08-22,16.09,16.32,15.92,16.06,8317200,10.3664477093414,10.5146318593196,10.2569202941402,10.347119341953,12909315.876779,0.0,1.0
2011-08-23,16.46,16.5,15.94,16.15,6981800,10.6048309071324,10.6306020636503,10.2698058723991,10.4051044441183,10836611.0696502,0.0,1.0
2011-08-24,16.38,16.58,16.145,16.41,6413600,10.5532885940965,10.6821443766862,10.4018830495536,10.5726169614849,9954694.88617676,0.0,1.0
2011-08-25,16.02,16.57,15.96,16.43,7441200,10.321348185435,10.6757015875567,10.2826914506581,10.5855025397439,11549656.2908536,0.0,1.0
2011-08-26,16.28,16.46,15.74,15.93,6881800,10.4888607028016,10.6048309071324,10.1409500898094,10.2633630832697,10681398.788152,0.0,1.0
2011-08-29,16.74,16.74,16.44,16.56,4345200,10.7852290027579,10.7852290027579,10.5919453288734,10.6692587984272,6744284.05566539,0.0,1.0
2011-08-30,16.72,16.83,16.41,16.67,4528700,10.772343424499,10.8432141049233,10.5726169614849,10.7401294788515,7029098.59221477,0.0,1.0
2011-08-31,16.52,17.06,16.43,16.8284,7348100,10.6434876419093,10.9913982549015,10.5855025397439,10.8421832586626,11405153.6567786,0.0,1.0
2011-09-01,16.03,16.31,15.94,15.96,12146200,10.3277909745645,10.5081890701901,10.2698058723991,10.2826914506581,18852394.13535,0.0,1.0
2011-09-02,15.6,15.92,15.52,15.79,5782200,10.0507510419966,10.2569202941402,9.99920872896077,10.1731640354569,8974684.54079638,0.0,1.0
2011-09-06,15.69,15.81,15.08,15.08,11735000,10.108736144162,10.1860496137158,9.71572600726343,9.71572600726343,18214161.2338288,0.0,1.0
2011-09-07,16.28,16.39,15.805,15.9,6040600,10.4888607028016,10.559731383226,10.1828282191511,10.2440347158812,9375753.07618804,0.0,1.0
2011-09-08,16.01,16.31,15.96,16.22,9766800,10.3149053963055,10.5081890701901,10.2826914506581,10.4502039680247,15159273.1093788,0.0,1.0
2011-09-09,16.0,16.2,15.84,15.84,9428600,10.308462607176,10.4373183897657,10.2053779811043,10.2053779811043,14634345.1733514,0.0,1.0
2011-09-12,16.2,16.21,15.75,15.89,7960000,10.4373183897657,10.4437611788952,10.1473928789389,10.2375919267517,12354897.607267,0.0,1.0
2011-09-13,16.37,16.67,16.19,16.29,7611700,10.546845804967,10.7401294788515,10.4308756006363,10.4953034919311,11814293.2308082,0.0,1.0
2011-09-14,16.71,16.92,16.18,16.53,6795600,10.7659006353695,10.9011992070887,10.4244328115068,10.6499304310388,10547605.8015004,0.0,1.0
2011-09-15,17.18,17.23,16.8,16.89,5426700,11.0687117244553,11.1009256701027,10.8238857375349,10.8818708397002,8422904.88006977,0.0,1.0
2011-09-16,17.04,17.5,17.04,17.28,14895800,10.9785126766425,11.2748809765988,10.9785126766425,11.1331396157501,23120111.027428,0.0,1.0
2011-09-19,17.03,17.115,16.575,16.76,4951400,10.972069887513,11.0268335951136,10.6789229821214,10.7981145810169,7685180.90610823,0.0,1.0
2011-09-20,16.72,17.14,16.71,17.08,5806800,10.772343424499,11.0429405679373,10.7659006353695,11.0042838331604,9012866.7620449,0.0,1.0
2011-09-21,16.19,16.8,16.18,16.68,6195000,10.4308756006363,10.8238857375349,10.4244328115068,10.746572267981,9615400.83882141,0.0,1.0
2011-09-22,16.0,16.195,15.64,15.73,9774500,10.308462607176,10.434096995201,10.0765221985146,10.13450730068,15171224.4550542,0.0,1.0
2011-09-23,16.31,16.47,15.87,15.93,6704600,10.5081890701901,10.6112736962618,10.2247063484927,10.2633630832697,10406362.6253369,0.0,1.0
2011-09-26,17.21,17.26,16.47,16.47,8421000,11.0880400918437,11.1202540374912,10.6112736962618,10.6112736962618,13070426.2249743,0.0,1.0
2011-09-27,17.23,17.62,17.13,17.46,8292300,11.1009256701027,11.3521944461526,11.0364977788079,11.2491098200809,12870668.0186859,0.0,1.0
2011-09-28,16.81,17.4301,16.77,17.34,7385700,10.8303285266643,11.2298458805837,10.8045573701464,11.171796350527,11463513.4746221,0.0,1.0
2011-09-29,16.77,17.26,16.31,17.26,6650400,10.8045573701464,11.1202540374912,10.5081890701901,11.1202540374912,10322237.5687648,0.0,1.0
2011-09-30,16.24,16.825,16.1894,16.59,9356800,10.4630895462837,10.8399927103586,10.4304890332885,10.6885871658157,14522902.7552356,0.0,1.0
2011-10-03,15.93,16.3899,15.91,16.0,8979200,10.2633630832697,10.5596669553347,10.2504775050107,10.308462607176,13936821.1802978,0.0,1.0
2011-10-04,16.73,16.75,15.71,15.76,9000000,10.7787862136285,10.7916717918874,10.121621722421,10.1538356680684,13969105.3348495,0.0,1.0
2011-10-05,16.92,17.0,16.53,16.92,6643900,10.9011992070887,10.9527415201246,10.6499304310388,10.9011992070887,10312148.7704674,0.0,1.0
2011-10-06,17.26,17.36,16.51,16.87,7042000,11.1202540374912,11.184681928786,10.6370448527798,10.8689852614412,10930048.8631122,0.0,1.0
2011-10-07,17.3,17.75,17.17,17.26,7111400,11.2185065717158,11.510317436298,11.134205655281,11.1925678281974,10966452.5499479,0.1125,1.0
2011-10-10,17.94,17.95,17.54,17.59,4820100,11.6335264680105,11.6400111538901,11.3741390328263,11.4065624622243,7433050.86705906,0.0,1.0
2011-10-11,17.58,17.83,17.44,17.74,6654700,11.4000777763447,11.5621949233348,11.3092921740303,11.5038327504184,10262177.881168,0.0,1.0
2011-10-12,17.85,18.08,17.46,17.77,7425500,11.5751642950941,11.724312070325,11.3222615457895,11.5232868080572,11450824.5084847,0.0,1.0
2011-10-13,17.92,18.12,17.72,17.78,6229100,11.6205570962513,11.7502508138434,11.4908633786592,11.5297714939368,9605862.35887172,0.0,1.0
2011-10-14,17.78,18.03,17.32,17.39,5291900,11.5297714939368,11.6918886409269,11.231475943475,11.2768687446323,8160611.16644674,0.0,1.0
2011-10-17,17.25,17.89,17.2,17.63,6064300,11.1860831423178,11.6011030386125,11.1536597129198,11.4325012057428,9351725.14535097,0.0,1.0
2011-10-18,17.83,17.975,17.025,17.23,6697000,11.5621949233348,11.6562228685891,11.0401777100267,11.1731137705586,10327408.4887647,0.0,1.0
2011-10-19,18.02,18.1895,17.75,17.75,6211400,11.6854039550473,11.7953193807066,11.510317436298,11.510317436298,9578567.28193415,0.0,1.0
2011-10-20,18.26,18.27,17.72,18.0,5506500,11.8410364161578,11.8475211020374,11.4908633786592,11.6724345832881,8491544.69813093,0.0,1.0
2011-10-21,18.71,18.73,18.43,18.5,4869300,12.13284728074,12.1458166524993,11.9512760761111,11.9966688772684,7508921.92837718,0.0,1.0
2011-10-24,18.99,19.13,18.64,18.71,4345200,12.314418485369,12.4052040876834,12.0874544795828,12.13284728074,6700710.07397045,0.0,1.0
2011-10-25,18.65,18.99,18.58,18.84,4279200,12.0939391654624,12.314418485369,12.0485463643052,12.2171481971749,6598931.8209828,0.0,1.0
2011-10-26,18.64,18.96,18.25,18.96,7178100,12.0874544795828,12.2949644277302,11.8345517302782,12.2949644277302,11069310.2692551,0.0,1.0
2011-10-27,19.38,19.63,18.89,19.39,6820800,12.5673212346735,12.7294383816637,12.2495716265729,12.5738059205532,10518319.8178537,0.0,1.0
2011-10-28,19.33,19.68,19.22,19.44,6112300,12.5348978052755,12.7618618110617,12.4635662605999,12.6062293499512,9425745.6929784,0.0,1.0
2011-10-31,18.9,19.2,18.9,19.14,4879700,12.2560563124525,12.4505968888407,12.2560563124525,12.411688773563,7524959.71369644,0.0,1.0
2011-11-01,18.57,18.89,18.21,18.36,6756200,12.0420616784256,12.2495716265729,11.8086129867598,11.9058832749539,10418700.4975051,0.0,1.0
2011-11-02,18.95,19.38,18.65,19.38,6389500,12.2884797418506,12.5673212346735,12.0939391654624,12.5673212346735,9853214.35552659,0.0,1.0
2011-11-03,19.71,19.81,18.93,19.52,10467600,12.7813158687005,12.8461627274965,12.2755103700913,12.658106836988,16142030.9238454,0.0,1.0
2011-11-04,19.65,19.89,19.37,19.47,5952400,12.7424077534229,12.8980402145334,12.5608365487939,12.62568340759,9179164.74369458,0.0,1.0
2011-11-07,19.9,20.1,19.41,19.41,7963400,12.904524900413,13.0342186180051,12.5867752923124,12.5867752923124,12280317.2703342,0.0,1.0
2011-11-08,19.99,20.07,19.5,19.92,6645900,12.9628870733294,13.0147645603663,12.6451374652288,12.9174942721722,10248607.4474363,0.0,1.0
2011-11-09,19.46,20.0,19.41,19.61,6175700,12.6191987217104,12.969371759209,12.5867752923124,12.7164690099045,9523514.49963623,0.0,1.0
2011-11-10,19.68,19.88,19.53,19.6,4857400,12.7618618110617,12.8915555286538,12.6645915228676,12.7099843240249,7490571.00094451,0.0,1.0
2011-11-11,20.33,20.41,19.87,19.92,6718700,13.183366393236,13.2352438802728,12.8850708427742,12.9174942721722,10360871.9446712,0.0,1.0
2011-11-14,20.17,20.39,20.045,20.24,4398700,13.0796114191623,13.2222745085136,12.9985528456673,13.1250042203195,6783212.14268018,0.0,1.0
2011-11-15,20.15,20.26,19.95,20.01,4921300,13.0666420474031,13.1379735920787,12.936948329811,12.9758564450886,7589110.8549735,0.0,1.0
2011-11-16,19.48,20.105,19.48,19.83,6704100,12.6321680934696,13.0374609609449,12.6321680934696,12.8591320992558,10338357.3614345,0.0,1.0
2011-11-17,19.25,19.69,19.0,19.49,6522800,12.4830203182387,12.7683464969413,12.3209031712486,12.6386527793492,10058775.5846669,0.0,1.0
2011-11-18,18.76,19.48,18.39,19.4,13065100,12.1652707101381,12.6321680934696,11.9253373325927,12.5802906064328,20147622.0168074,0.0,1.0
2011-11-21,18.49,18.69,18.06,18.5,6591800,11.9901841913887,12.1198779089808,11.7113426985658,11.9966688772684,10165180.1218813,0.0,1.0
2011-11-22,18.13,18.5124,18.06,18.4,5513600,11.756735499723,12.0047098877591,11.7113426985658,11.9318220184723,8502493.57080077,0.0,1.0
2011-11-23,17.8,18.08,17.8,18.0,4092200,11.542740865696,11.724312070325,11.542740865696,11.6724345832881,6310560.10418439,0.0,1.0
2011-11-25,17.62,17.95,17.62,17.76,1824200,11.4260165198632,11.6400111538901,11.4260165198632,11.5168021221776,2813089.22878967,0.0,1.0
2011-11-28,17.99,18.24,17.83,18.21,6715700,11.6659498974085,11.8280670443986,11.5621949233348,11.8086129867598,10356245.6604445,0.0,1.0
2011-11-29,17.97,18.3,17.82,18.01,5997200,11.6529805256493,11.8669751596763,11.5557102374552,11.6789192691677,9248250.58814686,0.0,1.0
2011-11-30,18.69,18.76,18.43,18.53,5953200,12.1198779089808,12.1652707101381,11.9512760761111,12.0161229349072,9180398.41948842,0.0,1.0
2011-12-01,18.81,18.9,18.47,18.58,4338000,12.1976941395361,12.2560563124525,11.9772148196295,12.0485463643052,6689606.99182635,0.0,1.0
2011-12-02,18.7,19.035,18.7,18.92,4653500,12.1263625948604,12.3435995718272,12.1263625948604,12.2690256842117,7176137.88300232,0.0,1.0
2011-12-05,19.04,19.25,18.82,18.96,4826800,12.346841914767,12.4830203182387,12.2041788254157,12.2949644277302,7443382.90183205,0.0,1.0
2011-12-06,18.86,19.1,18.685,19.1,4886900,12.2301175689341,12.3857500300446,12.116635566041,12.3857500300446,7536062.79584054,0.0,1.0
2011-12-07,19.05,19.18,18.753,18.9,4285900,12.3533266006466,12.4376275170815,12.1607314300223,12.2560563124525,6609263.85575578,0.0,1.0
2011-12-08,18.59,19.1,18.56,19.1,3729600,12.0550310501848,12.3857500300446,12.035576992546,12.3857500300446,5751396.55064905,0.0,1.0
2011-12-09,18.85,18.9,18.54,18.66,2779300,12.2236328830545,12.2560563124525,12.0226076207868,12.100423851342,4285943.91710074,0.0,1.0
2011-12-12,18.79,18.81,18.47,18.65,3363500,12.1847247677769,12.1976941395361,11.9772148196295,12.0939391654624,5186835.66551589,0.0,1.0
2011-12-13,18.38,18.99,18.27,18.99,3521400,11.9188526467131,12.314418485369,11.8475211020374,12.314418485369,5430332.4253152,0.0,1.0
2011-12-14,18.31,18.49,18.08,18.22,4345400,11.8734598455559,11.9901841913887,11.724312070325,11.8150976726394,6701018.49291889,0.0,1.0
2011-12-15,18.36,18.57,18.34,18.49,3463600,11.9058832749539,12.0420616784256,11.8929139031947,11.9901841913887,5341199.34921386,0.0,1.0
2011-12-16,18.3,18.72,18.24,18.54,5190600,11.8669751596763,12.1393319666197,11.8280670443986,12.0226076207868,8004396.96905804,0.0,1.0
2011-12-19,17.76,18.43,17.71,18.39,3748900,11.5168021221776,11.9512760761111,11.4843786927796,11.9253373325927,5781158.97917424,0.0,1.0
2011-12-20,18.39,18.43,17.915,17.97,3289800,11.9253373325927,11.9512760761111,11.6173147533115,11.6529805256493,5073183.28301299,0.0,1.0
2011-12-21,18.51,18.545,18.135,18.4,2756900,12.003153563148,12.0258499637266,11.7599778426628,11.9318220184723,4251400.9948746,0.0,1.0
2011-12-22,18.55,18.652,18.385,18.63,2237200,12.0290923066664,12.0952361026383,11.9220949896529,12.0809697937032,3449974.35733377,0.0,1.0
2011-12-23,18.61,18.71,18.52,18.65,2667400,12.068000421944,12.13284728074,12.0096382490276,12.0939391654624,4113383.51544436,0.0,1.0
2011-12-27,19.06,19.1,18.67,18.73,4970400,12.3598112865262,12.3857500300446,12.1069085372216,12.1458166524993,7664827.70681736,0.0,1.0
2011-12-28,18.9,19.18,18.86,19.15,2849200,12.2560563124525,12.4376275170815,12.2301175689341,12.4181734594426,4393736.33958315,0.0,1.0
2011-12-29,18.82,18.97,18.74,18.92,2345700,12.2041788254157,12.3014491136098,12.1523013383789,12.2690256842117,3617291.63686655,0.0,1.0
2011-12-30,18.55,18.74,18.51,18.7,3046800,12.1020450228119,12.2260012791103,12.0759489688544,12.1999052251527,4670131.36155629,0.1125,1.0
2012-01-03,18.55,18.9,18.49,18.8,4525000,12.1020450228119,12.3303854949405,12.0629009418756,12.2651453600466,6935914.53690501,0.0,1.0
2012-01-04,18.88,19.035,18.48,18.48,6523500,12.3173374679617,12.4184596770472,12.0563769283862,12.0563769283862,9999212.92408833,0.0,1.0
2012-01-05,18.27,18.51,17.76,18.31,9735300,11.9193726451091,12.0759489688544,11.5866479571504,11.9454686990667,14922256.0864378,0.0,1.0
2012-01-06,18.0,18.36,17.97,18.19,4581300,11.7432242808957,11.9780887665136,11.7236522404275,11.867180537194,7022211.10893321,0.0,1.0
2012-01-09,18.06,18.095,17.75,17.97,4900200,11.782368361832,11.8052024090448,11.580123943661,11.7236522404275,7511020.64392085,0.0,1.0
2012-01-10,18.14,18.24,17.93,18.24,4800600,11.8345604697471,11.8998006046409,11.69755618647,11.8998006046409,7358353.8841693,0.0,1.0
2012-01-11,17.94,18.1,17.8,18.04,3876400,11.7040801999594,11.8084644157895,11.6127440111079,11.7693203348532,5941741.23996871,0.0,1.0
2012-01-12,18.14,18.19,17.81,18.0,3810300,11.8345604697471,11.867180537194,11.6192680245973,11.7432242808957,5840423.23977217,0.0,1.0
2012-01-13,18.26,18.39,17.99,18.02,2763700,11.9128486316197,11.9976608069817,11.7367002674063,11.7562723078744,4236196.02334682,0.0,1.0
2012-01-17,18.26,18.71,18.24,18.63,3305700,11.9128486316197,12.2064292386421,11.8998006046409,12.154237130727,5066972.96898274,0.0,1.0
2012-01-18,18.64,18.68,18.17,18.23,5265900,12.1607611442164,12.186857198174,11.8541325102152,11.8932765911516,8071565.1624062,0.0,1.0
2012-01-19,19.37,19.67,18.6,18.67,18887000,12.6370141289416,12.8327345336232,12.1346650902589,12.1803331846846,28949970.7974641,0.0,1.0
2012-01-20,18.63,19.44,18.43,19.42,10979800,12.154237130727,12.6826822233673,12.0237568609393,12.6696341963886,16829824.1839358,0.0,1.0
2012-01-23,18.68,18.81,18.46,18.62,5384500,12.186857198174,12.271669373536,12.0433289014075,12.1477131172376,8253355.09921874,0.0,1.0
2012-01-24,18.63,18.66,18.4,18.54,4906600,12.154237130727,12.1738091711952,12.0041848204711,12.0955210093225,7520830.55619406,0.0,1.0
2012-01-25,19.0,19.05,18.56,18.62,5109500,12.3956256298343,12.4282456972813,12.1085690363013,12.1477131172376,7831835.43123008,0.0,1.0
2012-01-26,18.78,19.17,18.68,19.02,4727900,12.2520973330678,12.5065338591539,12.186857198174,12.4086736568131,7246919.41194103,0.0,1.0
2012-01-27,18.93,19.0,18.68,18.74,3652300,12.3499575354086,12.3956256298343,12.186857198174,12.2260012791103,5598241.03052777,0.0,1.0
2012-01-30,18.83,18.9,18.53,18.81,4087700,12.2847174005147,12.3303854949405,12.0889969958332,12.271669373536,6265621.62486335,0.0,1.0
2012-01-31,18.98,19.19,18.765,18.9,5776600,12.3825776028555,12.5195818861327,12.2423113128337,12.3303854949405,8854365.50583106,0.0,1.0
2012-02-01,19.45,19.56,19.09,19.1,7294100,12.6892062368567,12.76097038524,12.4543417512388,12.4608657647282,11180387.6737323,0.0,1.0
2012-02-02,21.52,21.65,20.42,21.06,21022100,14.0396770291597,14.1244892045217,13.3220355453272,13.7395724086479,32222649.4997283,0.0,1.0
2012-02-03,21.71,21.86,21.33,21.48,7697900,14.1636332854581,14.2614934877989,13.9157207728614,14.0135809752022,11799331.826219,0.0,1.0
2012-02-06,21.67,21.685,21.36,21.45,5265200,14.1375372315005,14.1473232517346,13.9352928133295,13.994008934734,8070492.20325132,0.0,1.0
2012-02-07,21.68,21.88,21.48,21.62,6554100,14.1440612449899,14.2745415147776,14.0135809752022,14.1049171640536,10046116.5671445,0.0,1.0
2012-02-08,21.28,21.66,21.23,21.65,7904000,13.8831007054144,14.1310132180111,13.8504806379675,14.1244892045217,12115241.6573917,0.0,1.0
2012-02-09,21.41,21.45,21.15,21.33,4580000,13.9679128807765,13.994008934734,13.7982885300524,13.9157207728614,7020218.47050272,0.0,1.0
2012-02-10,21.59,21.59,21.23,21.35,4820400,14.0853451235854,14.0853451235854,13.8504806379675,13.9287687998401,7388703.30026451,0.0,1.0
2012-02-13,21.72,21.77,21.5,21.67,4364700,14.1701572989474,14.2027773663944,14.0266290021809,14.1375372315005,6690206.89043742,0.0,1.0
2012-02-14,22.34,22.53,22.0,22.03,13274100,14.5746461352894,14.6986023915877,14.3528296766503,14.3724017171184,20346524.4539957,0.0,1.0
2012-02-15,22.4,22.72,22.29,22.43,7694200,14.6137902162257,14.8225586478861,14.5420260678425,14.6333622566939,11793660.4706861,0.0,1.0
2012-02-16,22.45,22.69,22.29,22.4,5683800,14.6464102836727,14.8029866074179,14.5420260678425,14.6137902162257,8712121.77786972,0.0,1.0
2012-02-17,22.72,22.88,22.45,22.56,5227400,14.8225586478861,14.9269428637163,14.6464102836727,14.7181744320559,8012552.40888777,0.0,1.0
2012-02-21,22.83,22.96,22.68,22.87,6991200,14.8943227962693,14.9791349716314,14.7964625939285,14.9204188502269,10716102.9194277,0.0,1.0
2012-02-22,22.98,23.11,22.81,22.86,6247600,14.9921829986101,15.0769951739722,14.8812747692906,14.9138948367375,9576313.73718625,0.0,1.0
2012-02-23,23.52,23.57,22.76,22.87,13185000,15.344479727037,15.3770997944839,14.8486547018436,14.9204188502269,20209952.0815674,0.0,1.0
2012-02-24,22.57,23.21,22.35,22.79,11986900,14.7246984455453,15.142235308866,14.5811701487788,14.8682267423118,18373505.84805,0.0,1.0
2012-02-27,23.07,23.17,22.53,22.58,6719600,15.0508991200146,15.1161392549085,14.6986023915877,14.7312224590347,10299794.7673341,0.0,1.0
2012-02-28,23.71,23.765,22.982,23.04,8302200,15.4684359833354,15.504318057527,14.993487801308,15.0313270795465,12725602.1366392,0.0,1.0
2012-02-29,23.36,23.71,23.345,23.52,11494500,15.2400955112068,15.4684359833354,15.2303094909727,15.344479727037,17618755.7225314,0.0,1.0
2012-03-01,25.05,26.0,24.86,25.43,24417900,16.3426537909131,16.9624350724049,16.2186975346148,16.5905663035098,37427727.6399321,0.0,1.0
2012-03-02,24.41,24.97,24.39,24.65,8052200,15.9251169275924,16.290461682998,15.9120689006136,16.0816932513377,12342402.4384677,0.0,1.0
2012-03-05,24.61,24.67,24.17,24.32,7069600,16.0555971973801,16.0947412783165,15.7685406038471,15.8664008061879,10836274.3447743,0.0,1.0
2012-03-06,24.27,24.49,24.18,24.32,6711500,15.833780738741,15.9773090355075,15.7750646173365,15.8664008061879,10287379.0971133,0.0,1.0
2012-03-07,24.52,24.59,24.26,24.34,5012000,15.9968810759757,16.0425491704014,15.8272567252516,15.8794488331667,7682387.54894315,0.0,1.0
2012-03-08,24.89,25.19,24.54,24.64,6863700,16.238269575083,16.4339899797646,16.0099291029544,16.0751692378483,10520671.0733602,0.0,1.0
2012-03-09,25.0,25.25,24.88,24.94,4735000,16.3100337234662,16.4731340607009,16.2317455615936,16.2708896425299,7257802.2833691,0.0,1.0
2012-03-12,25.09,25.15,24.82,24.89,4086800,16.3687498448707,16.407893925807,16.1926014806573,16.238269575083,6264242.1059499,0.0,1.0
2012-03-13,25.45,25.475,25.1,25.2,4163100,16.6036143304886,16.6199243642121,16.3752738583601,16.4405139932539,6381194.65383186,0.0,1.0
2012-03-14,25.44,25.57,25.15,25.48,4369100,16.5970903169992,16.6819024923612,16.407893925807,16.6231863709568,6696951.20512523,0.0,1.0
2012-03-15,25.64,25.67,24.97,25.24,4972200,16.7275705867869,16.7471426272551,16.290461682998,16.4666100472115,7621382.15699428,0.0,1.0
2012-03-16,25.39,25.5,25.04,25.44,8005100,16.5644702495523,16.6362343979355,16.3361297774238,16.5970903169992,12270207.6153322,0.0,1.0
2012-03-19,26.08,26.14,25.55,25.63,13255000,17.01462718032,17.0537712612563,16.6688544653825,16.7210465732976,20317247.9970553,0.0,1.0
2012-03-20,26.13,26.3,25.49,25.65,7585400,17.0472472477669,17.1581554770865,16.6297103844461,16.7340946002763,11626891.9620418,0.0,1.0
2012-03-21,26.06,26.34,25.96,26.1,5529700,17.0015791533412,17.184251531044,16.9363390184473,17.0276752072987,8475917.4839168,0.0,1.0
2012-03-22,26.24,26.28,25.75,25.91,4090100,17.1190113961501,17.1451074501077,16.7993347351702,16.9037189510004,6269300.34196579,0.0,1.0
2012-03-23,26.46,26.49,25.91,26.43,6300900,17.2625396929166,17.2821117333848,16.9037189510004,17.2429676524485,9658011.91283642,0.0,1.0
2012-03-26,26.87,26.89,26.52,26.54,6739100,17.5300242459815,17.5430722729603,17.301683773853,17.3147318008317,10329684.3437915,0.0,1.0
2012-03-27,26.68,26.885,26.62,26.85,5860800,17.4060679896831,17.5398102662156,17.3669239087468,17.5169762190027,8983427.16417523,0.0,1.0
2012-03-28,26.26,26.69,25.92,26.68,7078800,17.1320594231289,17.4125920031725,16.9102429644898,17.4060679896831,10850376.093667,0.0,1.0
2012-03-29,26.1,26.31,25.82,26.17,6202200,17.0276752072987,17.1646794905758,16.8450028295959,17.0733433017244,9506724.67199828,0.0,1.0
2012-03-30,26.14,27.0,26.14,26.9,9612900,17.0537712612563,17.6148364213435,17.0537712612563,17.5495962864496,14734641.514213,0.0,1.0
2012-04-02,26.44,26.75,26.26,26.37,11255100,17.2494916659379,17.4517360841088,17.1320594231289,17.2038235715122,17251803.6915623,0.0,1.0
2012-04-03,26.05,26.45,25.73,25.88,11617300,17.0766053084691,17.3388180579274,16.8668351089025,16.9651648899494,17721945.2890857,0.125,1.0
2012-04-04,26.65,26.71,25.98,26.26,17428000,17.4699244326565,17.5092563450753,17.0307180773139,17.2142670019347,26586045.1652437,0.0,1.0
2012-04-05,26.45,26.85,26.22,26.52,13859700,17.3388180579274,17.6010308073856,17.1880457269889,17.3847052890826,21142679.0324035,0.0,1.0
2012-04-09,26.12,26.28,25.91,26.19,6578800,17.1224925396243,17.2273776394076,16.9848308461587,17.1683797707795,10035820.1705936,0.0,1.0
2012-04-10,25.23,26.03,25.19,26.03,10503800,16.5390691720797,17.0634946709962,16.5128478971339,17.0634946709962,16023324.604469,0.0,1.0
2012-04-11,25.48,25.64,25.33,25.44,5647600,16.7029521404911,16.8078372402744,16.6046223594443,16.6767308655453,8615294.27789937,0.0,1.0
2012-04-12,25.96,26.03,25.54,25.62,3674700,17.017607439841,17.0634946709962,16.7422840529098,16.7947266028015,5605677.08106042,0.0,1.0
2012-04-13,26.56,26.61,25.94,25.94,9135700,17.4109265640284,17.4437031577107,17.0044968023681,17.0044968023681,13936317.0080397,0.0,1.0
2012-04-16,26.43,26.96,26.23,26.71,7006200,17.3257074204545,17.6731393134867,17.1946010457253,17.5092563450753,10687809.8253804,0.0,1.0
2012-04-17,27.02,27.07,26.4,26.46,5496400,17.7124712259054,17.7452478195877,17.3060414642451,17.3453733766638,8384641.87779696,0.0,1.0
2012-04-18,27.62,27.66,26.83,26.94,8261300,18.1057903500928,18.1320116250386,17.5879201699127,17.6600286760138,12602438.3132676,0.0,1.0
2012-04-19,27.5,27.82,27.3,27.55,7082100,18.0271265252553,18.2368967248219,17.8960201505262,18.0599031189376,10803593.6690826,0.0,1.0
2012-04-20,27.85,27.95,27.69,27.73,6898400,18.2565626810313,18.3221158683959,18.151677581248,18.1778988561938,10523363.2067889,0.0,1.0
2012-04-23,27.69,27.77,27.37,27.52,9173800,18.151677581248,18.2041201311396,17.9419073816814,18.0402371627282,13994437.7517163,0.0,1.0
2012-04-24,27.19,27.75,27.06,27.7,8410800,17.8239116444252,18.1910094936667,17.7386925008512,18.1582328999844,12830497.3993477,0.0,1.0
2012-04-25,27.89,27.99,27.38,27.53,6627900,18.2827839559771,18.3483371433417,17.9484627004178,18.0467924814647,10110721.1814734,0.0,1.0
2012-04-26,28.4,28.425,27.685,27.82,5804400,18.6171052115364,18.6334935083775,18.1483999218798,18.2368967248219,8854489.35948705,0.0,1.0
2012-04-27,28.53,28.77,28.22,28.5,9033600,18.7023243551103,18.8596520047853,18.4991094742802,18.682658398901,13780565.6188172,0.0,1.0
2012-04-30,28.5,29.01,28.3,28.65,5966900,18.682658398901,19.0169796544602,18.5515520241718,18.7809881799478,9102379.67044366,0.0,1.0
2012-05-01,28.53,29.23,28.45,28.61,8982800,18.7023243551103,19.1611966666623,18.6498818052187,18.754766905002,13703071.293915,0.0,1.0
2012-05-02,29.14,29.19,27.81,28.32,9364200,19.1021987980342,19.1349753917165,18.2303414060855,18.5646626616447,14284888.9222157,0.0,1.0
2012-05-03,28.67,29.02,28.42,28.55,8640300,18.7940988174207,19.0235349731967,18.6302158490093,18.7154349925832,13180594.7923603,0.0,1.0
2012-05-04,28.2,28.92,28.14,28.49,4750800,18.4859988368073,18.9579817858321,18.4466669243885,18.6761030801645,7247244.8571861,0.0,1.0
2012-05-07,28.57,28.685,28.0,28.0,6533000,18.7285456300562,18.8039317955254,18.3548924620781,18.3548924620781,9965953.23987471,0.0,1.0
2012-05-08,28.05,28.4,27.44,28.36,10612400,18.3876690557604,18.6171052115364,17.9877946128366,18.5908839365906,16188991.6061299,0.0,1.0
2012-05-09,27.91,28.1,27.37,27.76,5264100,18.29589459345,18.4204456494427,17.9419073816814,18.1975648124032,8030273.14404174,0.0,1.0
2012-05-10,28.12,28.4,27.82,28.17,4604500,18.4335562869156,18.6171052115364,18.2368967248219,18.4663328805979,7024067.30338333,0.0,1.0
2012-05-11,28.0,28.46,27.73,27.98,4888600,18.3548924620781,18.6564371239551,18.1778988561938,18.3417818246052,7457455.84087735,0.0,1.0
2012-05-14,27.37,27.75,27.34,27.72,6868500,17.9419073816814,18.1910094936667,17.922241425472,18.1713435374574,10477751.3895729,0.0,1.0
2012-05-15,27.43,27.88,27.3425,27.53,6069000,17.9812392941001,18.2762286372407,17.9238802551561,18.0467924814647,9258131.05966629,0.0,1.0
2012-05-16,27.1,27.73,27.01,27.52,7734200,17.7649137757971,18.1778988561938,17.7059159071689,18.0402371627282,11798358.4184661,0.0,1.0
2012-05-17,26.31,27.24,26.19,27.17,9794600,17.247043595617,17.8566882381074,17.1683797707795,17.8108010069522,14941455.0135125,0.0,1.0
2012-05-18,25.71,26.72,25.31,26.56,15400900,16.8537244714296,17.5158116638117,16.5915117219713,17.4109265640284,23493747.015458,0.0,1.0
2012-05-21,26.51,26.68,25.63,25.83,7223400,17.3781499703461,17.4895903888659,16.801281921538,16.9323882962671,11019143.8287022,0.0,1.0
2012-05-22,26.49,27.03,26.38,26.8,9538600,17.3650393328732,17.7190265446419,17.2929308267722,17.5682542137034,14550932.4313285,0.0,1.0
2012-05-23,26.76,26.86,26.19,26.33,5525300,17.5420329387575,17.6075861261221,17.1683797707795,17.2601542330899,8428728.21617633,0.0,1.0
2012-05-24,26.99,27.26,26.78,26.78,7946100,17.692805269696,17.8697988755804,17.5551435762304,17.5551435762304,12121607.3839536,0.0,1.0
2012-05-25,27.16,27.38,26.99,27.0,4673000,17.8042456882158,17.9484627004178,17.692805269696,17.6993605884325,7128562.60369426,0.0,1.0
2012-05-29,27.7,27.725,27.23,27.43,4974100,18.1582328999844,18.1746211968256,17.850132919371,17.9812392941001,7587884.28141146,0.0,1.0
2012-05-30,26.67,27.66,26.64,27.63,9501000,17.4830350701294,18.1320116250386,17.4633691139201,18.1123456688292,14493574.4270703,0.0,1.0
2012-05-31,26.5,26.73,26.12,26.47,9853200,17.3715946516097,17.5223669825482,17.1224925396243,17.3519286954003,15030848.0733405,0.0,1.0
2012-06-01,25.26,26.19,25.07,26.06,8683700,16.5587351282891,17.1683797707795,16.4341840722964,17.0831606272056,13246800.5738711,0.0,1.0
2012-06-04,25.48,25.55,25.02,25.35,7944200,16.7029521404911,16.7488393716463,16.4014074786141,16.6177329969172,12118708.9741639,0.0,1.0
2012-06-05,25.53,25.61,25.18,25.26,4875000,16.7357287341734,16.788171284065,16.5062925783974,16.5587351282891,7436709.32869881,0.0,1.0
2012-06-06,25.69,25.85,25.54,25.71,6064100,16.8406138339567,16.94549893374,16.7422840529098,16.8537244714296,9250656.21336666,0.0,1.0
2012-06-07,25.7,26.06,25.55,25.81,8609900,16.8471691526931,17.0831606272056,16.7488393716463,16.9192776587942,13134220.235726,0.0,1.0
2012-06-08,26.24,26.24,25.45,25.52,5954500,17.2011563644618,17.2011563644618,16.6832861842817,16.7291734154369,9083463.73286914,0.0,1.0
2012-06-11,25.56,26.47,25.51,26.45,5455400,16.7553946903828,17.3519286954003,16.7226180967005,17.3388180579274,8322097.24549403,0.0,1.0
2012-06-12,26.05,26.12,25.61,25.61,6243000,17.0766053084691,17.1224925396243,16.788171284065,16.788171284065,9523564.37724446,0.0,1.0
2012-06-13,25.62,26.03,25.545,25.89,6065500,16.7947266028015,17.0634946709962,16.7455617122781,16.9717202086858,9252791.88373798,0.0,1.0
2012-06-14,26.42,26.5,25.59,25.65,8940700,17.319152101718,17.3715946516097,16.7750606465921,16.8143925590109,13638848.6348918,0.0,1.0
2012-06-15,26.73,26.84,26.42,26.51,5358900,17.5223669825482,17.5944754886492,17.319152101718,17.3781499703461,8174888.53775672,0.0,1.0
2012-06-18,27.01,27.17,26.5,26.67,6217700,17.7059159071689,17.8108010069522,17.3715946516097,17.4830350701294,9484969.76267707,0.0,1.0
2012-06-19,27.33,27.45,27.09,27.13,6829000,17.9156861067356,17.994349931573,17.7583584570606,17.7845797320064,10417494.9755249,0.0,1.0
2012-06-20,27.6,27.74,27.26,27.45,4815100,18.0926797126199,18.1844541749303,17.8697988755804,17.994349931573,7345333.1463831,0.0,1.0
2012-06-21,27.3,27.8,27.21,27.64,8393300,17.8960201505262,18.223786087349,17.8370222818981,18.1189009875657,12803801.5197062,0.0,1.0
2012-06-22,27.36,27.57,27.13,27.54,10298200,17.9353520629449,18.0730137564105,17.7845797320064,18.0533478002011,15709686.1556526,0.0,1.0
2012-06-25,26.48,27.15,26.435,27.04,5460300,17.3584840141368,17.7976903694793,17.3289850798227,17.7255818633783,8329572.09179365,0.0,1.0
2012-06-26,26.56,26.72,26.25,26.5,5938000,17.4109265640284,17.5158116638117,17.2077116831983,17.3715946516097,9058293.33206432,0.0,1.0
2012-06-27,26.42,26.85,26.27,26.63,3985200,17.319152101718,17.6010308073856,17.2208223206712,17.4568137951836,6079338.25984216,0.0,1.0
2012-06-28,26.36,26.77,25.97,26.26,6657800,17.2798201892993,17.548588257494,17.0241627585775,17.2142670019347,10156332.9986894,0.0,1.0
2012-06-29,27.36,27.44,26.67,26.67,4622600,18.0172935471506,18.0699756920253,17.5629100476063,17.5629100476063,7019607.89332878,0.125,1.0
2012-07-02,27.52,27.68,26.96,27.53,4243500,18.1226578369,18.2280221266495,17.7538828227771,18.1292431050094,6443928.97835432,0.0,1.0
2012-07-03,27.69,27.9,27.38,27.44,3257200,18.2346073947588,18.3728980250549,18.0304640833693,18.0699756920253,4946191.93314379,0.0,1.0
2012-07-05,27.97,28.12,27.61,27.61,5662700,18.4189949018203,18.5177739234604,18.1819252498841,18.1819252498841,8599042.4474436,0.0,1.0
2012-07-06,27.88,28.03,27.64,27.78,3371700,18.3597274888362,18.4585065104763,18.2016810542121,18.2938748077429,5120064.88425056,0.0,1.0
2012-07-09,28.19,28.33,27.73,27.76,4457900,18.5638708002257,18.6560645537565,18.2609484671962,18.2807042715242,6769504.18112542,0.0,1.0
2012-07-10,27.7,28.53,27.55,28.36,6460900,18.2411926628681,18.7877699159433,18.1424136412281,18.6758203580845,9811141.91970059,0.0,1.0
2012-07-11,27.16,27.64,27.0,27.39,8004500,17.8855881849639,18.2016810542121,17.7802238952144,18.0370493514786,12155161.8963678,0.0,1.0
2012-07-12,27.18,27.29,26.57,26.96,6972100,17.8987587211825,17.9711966703853,17.4970573665129,17.7538828227771,10587420.1083973,0.0,1.0
2012-07-13,27.9,27.96,27.18,27.2,5936000,18.3728980250549,18.4124096337109,17.8987587211825,17.9119292574012,9014059.7185133,0.0,1.0
2012-07-16,27.97,28.22,27.66,27.82,3681900,18.4189949018203,18.5836266045537,18.2148515904308,18.3202158801802,5591116.32034941,0.0,1.0
2012-07-17,28.47,28.6,28.05,28.14,5953100,18.7482583072872,18.8338667927086,18.471677046695,18.530944459679,9040026.77059999,0.0,1.0
2012-07-18,29.12,29.28,28.33,28.38,5143700,19.1763007343942,19.2816650241437,18.6560645537565,18.6889908943032,7810919.63849679,0.0,1.0
2012-07-19,29.48,29.54,29.11,29.25,6738700,19.4133703863304,19.4528819949865,19.1697154662849,19.2619092198156,10232992.6255299,0.0,1.0
2012-07-20,29.2,29.325,28.92,29.13,4461000,19.2289828792689,19.3112987306357,19.0445953722075,19.1828860025036,6774211.6584043,0.0,1.0
2012-07-23,29.17,29.29,28.45,28.65,8139400,19.2092270749409,19.288250292253,18.7350877710685,18.8667931332553,12360013.0850518,0.0,1.0
2012-07-24,28.92,29.32,28.635,29.23,5504000,19.0445953722075,19.308006096581,18.8569152310913,19.248738683597,8358049.98158644,0.0,1.0
2012-07-25,29.29,29.59,29.06,29.12,5262600,19.288250292253,19.4858083355332,19.1367891257382,19.1763007343942,7991474.17025742,0.0,1.0
2012-07-26,29.65,29.94,29.24,29.75,6670700,19.5253199441892,19.71629271936,19.2553239517063,19.5911726252826,10129731.8336062,0.0,1.0
2012-07-27,29.91,30.17,29.74,29.91,6037300,19.696536915032,19.8677538858748,19.5845873571732,19.696536915032,9167887.92765841,0.0,1.0
2012-07-30,29.82,30.2,29.76,29.93,4719200,19.6372695020479,19.8875096902028,19.5977578933919,19.7097074512507,7166298.9595027,0.0,1.0
2012-07-31,29.49,29.74,29.39,29.69,4306500,19.4199556544398,19.5845873571732,19.3541029733464,19.5516610166265,6539597.06498946,0.0,1.0
2012-08-01,29.42,29.92,29.4,29.63,5928600,19.3738587776744,19.7031221831413,19.3606882414557,19.5121494079705,9002822.51468631,0.0,1.0
2012-08-02,33.17,33.69,31.51,31.955,20897400,21.8433343186764,22.185768260362,20.7501798125262,21.0432242433917,31733559.8992014,0.0,1.0
2012-08-03,33.46,33.99,32.85,32.98,10883300,22.0343070938472,22.3833263036422,21.6326057391776,21.718214224599,16526737.8932776,0.0,1.0
2012-08-06,33.75,33.88,33.37,33.43,5495300,22.225279869018,22.3108883544394,21.9750396808632,22.0145512895192,8344838.67438447,0.0,1.0
2012-08-07,33.94,34.12,33.82,33.84,7062300,22.3503999630955,22.4689347890636,22.2713767457834,22.2845472820021,10724392.511802,0.0,1.0
2012-08-08,34.64,34.92,33.75,33.78,9262800,22.8113687307492,22.9957562378107,22.225279869018,22.2450356733461,14065942.1092731,0.0,1.0
2012-08-09,34.42,34.66,34.17,34.57,5033600,22.6664928323437,22.8245392669679,22.5018611296103,22.7652718539838,7643728.2680439,0.0,1.0
2012-08-10,34.21,34.55,33.89,34.55,4360200,22.5282022020476,22.7521013177651,22.3174736225488,22.7521013177651,6621142.71978802,0.0,1.0
2012-08-13,34.63,34.63,34.16,34.2,5038500,22.8047834626398,22.8047834626398,22.4952758615009,22.5216169339383,7651169.11922664,0.0,1.0
2012-08-14,34.61,34.89,34.51,34.76,6401800,22.7916129264212,22.9760004334827,22.7257602453278,22.8903919480612,9721396.14319042,0.0,1.0
2012-08-15,34.61,34.89,34.55,34.74,3767100,22.7916129264212,22.9760004334827,22.7521013177651,22.8772214118426,5720496.01846553,0.0,1.0
2012-08-16,34.34,34.83,33.35,34.69,8188800,22.613810687469,22.9364888248266,21.9618691446445,22.8442950712959,12435029.0133022,0.0,1.0
2012-08-17,35.99,36.23,35.01,35.11,15798800,23.7003799255099,23.858426360134,23.0550236507947,23.1208763318881,23991126.462407,0.0,1.0
2012-08-20,35.34,36.03,35.14,35.94,7569500,23.2723374984029,23.7267209979473,23.1406321362161,23.6674535849632,11494596.5362679,0.0,1.0
2012-08-21,35.32,35.78,35.13,35.63,5895500,23.2591669621842,23.5620892952138,23.1340468681068,23.4633102735737,8952558.80567641,0.0,1.0
2012-08-22,35.3,35.48,35.125,35.17,4596400,23.2459964259655,23.3645312519336,23.1307542340521,23.1603879405441,6979822.11761701,0.0,1.0
2012-08-23,34.97,35.2,34.845,35.07,5298200,23.0286825783574,23.1801437448722,22.9463667269906,23.0945352594507,8045534.23191157,0.0,1.0
2012-08-24,35.12,35.17,34.67,34.67,4173300,23.1274615999974,23.1603879405441,22.8311245350772,22.8311245350772,6337327.39610371,0.0,1.0
2012-08-27,35.09,35.24,35.04,35.1,3005400,23.1077057956694,23.2064848173095,23.0747794551227,23.1142910637788,4563823.29481467,0.0,1.0
2012-08-28,35.11,35.29,34.9,35.12,3808700,23.1208763318881,23.2394111578562,22.982585701592,23.1274615999974,5783667.3264659,0.0,1.0
2012-08-29,35.17,35.26,35.03,35.09,4593500,23.1603879405441,23.2196553535282,23.0681941870134,23.1077057956694,6975418.34854968,0.0,1.0
2012-08-30,36.11,36.6,35.38,35.7,10045600,23.779403142822,24.1020812801796,23.2986785708402,23.5094071503391,15254656.0492414,0.0,1.0
2012-08-31,35.82,36.24,35.68,36.11,6227700,23.5884303676511,23.8650116282434,23.4962366141204,23.779403142822,9457018.1450447,0.0,1.0
2012-09-04,35.81,35.9,35.53,35.71,4638100,23.5818450995418,23.6411125125259,23.3974575924803,23.5159924184484,7043145.27972314,0.0,1.0
2012-09-05,35.45,35.69,35.23,35.57,5880500,23.3447754476056,23.5028218822297,23.1998995492002,23.4237986649177,8929780.6898109,0.0,1.0
2012-09-06,36.09,36.135,35.57,35.57,5686000,23.7662326066033,23.7958663130953,23.4237986649177,23.4237986649177,8634424.45408804,0.0,1.0
2012-09-07,35.93,36.315,35.92,36.19,5215700,23.6608683168539,23.9144011390634,23.6542830487445,23.8320852876967,7920254.59465124,0.0,1.0
2012-09-10,35.48,35.91,35.46,35.84,4670100,23.3645312519336,23.6476977806352,23.351360715715,23.6016009038698,7091738.59356958,0.0,1.0
2012-09-11,35.13,35.63,35.11,35.39,6230700,23.1340468681068,23.4633102735737,23.1208763318881,23.3052638389496,9461573.76821778,0.0,1.0
2012-09-12,35.54,35.68,35.3,35.3,4403300,23.4040428605897,23.4962366141204,23.2459964259655,23.2459964259655,6686591.83937492,0.0,1.0
2012-09-13,35.65,35.9,35.26,35.44,4346400,23.4764808097924,23.6411125125259,23.2196553535282,23.3381901794963,6600186.85319174,0.0,1.0
2012-09-14,35.2,35.77,35.08,35.63,4580200,23.1801437448722,23.5555040271045,23.1011205275601,23.4633102735737,6955221.75248223,0.0,1.0
2012-09-17,36.05,36.14,34.79,35.01,10225000,23.7398915341659,23.79915894715,22.9101477523893,23.0550236507947,15527082.314993,0.0,1.0
2012-09-18,36.01,36.19,35.64,35.86,16155400,23.7135504617286,23.8320852876967,23.4698955416831,23.6147714400885,24532638.2035832,0.0,1.0
2012-09-19,35.93,36.23,35.8,35.99,6761900,23.6608683168539,23.858426360134,23.5752598314325,23.7003799255099,10268222.7780686,0.0,1.0
2012-09-20,36.14,36.18,35.5175,35.82,5246700,23.79915894715,23.8255000195873,23.3892260073437,23.5884303676511,7967329.36743997,0.0,1.0
2012-09-21,36.19,36.73,36.06,36.47,10965500,23.8320852876967,24.187689765601,23.7464768022753,24.0164727947582,16651561.9682206,0.0,1.0
2012-09-24,35.89,36.15,35.64,36.0,5735600,23.6345272444165,23.8057442152593,23.4698955416831,23.7069651936192,8709744.09055002,0.0,1.0
2012-09-25,35.46,36.21,35.46,35.96,4384500,23.351360715715,23.8452558239154,23.351360715715,23.6806241211819,6658043.26749014,0.0,1.0
2012-09-26,35.27,35.78,34.95,35.39,3507000,23.2262406216375,23.5620892952138,23.0155120421387,23.3052638389496,5325523.48935751,0.0,1.0
2012-09-27,35.38,35.61,35.0,35.38,4768800,23.2986785708402,23.450139737355,23.0484383826854,23.2986785708402,7241618.59596467,0.0,1.0
2012-09-28,35.78,35.92,35.24,35.34,5489100,23.5620892952138,23.6542830487445,23.2064848173095,23.2723374984029,8335423.71982671,0.0,1.0
2012-10-01,36.1,36.34,35.89,35.98,8280500,23.7728178747126,23.9308643093368,23.6345272444165,23.6937946574006,12574279.2282934,0.0,1.0
2012-10-02,36.14,36.49,35.95,36.49,5354100,23.79915894715,24.0296433309768,23.6740388530726,24.0296433309768,8130420.67703706,0.0,1.0
2012-10-03,36.75,36.76,36.18,36.24,8234600,24.2008603018196,24.207445569929,23.8255000195873,23.8650116282434,12504578.1937449,0.0,1.0
2012-10-04,37.1,37.43,36.62,37.11,9133600,24.4313446856465,24.6486585332547,24.1152518163982,24.4379299537558,13869746.6046181,0.0,1.0
2012-10-05,37.1,37.85,36.94,37.71,5638700,24.5136605370132,25.0092197122898,24.4079412462876,24.9167153329048,8533844.61631649,0.125,1.0
2012-10-08,37.27,37.44,36.94,36.94,3220200,24.6259872834093,24.7383140298053,24.4079412462876,24.4079412462876,4873585.47776301,0.0,1.0
2012-10-09,36.7,37.39,36.67,37.3,3638100,24.2493623101991,24.7052767514535,24.229539943188,24.6458096504203,5506052.8310818,0.0,1.0
2012-10-10,36.62,36.9772,36.5,36.77,2919400,24.1965026648362,24.4325209813813,24.117213196792,24.2956144998916,4418342.16625718,0.0,1.0
2012-10-11,36.34,37.05,36.34,36.88,3003000,24.0114939060663,24.4806232586615,24.0114939060663,24.3682965122654,4544865.90575814,0.0,1.0
2012-10-12,36.1,36.45,35.88,36.3,3534400,23.8529149699778,24.0841759184402,23.7075509452301,23.9850640833849,5349108.91019366,0.0,1.0
2012-10-15,36.28,36.44,36.06,36.32,3270200,23.9718491720442,24.0775684627699,23.8264851472964,23.9982789947256,4949257.57076598,0.0,1.0
2012-10-16,36.96,37.0,36.49,36.59,3835300,24.4211561576283,24.4475859803097,24.1106057411216,24.1766802978252,5804503.5658855,0.0,1.0
2012-10-17,36.79,37.115,36.54,37.0,3523300,24.3088294112323,24.5235717205188,24.1436430194734,24.4475859803097,5332309.70554699,0.0,1.0
2012-10-18,37.18,37.24,36.78,36.79,4793600,24.5665201823761,24.6061649163982,24.3022219555619,24.3088294112323,7254834.90038033,0.0,1.0
2012-10-19,36.37,37.25,36.165,37.24,3681400,24.0313162730774,24.6127723720685,23.8958634318351,24.6061649163982,5571584.86362237,0.0,1.0
2012-10-22,36.16,36.51,35.76,36.51,3518100,23.892559704,24.1238206524623,23.6282614771858,24.1238206524623,5324439.80787468,0.0,1.0
2012-10-23,35.47,35.78,35.1,35.78,3231600,23.4366452627455,23.6414763885265,23.1921694029424,23.6414763885265,4890838.7149677,0.0,1.0
2012-10-24,35.51,35.85,35.25,35.62,2972900,23.4630750854269,23.687728578219,23.2912812379977,23.5357570978008,4499311.30577036,0.0,1.0
2012-10-25,35.17,35.85,34.8,35.71,3401900,23.2384215926349,23.687728578219,22.9939457328318,23.595224198834,5148577.8637358,0.0,1.0
2012-10-26,35.41,35.45,34.88,35.28,2908700,23.3970005287234,23.4234303514048,23.0468053781947,23.3111036050088,4402148.33835454,0.0,1.0
2012-10-31,35.72,35.86,34.57,34.9,3901400,23.6018316545044,23.6943360338893,22.8419742524137,23.0600202895354,5904542.07283542,0.0,1.0
2012-11-01,35.65,35.82,35.05,35.73,4989000,23.5555794648119,23.6679062112079,23.1591321245907,23.6084391101747,7550561.43983594,0.0,1.0
2012-11-02,35.11,35.81,35.09,35.78,4156500,23.1987768586128,23.6612987555376,23.1855619472721,23.6414763885265,6290621.09133655,0.0,1.0
2012-11-05,35.37,35.39,34.57,34.79,3127500,23.370570706042,23.3837856173827,22.8419742524137,22.9873382771615,4733289.41733551,0.0,1.0
2012-11-06,35.94,36.15,35.32,35.41,5428300,23.7471956792522,23.8859522483296,23.3375334276902,23.3970005287234,8215416.44895998,0.0,1.0
2012-11-07,35.26,35.87,34.875,35.64,3882700,23.2978886936681,23.7009434895597,23.0435016503595,23.5489720091416,5876240.71005231,0.0,1.0
2012-11-08,34.07,35.32,34.06,35.2,4369600,22.511601468896,23.3375334276902,22.5049940132256,23.258243959646,6613135.55171519,0.0,1.0
2012-11-09,33.62,34.135,33.47,34.05,6515100,22.21426596373,22.5545499307533,22.1151541286747,22.4983865575553,9860225.06247248,0.0,1.0
2012-11-12,33.5,33.82,33.18,33.79,3904800,22.1349764956858,22.3464150771371,21.9235379142345,22.3265927101261,5909687.77515962,0.0,1.0
2012-11-13,33.69,34.15,33.22,33.4,4690700,22.2605181534225,22.5644611142588,21.9499677369159,22.0689019389823,7099101.73298025,0.0,1.0
2012-11-14,33.63,34.87,33.5,34.3,4043700,22.2208734194004,23.0401979225243,22.1349764956858,22.6635729493141,6119904.84952186,0.0,1.0
2012-11-15,33.26,33.48,32.54,33.27,8107900,21.9763975595973,22.1217615843451,21.5006607513318,21.9830050152677,12270835.2571749,0.0,1.0
2012-11-16,33.59,34.73,33.18,34.46,9174000,22.194443596719,22.9476935431393,21.9235379142345,22.7692922400398,13884315.6241842,0.0,1.0
2012-11-19,34.43,34.43,33.78,33.83,5023800,22.7494698730287,22.7494698730287,22.3199852544557,22.3530225328075,7603229.21656601,0.0,1.0
2012-11-20,34.9,35.09,34.37,34.4,4720900,23.0600202895354,23.1855619472721,22.7098251390066,22.7296475060177,7144807.67715402,0.0,1.0
2012-11-21,35.15,35.44,34.9,34.9,3118700,23.2252066812942,23.4168228957345,23.0600202895354,23.0600202895354,4719971.128967,0.0,1.0
2012-11-23,35.5,35.61,35.26,35.32,1679100,23.4564676297566,23.5291496421305,23.2978886936681,23.3375334276902,2541220.2272256,0.0,1.0
2012-11-26,35.62,35.7,35.08,35.31,5315500,23.5357570978008,23.5886167431637,23.1789544916017,23.3309259720199,8044700.20714532,0.0,1.0
2012-11-27,35.15,35.84,35.13,35.68,4776200,23.2252066812942,23.6811211225486,23.2119917699535,23.575401831823,7228501.01201532,0.0,1.0
2012-11-28,35.82,35.83,34.98,35.12,5894000,23.6679062112079,23.6745136668783,23.1128799348982,23.2053843142831,8920226.32318963,0.0,1.0
2012-11-29,34.36,35.53,34.31,34.84,9442900,22.7032176833362,23.4762899967677,22.6701804049845,23.0203755555132,14291280.1403542,0.0,1.0
2012-11-30,34.46,34.64,34.12,34.28,7065600,22.7692922400398,22.8882264421062,22.5446387472477,22.6503580379734,10693374.8064351,0.0,1.0
2012-12-03,34.51,34.69,34.14,34.52,5044700,22.8023295183916,22.9212637204579,22.5578536585885,22.8089369740619,7634860.15144122,0.0,1.0
2012-12-04,30.94,34.57,30.53,34.56,37785100,20.4434678440752,22.8419742524137,20.1725621615907,22.8353667967433,57185552.0265273,0.0,1.0
2012-12-05,31.81,31.95,31.121,31.13,9967000,21.018316487396,21.1108208667809,20.5630627917086,20.5690095018119,15084475.0192112,0.0,1.0
2012-12-06,31.96,32.04,31.09,31.47,6712400,21.1174283224513,21.1702879678141,20.5425796791305,20.7936629946039,10158827.1414622,0.0,1.0
2012-12-07,31.81,32.15,31.5801,32.1,4287500,21.018316487396,21.242969980188,20.8664110815345,21.2099327018362,6488881.97500432,0.0,1.0
2012-12-10,30.89,31.6,30.22,31.52,14146600,20.4104305657234,20.8795599183185,19.9677310358097,20.8267002729557,21410056.6175152,0.0,1.0
2012-12-11,31.82,32.145,31.28,31.57,8706300,21.0249239430663,21.2396662523528,20.6681213368672,20.8597375513075,13176478.8662345,0.0,1.0
2012-12-12,31.43,31.8,31.391,31.74,5442700,20.7672331719225,21.0117090317256,20.7414640948081,20.9720642977035,8237210.01174486,0.0,1.0
2012-12-13,31.47,31.66,31.34,31.42,4356700,20.7936629946039,20.9192046523407,20.7077660708893,20.7606257162522,6593612.15172044,0.0,1.0
2012-12-14,31.45,31.59,31.34,31.35,4266300,20.7804480832632,20.8729524626482,20.7077660708893,20.7143735265597,6456797.00757108,0.0,1.0
2012-12-17,31.91,31.91,31.29,31.55,6671600,21.0843910440995,21.0843910440995,20.6747287925376,20.8465226399668,10097078.7135718,0.0,1.0
2012-12-18,32.02,32.27,31.45,31.68,5894200,21.1570730564734,21.3222594482323,20.7804480832632,20.9324195636814,8920529.01156164,0.0,1.0
2012-12-19,32.16,32.62,32.0,32.11,5409400,21.2495774358584,21.5535203966947,21.1438581451327,21.2165401575066,8186812.39780486,0.0,1.0
2012-12-20,31.75,32.19,31.25,32.19,5476500,20.9786717533739,21.2693998028694,20.6482989698562,21.2693998028694,8288364.34661484,0.0,1.0
2012-12-21,31.37,31.53,31.09,31.37,8293100,20.7275884379004,20.8333077286261,20.5425796791305,20.7275884379004,12551124.6896579,0.0,1.0
2012-12-24,31.37,31.65,31.3,31.41,2187300,20.7275884379004,20.9125971966703,20.6813362482079,20.7540182605818,3310351.38050775,0.0,1.0
2012-12-26,30.4,31.49,30.27,31.37,8341200,20.0866652378761,20.8068779059447,20.0007683141615,20.7275884379004,12623921.2431268,0.0,1.0
2012-12-27,30.69,30.75,30.145,30.46,6200800,20.2782814523163,20.3179261863385,19.918175118282,20.1263099718982,9384550.28585583,0.0,1.0
2012-12-28,30.43,31.13,29.84,30.28,4401800,20.1890808007666,20.6535026397589,19.797639536473,20.0895618352682,6634614.78617263,0.125,1.0
2012-12-31,31.04,31.06,30.23,30.44,4559500,20.5937912604599,20.6070604558597,20.0563888467687,20.1957153984664,6872308.17337319,0.0,1.0
2013-01-02,31.37,31.84,30.65,31.57,5481600,20.8127329845563,21.1245590764511,20.3350419501641,20.9454249385541,8262143.76207094,0.0,1.0
2013-01-03,32.09,33.11,31.12,33.11,13809300,21.2904240189484,21.9671529843372,20.646868042059,21.9671529843372,20814072.8717101,0.0,1.0
2013-01-04,32.1,32.58,31.9,32.27,5305500,21.2970586166483,21.615519306243,21.1643666626504,21.4098467775464,7996716.96761299,0.0,1.0
2013-01-07,31.2,31.9,31.11,31.87,4995700,20.6999448236581,21.1643666626504,20.6402334443591,21.1444628695508,7529770.79542067,0.0,1.0
2013-01-08,32.01,32.06,30.73,30.88,7848000,21.2373472373492,21.2705202258487,20.3881187317633,20.4876376972616,11828901.0954344,0.0,1.0
2013-01-09,31.81,32.0,31.53,31.8,4046400,21.1046552833514,21.2307126396494,20.9188865477545,21.0980206856515,6098937.9959946,0.0,1.0
2013-01-10,31.35,31.7325,30.91,31.63,5495100,20.7994637891565,21.0532371511773,20.5075414903613,20.9852325247534,8282491.64239567,0.0,1.0
2013-01-11,31.71,31.79,31.285,31.41,4686800,21.0383093063525,21.0913860879517,20.7563389041072,20.8392713753558,7064181.1485833,0.0,1.0
2013-01-14,31.39,31.89,31.3,31.7,2820200,20.826002179956,21.1577320649506,20.766290800657,21.0316747086526,4250747.5623527,0.0,1.0
2013-01-15,32.46,32.57,31.31,31.43,5008500,21.5359041338443,21.6088847085431,20.7729253983569,20.8525405707556,7549063.60046928,0.0,1.0
2013-01-16,32.61,32.8,32.04,32.3,3224400,21.6354230993427,21.7614804556406,21.2572510304489,21.4297505706461,4859978.1717786,0.0,1.0
2013-01-17,32.84,32.88,32.48,32.73,2226600,21.7880188464401,21.8145572372397,21.5491733292441,21.7150382717414,3356043.72822301,0.0,1.0
2013-01-18,32.96,33.2,32.29,32.82,3608900,21.8676340188388,22.0268643636362,21.4231159729462,21.7747496510404,5439515.94843439,0.0,1.0
2013-01-22,32.85,33.01,32.63,32.83,2793800,21.79465344414,21.9008070073383,21.6486922947424,21.7813842487403,4210956.15193992,0.0,1.0
2013-01-23,32.64,32.93,32.52,32.8,2246400,21.6553268924423,21.8477302257392,21.5757117200437,21.7614804556406,3385887.28603259,0.0,1.0
2013-01-24,33.18,33.455,32.7,32.7,3497800,22.0135951682364,22.1960466049834,21.6951344786417,21.6951344786417,5272060.42961395,0.0,1.0
2013-01-25,33.54,33.55,33.05,33.3,2747200,22.2524406854325,22.2590752831324,21.9273453981378,22.0932103406351,4140718.28355979,0.0,1.0
2013-01-28,33.04,33.59,33.01,33.59,3865900,21.920710800438,22.2856136739319,21.9008070073383,22.2856136739319,5826879.29980117,0.0,1.0
2013-01-29,32.75,33.02,32.54,32.97,3057500,21.7283074671411,21.9074416050382,21.5889809154434,21.8742686165387,4608418.08094936,0.0,1.0
2013-01-30,32.84,32.94,32.63,32.76,2868500,21.7880188464401,21.854364823439,21.6486922947424,21.734942064841,4323547.75640335,0.0,1.0
2013-01-31,32.68,32.94,32.59,32.75,2381600,21.6818652832419,21.854364823439,21.6221539039429,21.7283074671411,3589667.53935862,0.0,1.0
2013-02-01,32.97,33.07,32.49,32.89,4041200,21.8742686165387,21.9406145935376,21.555807926944,21.8211918349396,6091100.29394359,0.0,1.0
2013-02-04,32.59,33.058,32.55,32.78,3434100,21.6221539039429,21.9326530762978,21.5956155131433,21.7482112602408,5176048.57948918,0.0,1.0
2013-02-05,33.29,33.52,32.64,32.64,3889100,22.0865757429352,22.2391714900327,21.6553268924423,21.6553268924423,5861847.5089518,0.0,1.0
2013-02-06,33.22,33.88,32.93,33.22,5578500,22.040133559036,22.4780170072288,21.8477302257392,22.040133559036,8408196.32529058,0.0,1.0
2013-02-07,32.23,33.33,31.55,33.3,8031600,21.3833083867468,22.1131141337348,20.9321557431543,22.0932103406351,12105632.2678505,0.0,1.0
2013-02-08,32.23,32.475,31.91,32.3,4121500,21.3833083867468,21.5458560303941,21.1710012603503,21.4297505706461,6212132.50061579,0.0,1.0
2013-02-11,32.58,32.91,32.2,32.26,4320200,21.615519306243,21.8344610303394,21.3634045936472,21.4032121798465,6511623.1539877,0.0,1.0
2013-02-12,32.11,32.72,32.03,32.54,5117000,21.3036932143481,21.7084036740415,21.250616432749,21.5889809154434,7712600.26826423,0.0,1.0
2013-02-13,31.84,32.42,31.79,32.17,4169600,21.1245590764511,21.5093657430448,21.0913860879517,21.3435008005475,6284631.24458755,0.0,1.0
2013-02-14,31.36,31.82,31.19,31.72,5449000,20.8060983868564,21.1112898810513,20.6933102259582,21.0449439040524,8213007.39921275,0.0,1.0
2013-02-15,32.88,33.8,31.29,31.34,17841900,21.8145572372397,22.4249402256296,20.7596562029571,20.7928291914566,26892210.8122617,0.0,1.0
2013-02-19,32.64,32.9,32.04,32.83,6060400,21.6553268924423,21.8278264326395,21.2572510304489,21.7813842487403,9134540.2903632,0.0,1.0
2013-02-20,32.29,32.92,32.26,32.7,3583900,21.4231159729462,21.8410956280393,21.4032121798465,21.6951344786417,5401834.68857379,0.0,1.0
2013-02-21,32.05,32.26,31.7,32.12,4114900,21.2638856281488,21.4032121798465,21.0316747086526,21.310327812048,6202184.64801259,0.0,1.0
2013-02-22,31.96,32.09,31.435,32.08,4086400,21.2041742488498,21.2904240189484,20.8558578696055,21.2837894212485,6159228.01177152,0.0,1.0
2013-02-25,31.22,32.18,31.22,32.1,4714800,20.7132140190579,21.3501353982474,20.7132140190579,21.2970586166483,7106384.15962715,0.0,1.0
2013-02-26,31.79,31.99,31.28,31.39,4803600,21.0913860879517,21.2240780419495,20.7530216052572,20.826002179956,7240227.99465192,0.0,1.0
2013-02-27,32.51,32.63,31.61,31.87,4157400,21.5690771223438,21.6486922947424,20.9719633293536,21.1444628695508,6266242.78977557,0.0,1.0
2013-02-28,32.92,33.355,32.35,32.46,6533100,21.8410956280393,22.1297006279845,21.4629235591455,21.5359041338443,9847017.55180709,0.0,1.0
2013-03-01,33.87,34.29,32.91,33.7,8480500,22.4713824095289,22.7500355129243,21.8344610303394,22.3585942486307,12782236.9699071,0.0,1.0
2013-03-04,33.65,34.16,33.431,33.63,4711100,22.3254212601313,22.6637857428257,22.1801235705037,22.3121520647315,7100807.33316777,0.0,1.0
2013-03-05,34.38,34.455,33.79,33.86,4101500,22.8097468922233,22.8595063749725,22.4183056279297,22.464747811829,6181987.49272731,0.0,1.0
2013-03-06,34.46,34.76,34.25,34.26,4112900,22.8628236738224,23.0618616048191,22.7234971221247,22.7301317198246,6199170.14722374,0.0,1.0
2013-03-07,35.87,36.0,34.27,34.44,10266700,23.7983019495069,23.8845517196055,22.7367663175245,22.8495544784226,15474487.6244261,0.0,1.0
2013-03-08,36.23,36.42,35.439,36.0,4846900,24.037147466703,24.1632048230009,23.5123507886417,23.8845517196055,7305491.93673047,0.0,1.0
2013-03-11,36.38,36.435,36.09,36.18,4337400,24.1366664322014,24.1731567195508,23.9442630989045,24.0039744782035,6537547.86077177,0.0,1.0
2013-03-12,36.53,36.73,36.08,36.41,5781500,24.2361853976997,24.3688773516975,23.9376285012046,24.156570225301,8714168.15535852,0.0,1.0
2013-03-13,36.65,36.8,36.42,36.42,3834400,24.3158005700984,24.4153195355968,24.1632048230009,24.1632048230009,5779400.91237684,0.0,1.0
2013-03-14,36.57,36.84,36.45,36.76,2965200,24.2627237884993,24.4418579263963,24.1831086161006,24.3887811447972,4469298.86954407,0.0,1.0
2013-03-15,36.39,36.7,36.1,36.41,4879300,24.1433010299012,24.3489735585979,23.9508976966044,24.156570225301,7354326.8495098,0.0,1.0
2013-03-18,36.45,36.87,35.8,35.8,4596500,24.1831086161006,24.461761719496,23.7518597656077,23.7518597656077,6928076.43796686,0.0,1.0
2013-03-19,35.85,36.72,35.49,36.37,4409300,23.7850327541072,24.3622427539976,23.5461872369111,24.1300318345015,6645919.16413081,0.0,1.0
2013-03-20,35.96,36.25,35.64,36.13,2496500,23.858013328806,24.0504166621028,23.6457062024095,23.9708014897041,3762850.60967785,0.0,1.0
2013-03-21,35.42,35.99,35.18,35.78,3237400,23.4997450530119,23.8779171219056,23.3405147082145,23.7385905702079,4879572.42690611,0.0,1.0
2013-03-22,35.66,35.81,35.45,35.6,2104800,23.6589753978092,23.7584943633076,23.5196488461116,23.6191678116099,3172460.63018224,0.0,1.0
2013-03-25,35.99,36.2,35.67,35.75,3905800,23.8779171219056,24.0172436736033,23.6656099955091,23.7186867771083,5887018.59053867,0.0,1.0
2013-03-26,35.03,36.08,34.86,35.94,6395200,23.2409957427162,23.9376285012046,23.128207581818,23.8447441334062,9639167.7224161,0.0,1.0
2013-03-27,35.27,35.38,34.71,34.88,3974500,23.4002260875135,23.4732066622123,23.0286886163197,23.1414767772178,5990566.69263556,0.0,1.0
2013-03-28,35.4,35.48,35.01,35.25,2459700,23.4864758576121,23.5395526392112,23.2277265473164,23.3869568921137,3707383.79516308,0.0,1.0
2013-04-01,35.2,35.69,35.1,35.33,2094900,23.3537839036143,23.6788791909089,23.2874379266154,23.4400336737129,3157538.85127745,0.0,1.0
2013-04-02,35.74,35.96,35.17,35.59,3320700,23.7120521794084,23.858013328806,23.3338801105146,23.61253321391,5005126.38476157,0.0,1.0
2013-04-03,36.04,36.41,35.75,35.86,3393600,23.9110901104051,24.156570225301,23.7186867771083,23.7916673518071,5115004.93851503,0.0,1.0
2013-04-04,36.65,36.66,35.87,36.05,4180300,24.3158005700984,24.3224351677983,23.7983019495069,23.917724708105,6300758.82380787,0.0,1.0
2013-04-05,36.65,36.67,35.8,36.1,3826800,24.3158005700984,24.3290697654982,23.7518597656077,23.9508976966044,5767945.80937922,0.0,1.0
2013-04-08,36.85,36.93,36.19,36.65,3497400,24.5480114895946,24.6013043232219,24.108345612169,24.4147794055262,5250086.7556881,0.15,1.0
2013-04-09,36.74,37.0,36.46,37.0,2523000,24.474733843357,24.6479355526458,24.2882089256613,24.6479355526458,3787376.01778495,0.0,1.0
2013-04-10,37.19,37.307,36.78,36.86,3237400,24.7745060325108,24.8524468016908,24.5013802601706,24.554673093798,4859790.37652675,0.0,1.0
2013-04-11,37.9,38.0,37.26,37.31,5140100,25.2474799309534,25.3140959729876,24.8211372619347,24.8544452829518,7716009.30202793,0.0,1.0
2013-04-12,38.18,38.23,37.6,37.66,4555900,25.4340048486491,25.4673128696662,25.0476318048509,25.0876014300714,6839043.36085077,0.0,1.0
2013-04-15,36.93,38.17,36.92,37.91,3325200,24.6013043232219,25.4273432444457,24.5946427190185,25.2541415351568,4991590.46148971,0.0,1.0
2013-04-16,37.78,37.89,37.07,37.36,3723100,25.1675406805124,25.24081832675,24.6945667820697,24.8877533039689,5588894.03559856,0.0,1.0
2013-04-17,37.1,37.79,36.84,37.55,2706500,24.71455159468,25.1742022847158,24.5413498853911,25.0143237838338,4062835.19307768,0.0,1.0
2013-04-18,37.2,37.7,36.76,37.31,4329100,24.7811676367142,25.1142478468851,24.4880570517638,24.8544452829518,6498584.82702848,0.0,1.0
2013-04-19,37.0,37.47,36.92,37.26,3995800,24.6479355526458,24.9610309502065,24.5946427190185,24.8211372619347,5998254.89174203,0.0,1.0
2013-04-22,36.66,37.17,36.23,37.11,3676500,24.4214410097296,24.7611828241039,24.1349920289827,24.7212131988834,5518940.91533349,0.0,1.0
2013-04-23,36.77,37.14,36.14,36.93,3603700,24.4947186559672,24.7411980114937,24.0750375911519,24.6013043232219,5409657.92916831,0.0,1.0
2013-04-24,36.87,37.1399,36.44,36.86,2994600,24.5613346980014,24.7411313954516,24.2748857172544,24.554673093798,4495313.60398685,0.0,1.0
2013-04-25,37.43,37.59,36.96,37.05,4133100,24.9343845333928,25.0409702006475,24.6212891358322,24.6812435736629,6204361.40273761,0.0,1.0
2013-04-26,37.49,37.66,37.19,37.49,2342400,24.9743541586133,25.0876014300714,24.7745060325108,24.9743541586133,3516270.1482598,0.0,1.0
2013-04-29,37.51,37.79,37.41,37.59,3978000,24.9876773670201,25.1742022847158,24.921061324986,25.0409702006475,5971534.60116868,0.0,1.0
2013-04-30,37.99,38.01,37.09,37.51,5045600,25.3074343687842,25.320757577191,24.7078899904766,24.9876773670201,7574151.57960197,0.0,1.0
2013-05-01,37.57,38.18,37.57,37.94,3092400,25.0276469922406,25.4340048486491,25.0276469922406,25.2741263477671,4642125.08814832,0.0,1.0
2013-05-02,37.97,38.0039,37.56,37.57,2022000,25.2941111603774,25.3166939986269,25.0209853880372,25.0276469922406,3035304.91793942,0.0,1.0
2013-05-03,38.81,39.13,38.24,38.3,2930300,25.8536859134644,26.0668572479738,25.4739744738696,25.5139440990901,4398790.30714042,0.0,1.0
2013-05-06,38.45,39.09,38.31,38.71,3063000,25.6138681621414,26.0402108311601,25.5206057032936,25.7870698714303,4597991.57450469,0.0,1.0
2013-05-07,39.04,39.06,38.28,38.72,4202100,26.0069028101431,26.0202260185499,25.5006208906833,25.7937314756337,6307940.05720735,0.0,1.0
2013-05-08,38.76,39.2,38.67,39.03,3924200,25.8203778924474,26.1134884773977,25.7604234546166,26.0002412059396,5890773.27348066,0.0,1.0
2013-05-09,38.81,39.29,38.51,38.8,3764900,25.8536859134644,26.1734429152285,25.6538377873619,25.847024309261,5651641.68424836,0.0,1.0
2013-05-10,40.99,41.43,39.9,40.1,9927400,27.3059156298095,27.5990262147599,26.579800771637,26.7130328557053,14902416.4403323,0.0,1.0
2013-05-13,40.29,40.93,40.085,40.79,4739300,26.8396033355703,27.265946004589,26.7030404494002,27.1726835457412,7114352.4221515,0.0,1.0
2013-05-14,40.88,40.925,40.01,40.19,4339300,27.2326379835719,27.2626152024873,26.6530784178746,26.7729872935361,6513896.45421097,0.0,1.0
2013-05-15,41.02,41.49,40.71,41.27,4367300,27.3259004424198,27.6389958399804,27.1193907121138,27.4924405475052,6555928.3719668,0.0,1.0
2013-05-16,40.59,41.21,40.435,40.9,3251600,27.0394514616728,27.4524709222847,26.9361965965198,27.2459611919788,4881106.56338865,0.0,1.0
2013-05-17,40.96,40.97,40.24,40.47,4154000,27.2859308171993,27.2925924214027,26.8062953145532,26.9595122112318,6235735.2270625,0.0,1.0
2013-05-20,41.06,41.25,40.82,40.83,2360300,27.3525468592334,27.4791173390984,27.1926683583514,27.1993299625548,3543140.55282515,0.0,1.0
2013-05-21,41.67,41.86,41.02,41.15,3559400,27.7589047156419,27.8854751955069,27.3259004424198,27.4125012970642,5343157.4307189,0.0,1.0
2013-05-22,41.04,41.815,40.85,41.56,3792300,27.3392236508266,27.8554979765915,27.2126531709617,27.6856270694043,5692772.91805228,0.0,1.0
2013-05-23,41.36,41.57,40.51,40.92,3948800,27.552394985336,27.6922886736078,26.9861586280455,27.2592844003856,5927701.31550901,0.0,1.0
2013-05-24,40.64,40.94,40.09,40.11,3777600,27.0727594826899,27.2726076087924,26.7063712515019,26.7196944599088,5670706.16123046,0.0,1.0
2013-05-28,40.52,41.07,40.41,40.93,2580400,26.9928202322489,27.3592084634369,26.9195425860113,27.265946004589,3873541.44918442,0.0,1.0
2013-05-29,39.37,40.27,39.24,40.18,5505800,26.2267357488558,26.8262801271634,26.1401348942114,26.7663256893327,8264976.17071758,0.0,1.0
2013-05-30,39.99,40.22,39.41,39.42,3387700,26.6397552094677,26.7929721061464,26.2533821656695,26.2600437698729,5085411.70648043,0.0,1.0
2013-05-31,40.55,41.305,39.96,40.01,3911700,27.0128050448591,27.5157561622172,26.6197703968575,26.6530784178746,5872009.02448254,0.0,1.0
2013-06-03,40.55,40.6,39.96,40.55,3637100,27.0128050448591,27.0461130658762,26.6197703968575,27.0128050448591,5459796.00249135,0.0,1.0
2013-06-04,40.93,41.07,40.39,40.49,3686400,27.265946004589,27.3592084634369,26.9062193776045,26.9728354196386,5533802.20054002,0.0,1.0
2013-06-05,40.25,40.99,40.2,40.73,2720100,26.8129569187566,27.3059156298095,26.7796488977395,27.1327139205207,4083250.69598766,0.0,1.0
2013-06-06,40.98,41.015,39.99,40.26,3464600,27.2992540256061,27.3225696403181,26.6397552094677,26.81961852296,5200849.36631699,0.0,1.0
2013-06-07,42.09,42.4,41.33,41.75,6423400,28.0386920921855,28.2452018224914,27.5324101727257,27.8121975492693,9642422.16117316,0.0,1.0
2013-06-10,41.57,42.4,41.44,42.18,2862500,27.6922886736078,28.2452018224914,27.6056878189633,28.0986465300162,4297013.02057448,0.0,1.0
2013-06-11,41.04,41.36,40.88,41.26,2664200,27.3392236508266,27.552394985336,27.2326379835719,27.4857789433018,3999336.97446797,0.0,1.0
2013-06-12,40.63,41.56,40.36,41.33,2553200,27.0660978784865,27.6856270694043,26.8862345649942,27.5324101727257,3832710.44336447,0.0,1.0
2013-06-13,41.39,41.47,40.62,40.66,4718800,27.5723797979462,27.6256726315736,27.0594362742831,27.0860826910967,7083579.05379456,0.0,1.0
2013-06-14,41.48,41.63,40.98,41.4,3655500,27.632334235777,27.7322582988283,27.2992540256061,27.5790414021497,5487416.97701661,0.0,1.0
2013-06-17,41.78,42.35,41.65,41.86,4196300,27.8321823618795,28.2118938014743,27.7455815072351,27.8854751955069,6299233.44567223,0.0,1.0
2013-06-18,42.34,42.39,41.79,41.89,2252900,28.2052321972709,28.238540218288,27.8388439660829,27.9054600081171,3381918.12543311,0.0,1.0
2013-06-19,41.74,42.45,41.71,42.13,2679200,27.8055359450659,28.2785098435085,27.7855511324556,28.0653385089992,4021854.07326573,0.0,1.0
2013-06-20,40.74,41.66,40.63,41.46,2804300,27.1393755247241,27.7522431114385,27.0660978784865,27.6190110273702,4209646.67723914,0.0,1.0
2013-06-21,41.32,41.63,40.915,41.11,5459700,27.5257485685223,27.7322582988283,27.2559535982839,27.3858548802505,8195773.62041242,0.0,1.0
2013-06-24,40.37,41.11,40.0025,40.89,3141200,26.8928961691976,27.3858548802505,26.648082214722,27.2392995877753,4715380.71623706,0.0,1.0
2013-06-25,41.06,41.23,40.44,40.75,2704400,27.3525468592334,27.4657941306915,26.9395273986215,27.1460371289275,4059682.799246,0.0,1.0
2013-06-26,41.62,41.79,41.29,41.46,2451000,27.7255966946248,27.8388439660829,27.5057637559121,27.6190110273702,3679293.94355566,0.0,1.0
2013-06-27,41.95,42.21,41.78,42.01,2961200,27.9454296333376,28.1186313426265,27.8321823618795,27.9853992585581,4445175.53066382,0.0,1.0
2013-06-28,41.73,42.17,41.62,41.85,3461500,27.7988743408624,28.0919849258128,27.7255966946248,27.8788135913035,5196195.83256546,0.0,1.0
2013-07-01,42.8,43.04,41.94,41.94,4118400,28.5116659906281,28.6715444915102,27.9387680291342,27.9387680291342,6182294.64591581,0.0,1.0
2013-07-02,42.87,43.355,42.525,42.8,3342700,28.5582972200521,28.8813850239178,28.3284718750342,28.5116659906281,5017860.4100871,0.0,1.0
2013-07-03,42.89,43.085,42.31,42.54,1714100,28.5716204284589,28.7015217104256,28.1852473846607,28.3384642813393,2573103.9366172,0.0,1.0
2013-07-05,43.3,43.39,42.77,43.1,1577700,28.844746200799,28.9047006386298,28.4916811780179,28.7115141167307,2368348.45154948,0.0,1.0
2013-07-08,43.65,43.83,43.3,43.3,2347400,29.1778264109699,29.2981473446234,28.943869039977,28.943869039977,3511708.1223527,0.15,1.0
2013-07-09,43.94,44.1,43.67,43.91,3111300,29.3716768040783,29.4786287451036,29.1911954035981,29.3516233151361,4654501.78115189,0.0,1.0
2013-07-10,44.1,44.25,43.68,43.94,2768800,29.4786287451036,29.5788961898149,29.1978798999122,29.3716768040783,4142122.11347455,0.0,1.0
2013-07-11,44.76,44.955,44.62,44.66,4669100,29.9198055018331,30.0501531799577,29.8262225534359,29.8529605386922,6984969.06964171,0.0,1.0
2013-07-12,45.1,45.37,44.821,45.02,4386000,30.1470783765119,30.3275597769921,29.960580929349,30.0936024059992,6561451.74432943,0.0,1.0
2013-07-15,44.87,45.04,44.37,44.45,1960200,29.993334961288,30.1069713986274,29.6591101455839,29.7125861160965,2932457.29804709,0.0,1.0
2013-07-16,44.67,45.22,44.56,45.05,2090500,29.8596450350063,30.2272923322809,29.7861155755514,30.1136558949415,3127385.97161895,0.0,1.0
2013-07-17,44.71,45.17,44.56,44.9,1445300,29.8863830202627,30.1938698507105,29.7861155755514,30.0133884502302,2162167.3976469,0.0,1.0
2013-07-18,45.09,45.22,44.6,44.71,1972000,30.1403938801978,30.2272923322809,29.8128535608078,29.8863830202627,2950110.08659773,0.0,1.0
2013-07-19,45.03,45.25,44.8,45.11,1759300,30.1002869023133,30.2473458212231,29.9465434870894,30.153762872826,2631911.09297738,0.0,1.0
2013-07-22,45.07,45.175,44.53,45.08,1292500,30.1270248875696,30.1972120988675,29.7660620866092,30.1337093838837,1933578.74590648,0.0,1.0
2013-07-23,44.87,45.16,44.59,45.13,1599100,29.993334961288,30.1871853543964,29.8061690644937,30.1671318654541,2392252.04841705,0.0,1.0
2013-07-24,44.81,45.09,44.54,45.08,2126600,29.9532279834035,30.1403938801978,29.7727465829233,30.1337093838837,3181391.53659165,0.0,1.0
2013-07-25,45.63,45.65,44.62,44.71,3429500,30.5013566811582,30.5147256737864,29.8262225534359,29.8863830202627,5130528.67240717,0.0,1.0
2013-07-26,45.48,45.53,45.08,45.38,2319100,30.401089236447,30.4345117180174,30.1337093838837,30.3342442733062,3469371.34981176,0.0,1.0
2013-07-29,45.85,45.92,45.24,45.25,2494900,30.6484156000681,30.6952070742666,30.240661324909,30.2473458212231,3732367.97923563,0.0,1.0
2013-07-30,46.11,46.32,45.87,46.0,399598,30.8222125042342,30.9625869268299,30.6617845926962,30.7486830447793,597798.220276004,0.0,1.0
2013-07-31,45.9,46.41,45.75,46.22,666143,30.6818380816385,31.0227473936567,30.5815706369272,30.8957419636891,996549.281651354,0.0,1.0
2013-08-01,46.32,46.5057,46.15,46.38,2659900,30.9625869268299,31.0867180233824,30.8489504894905,31.0026939047144,3979207.8191386,0.0,1.0
2013-08-02,46.48,46.56,46.05,46.3,2198100,31.0695388678553,31.1230148383679,30.7821055263497,30.9492179342018,3288355.46721626,0.0,1.0
2013-08-05,46.28,46.53,46.052,46.45,1958500,30.9358489415736,31.1029613494257,30.7834424256125,31.049485378913,2929914.09969658,0.0,1.0
2013-08-06,45.52,45.94,44.83,45.78,4144400,30.4278272217033,30.7085760668948,29.9665969760316,30.6016241258695,6200018.37875033,0.0,1.0
2013-08-07,44.9,45.35,44.46,45.33,4364600,30.0133884502302,30.3141907843639,29.7192706124106,30.3008217917358,6529437.36509354,0.0,1.0
2013-08-08,45.52,46.36,45.17,45.25,4179700,30.4278272217033,30.9893249120863,30.1938698507105,30.2473458212231,6252827.14449926,0.0,1.0
2013-08-09,44.1,44.86,42.82,44.71,10273400,29.4786287451036,29.9866504649739,28.6230132169011,29.8863830202627,15368996.4318728,0.0,1.0
2013-08-12,44.46,44.56,43.66,43.91,2941000,29.7192706124106,29.7861155755514,29.184510907284,29.3516233151361,4399733.14639144,0.0,1.0
2013-08-13,44.69,44.78,44.18,44.56,1996800,29.8730140276345,29.9331744944612,29.5321047156163,29.7861155755514,2987210.86253466,0.0,1.0
2013-08-14,44.23,44.6,43.98,44.34,2699400,29.5655271971867,29.8128535608078,29.3984147893346,29.6390566566416,4038299.78081233,0.0,1.0
2013-08-15,43.51,44.15,43.37,44.03,2293100,29.0842434625728,29.512051226674,28.9906605141756,29.4318372709051,3430475.37503917,0.0,1.0
2013-08-16,43.12,43.68,43.071,43.41,2123300,28.8235481063235,29.1978798999122,28.7907940743845,29.0173984994319,3176454.7397936,0.0,1.0
2013-08-19,42.59,43.25,42.435,43.04,3360000,28.4692698016772,28.9104465584066,28.3656601088089,28.7700721358109,5026556.73984197,0.0,1.0
2013-08-20,43.31,43.67,42.47,42.99,2995100,28.9505535362911,29.1911954035981,28.3890558459082,28.7366496542405,4480666.69389902,0.0,1.0
2013-08-21,42.68,43.23,42.47,43.17,2559600,28.5294302685039,28.8970775657785,28.3890558459082,28.856970587894,3829159.11645819,0.0,1.0
2013-08-22,42.01,42.43,41.2,42.07,5930200,28.0815690154604,28.3623178606519,27.5401248140197,28.1216759933449,8871573.44601514,0.0,1.0
2013-08-23,41.97,42.85,41.44,42.25,6229800,28.0548310302041,28.6430667058433,27.7005527255577,28.2419969269984,9319774.75531771,0.0,1.0
2013-08-26,41.43,42.14,41.37,41.88,3730500,27.6938682292436,28.1684674675435,27.6537612513591,27.9946705633773,5580824.38035134,0.0,1.0
2013-08-27,40.49,41.38,40.38,41.0,4223200,27.0655255757199,27.6604457476732,26.991996116265,27.4064348877381,6317903.10229184,0.0,1.0
2013-08-28,40.49,40.89,40.35,40.4,4212400,27.0655255757199,27.3329054282832,26.9719426273227,27.0053651088931,6301746.31277092,0.0,1.0
2013-08-29,40.71,40.87,40.33,40.43,3653000,27.2125844946297,27.319536435655,26.9585736346945,27.0254185978354,5464884.45554843,0.0,1.0
2013-08-30,40.44,40.88,40.345,40.77,2223200,27.0321030941495,27.3262209319691,26.9686003791657,27.2526914725142,3325905.0428621,0.0,1.0
2013-09-03,40.72,41.1296,40.54,40.75,6149200,27.2192689909438,27.4930659599686,27.0989480572903,27.239322479886,9199197.23352268,0.0,1.0
2013-09-04,40.81,41.12,40.62,40.66,3921300,27.2794294577705,27.4866488435071,27.1524240278029,27.1791620130593,5866260.99522093,0.0,1.0
2013-09-05,40.65,41.18,40.64,40.83,3754300,27.1724775167452,27.5267558213916,27.1657930204311,27.2927984503987,5616429.15725855,0.0,1.0
2013-09-06,40.39,40.82,39.94,40.82,4379100,26.998680612579,27.2861139540846,26.6978782784453,27.2861139540846,6551129.35102441,0.0,1.0
2013-09-09,41.14,41.31,40.41,40.48,3375900,27.5000178361352,27.6136542734746,27.0120496052072,27.0588410794058,5050343.12441444,0.0,1.0
2013-09-10,41.34,41.345,40.86,41.3,4878500,27.6337077624169,27.6370500105739,27.3128519393409,27.6069697771605,7298231.266464,0.0,1.0
2013-09-11,41.48,41.58,41.17,41.34,2675700,27.727290710814,27.7941356739549,27.5200713250775,27.6337077624169,4002844.60380809,0.0,1.0
2013-09-12,41.23,41.55,41.02,41.48,2839700,27.560178302962,27.7740821850126,27.4198038803662,27.727290710814,4248188.44468132,0.0,1.0
2013-09-13,41.64,41.7,41.17,41.32,3253400,27.8342426518393,27.8743496297238,27.5200713250775,27.6203387697887,4867083.24327438,0.0,1.0
2013-09-16,41.81,42.11,41.6,42.11,2793600,27.9478790891788,28.1484139786012,27.807504666583,28.1484139786012,4179222.88941146,0.0,1.0
2013-09-17,42.09,42.3,41.8,41.8,2341100,28.1350449859731,28.2754194085688,27.9411945928647,27.9411945928647,3502283.32846548,0.0,1.0
2013-09-18,42.31,42.41,41.4801,42.2,2926100,28.2821039048829,28.3489488680237,27.7273575557772,28.208574445428,4377442.76084869,0.0,1.0
2013-09-19,42.08,42.66,41.96,42.37,3555200,28.128360489659,28.5160612758758,28.04814653389,28.3222108827674,5318575.75044231,0.0,1.0
2013-09-20,41.55,42.1,41.18,42.0,5589700,27.7740821850126,28.1417294822871,27.5267558213916,28.0748845191463,8362185.77639723,0.0,1.0
2013-09-23,41.19,41.46,40.87,41.24,2546500,27.5334403177056,27.7139217181859,27.319536435655,27.5668627992761,3809561.52916893,0.0,1.0
2013-09-24,41.03,41.28,40.84,41.25,2460300,27.4264883766803,27.5936007845324,27.2994829467128,27.5735472955901,3680606.4128075,0.0,1.0
2013-09-25,40.5,41.1299,40.33,41.07,3619800,27.0722100720339,27.493266494858,26.9585736346945,27.4532263619366,5415217.28776191,0.0,1.0
2013-09-26,40.67,41.18,40.47,40.56,3288500,27.1858465093734,27.5267558213916,27.0521565830917,27.1123170499184,4919592.80921735,0.0,1.0
2013-09-27,40.67,40.78,40.26,40.46,2624900,27.1858465093734,27.2593759688283,26.911782160496,27.0454720867776,3926847.85309856,0.0,1.0
2013-09-30,40.28,40.74,39.9,40.17,3315500,26.9251511531241,27.2326379835719,26.671140293189,26.8516216936692,4959984.78301967,0.0,1.0
2013-10-01,40.4,40.55,40.16,40.27,2440400,27.0053651088931,27.1056325536044,26.8449371973551,26.9184666568101,3650836.03211618,0.0,1.0
2013-10-02,40.86,40.99,40.23,40.23,3515300,27.3128519393409,27.399750391424,26.8917286715537,26.8917286715537,5258885.3891567,0.0,1.0
2013-10-03,40.26,40.8,40.2,40.61,4328700,26.911782160496,27.2727449614564,26.8716751826115,27.1457395314889,6475730.99992676,0.0,1.0
2013-10-04,40.51,40.76,40.12,40.25,2808100,27.078894568348,27.2460069762001,26.8181992120988,26.9050976641819,4200914.87534234,0.0,1.0
2013-10-07,39.71,40.19,39.59,40.15,4190300,26.5441348632214,26.8649906862974,26.4639209074524,26.8382527010411,6268684.73421424,0.0,1.0
2013-10-08,39.21,39.75,39.02,39.63,5821600,26.2099100475173,26.5708728484778,26.0829046175497,26.4906588927088,8709107.95138811,0.0,1.0
2013-10-09,39.48,39.8,39.1,39.24,4955500,26.3903914479975,26.6042953300482,26.1363805880624,26.2299635364596,7413423.19175206,0.0,1.0
2013-10-10,39.68,40.18,39.17,40.08,7193300,26.5240813742792,26.8583061899833,26.183172062261,26.7914612268425,10761169.820448,0.0,1.0
2013-10-11,36.83,37.25,36.45,37.05,17694600,24.7526898510473,25.0349632623273,24.4972996217941,24.900547352194,26328133.30275,0.2,1.0
2013-10-14,36.92,37.07,36.68,36.69,5870100,24.8131770106073,24.9139889432073,24.6518779184474,24.658598713954,8734233.90754652,0.0,1.0
2013-10-15,36.79,36.9825,36.2,36.84,5885600,24.7258066690207,24.855181982524,24.3292797341274,24.759410646554,8757296.6535929,0.0,1.0
2013-10-16,37.07,37.195,36.68,36.92,5735700,24.9139889432073,24.9979988870406,24.6518779184474,24.8131770106073,8534257.58053773,0.0,1.0
2013-10-17,36.98,37.07,36.8,36.95,4177500,24.8535017836473,24.9139889432073,24.7325274645273,24.8333393971273,6215782.03927966,0.0,1.0
2013-10-18,37.22,37.39,36.85,37.19,4236100,25.0148008758073,25.1290543994206,24.7661314420607,24.9946384892873,6302974.09852604,0.0,1.0
2013-10-21,36.93,37.21,36.6501,37.11,4259000,24.819897806114,25.0080800803006,24.6317827398824,24.940872125234,6337047.44591073,0.0,1.0
2013-10-22,36.83,36.87,36.13,36.71,9420200,24.7526898510473,24.779573033074,24.2822341655808,24.6720403049674,14016495.5036319,0.0,1.0
2013-10-23,36.93,37.03,36.61,36.8,4223500,24.819897806114,24.8871057611806,24.6048323499007,24.7325274645273,6284226.31786897,0.0,1.0
2013-10-24,37.06,37.19,36.81,37.0,5745700,24.9072681477006,24.9946384892873,24.739248260034,24.8669433746606,8549136.77153542,0.0,1.0
2013-10-25,36.66,37.11,36.21,37.08,5000100,24.638436327434,24.940872125234,24.3360005296341,24.920709738714,7439744.2907486,0.0,1.0
2013-10-28,36.72,37.12,36.425,36.59,4586200,24.678761100474,24.9475929207406,24.4804976330274,24.5913907588874,6823894.57535474,0.0,1.0
2013-10-29,37.64,37.67,36.92,36.95,4913400,25.2970742870872,25.3172366736072,24.8131770106073,24.8333393971273,7310741.70479873,0.0,1.0
2013-10-30,37.66,37.85,37.3,37.67,4156400,25.3105158781005,25.4382109927272,25.0685672398606,25.3172366736072,6184386.94627457,0.0,1.0
2013-10-31,36.99,37.6,36.98,37.5,4327400,24.860222579154,25.2701911050605,24.8535017836473,25.2029831499939,6438821.11233484,0.0,1.0
2013-11-01,36.78,37.11,36.445,37.0,4390300,24.719085873514,24.940872125234,24.4939392240407,24.8669433746606,6532411.22371024,0.0,1.0
2013-11-04,37.23,37.25,36.39,36.43,4853200,25.0215216713139,25.0349632623273,24.4569748487541,24.4838580307807,7221168.97499272,0.0,1.0
2013-11-05,37.54,37.68,36.9,37.35,4826000,25.2298663320206,25.3239574691139,24.799735419594,25.1021712173939,7180697.57547902,0.0,1.0
2013-11-06,38.02,38.085,37.25,37.63,4434200,25.5524645163405,25.5961496871338,25.0349632623273,25.2903534915805,6597730.87219003,0.0,1.0
2013-11-07,37.75,38.85,37.72,38.13,7058300,25.3710030376605,26.1102905433937,25.3508406511405,25.6263932669138,10502179.3818905,0.0,1.0
2013-11-08,41.43,41.435,40.02,40.25,11925600,27.8442557841133,27.8476161818666,26.8966236176735,27.0512019143268,17744328.0161899,0.0,1.0
2013-11-11,41.2,41.51,41.03,41.27,4620800,27.68967748746,27.8980221481666,27.5754239638467,27.7367230560066,6875376.57620668,0.0,1.0
2013-11-12,40.87,41.19,40.655,41.03,3771900,27.46789123574,27.6829566919533,27.3233941323467,27.5754239638467,5612282.05241388,0.0,1.0
2013-11-13,41.36,41.48,40.67,40.8,4125200,27.7972102155666,27.8778597616466,27.3334753256067,27.4208456671934,6137963.87036181,0.0,1.0
2013-11-14,42.05,42.145,41.1,41.34,3703300,28.2609451055265,28.3247926628398,27.6224695323933,27.7837686245533,5510210.80216981,0.0,1.0
2013-11-15,42.15,42.2366,41.59,42.2,3186900,28.3281530605931,28.3863551496809,27.9517885122199,28.3617570381265,4741849.37904976,0.0,1.0
2013-11-18,41.94,42.45,41.86,42.21,3203000,28.1870163549532,28.5297769257931,28.1332499908999,28.3684778336331,4765804.87655601,0.0,1.0
2013-11-19,41.72,42.11,41.34,41.79,3526100,28.0391588538065,28.3012698785665,27.7837686245533,28.0862044223532,5246551.53769097,0.0,1.0
2013-11-20,41.24,41.91,41.22,41.78,2990700,27.7165606694866,28.1668539684332,27.7031190784733,28.0794836268465,4449919.65167533,0.0,1.0
2013-11-21,41.86,41.97,40.74,41.25,4028100,28.1332499908999,28.2071787414732,27.3805208941534,27.7232814649933,5993486.92577435,0.0,1.0
2013-11-22,41.31,41.68,40.36,41.49,7499000,27.7636062380333,28.0122756717799,27.1251306649001,27.8845805571532,11157905.3291581,0.0,1.0
2013-11-25,41.03,41.7,41.025,41.44,4514700,27.5754239638467,28.0257172627932,27.5720635660933,27.8509765796199,6717508.35972133,0.0,1.0
2013-11-26,41.18,41.74,41.07,41.13,4478100,27.6762358964466,28.0526004448199,27.6023071458733,27.6426319189133,6663050.52066985,0.0,1.0
2013-11-27,40.77,41.138,40.3056,40.9,4380000,27.4006832806734,27.6480085553186,27.0885695373438,27.48805362226,6517085.65698262,0.0,1.0
2013-11-29,40.97,41.37,40.9,40.95,1642300,27.5350991908067,27.8039310110733,27.48805362226,27.5216575997933,2443609.53754853,0.0,1.0
2013-12-02,41.58,42.33,41.24,41.27,5677000,27.9450677167132,28.4491273797131,27.7165606694866,27.7367230560066,8446916.72938137,0.0,1.0
2013-12-03,41.11,41.62,40.82,41.31,5199900,27.6291903279,27.9719508987399,27.4342872582067,27.7636062380333,7737030.52688217,0.0,1.0
2013-12-04,40.9,41.045,40.26,40.61,8189000,27.48805362226,27.5855051571067,27.0579227098334,27.2931505525667,12184569.5079979,0.0,1.0
2013-12-05,40.24,40.88,40.13,40.88,5114700,27.0444811188201,27.4746120312467,26.9705523682468,27.4746120312467,7610259.81958198,0.0,1.0
2013-12-06,39.46,40.2,38.83,40.08,7083900,26.5202590693002,27.0175979367935,26.0968489523803,26.9369483907135,10540270.1108446,0.0,1.0
2013-12-09,39.59,39.795,39.26,39.59,3495500,26.6076294108869,26.7454057187735,26.3858431591669,26.6076294108869,5201021.21323807,0.0,1.0
2013-12-10,38.72,39.27,38.52,39.27,4980700,26.022920201807,26.3925639546736,25.8885042916737,26.3925639546736,7410878.6602131,0.0,1.0
2013-12-11,38.32,39.0,38.27,38.84,5135300,25.7540883815404,26.2111024759937,25.7204844040071,26.103569747887,7640910.95303719,0.0,1.0
2013-12-12,38.38,38.89,38.26,38.41,5949400,25.7944131545804,26.1371737254203,25.7137636085004,25.8145755411004,8852225.8921581,0.0,1.0
2013-12-13,38.49,38.79,38.42,38.57,3597800,25.8683419051537,26.0699657703537,25.8212963366071,25.9221082692071,5353235.33714432,0.0,1.0
2013-12-16,38.69,38.8,38.49,38.51,4189200,26.002757815287,26.0766865658603,25.8683419051537,25.8817834961671,6233190.69274695,0.0,1.0
2013-12-17,38.25,38.85,38.23,38.81,3369100,25.7070428129938,26.1102905433937,25.6936012219804,26.083407361367,5012948.23902743,0.0,1.0
2013-12-18,38.58,38.77,38.01,38.37,5232800,25.9288290647137,26.0565241793404,25.5457437208338,25.7876923590738,7785983.06526454,0.0,1.0
2013-12-19,38.29,38.7,38.18,38.48,2883000,25.7339259950204,26.0094786107937,25.6599972444471,25.8616211096471,4289670.76463035,0.0,1.0
2013-12-20,38.57,39.0,38.3,38.39,6260100,25.9221082692071,26.2111024759937,25.7406467905271,25.8011339500871,9314522.35645591,0.0,1.0
2013-12-23,38.57,38.83,38.37,38.74,2904200,25.9221082692071,26.0968489523803,25.7876923590738,26.0363617928204,4321214.64954541,0.0,1.0
2013-12-24,38.61,38.99,38.56,38.79,1093700,25.9489914512337,26.204381680487,25.9153874737004,26.0699657703537,1627337.11941596,0.0,1.0
2013-12-26,38.97,39.14,38.64,38.67,2413300,26.1909400894737,26.305193613087,25.9691538377537,25.9893162242737,3590795.16346944,0.0,1.0
2013-12-27,38.62,39.2,38.6,38.95,1952600,25.9557122467404,26.345518386127,25.9422706557271,26.1774984984603,2905310.83420645,0.0,1.0
2013-12-30,39.02,39.19,38.48,38.72,2563400,26.224544067007,26.3387975906203,25.8616211096471,26.022920201807,3814131.82034458,0.0,1.0
2013-12-31,39.08,39.16,38.6381,39.02,2879000,26.264868840047,26.3186352041003,25.9678768866074,26.224544067007,4283719.08823127,0.0,1.0
2014-01-02,38.72,39.63,38.66,39.09,4785200,26.022920201807,26.6345125929136,25.982595428767,26.2715896355536,7119990.47620851,0.0,1.0
2014-01-03,39.52,39.75,38.73,38.86,4437000,26.5605838423402,26.7151621389935,26.0296409973137,26.1170113389003,6601897.04566939,0.0,1.0
2014-01-06,39.05,39.625,38.8,39.39,4514200,26.3791223636603,26.7675473408461,26.2102419387969,26.6087997414745,6682538.84908777,0.2,1.0
2014-01-07,39.34,39.995,39.09,39.13,6683300,26.5750236565018,27.0174903696439,26.4061432316384,26.4331640996166,9893538.58714907,0.0,1.0
2014-01-08,39.2,39.33,38.62,39.26,6951600,26.4804506185783,26.5682684395073,26.0886480328953,26.5209819205455,10290713.0971863,0.0,1.0
2014-01-09,39.42,39.47,38.615,39.21,6798000,26.6290653924581,26.6628414774308,26.085270424398,26.4872058355728,10063333.2807804,0.0,1.0
2014-01-10,39.84,40.08,39.51,39.8,8552000,26.9127845062286,27.0749097140974,26.6898623454089,26.8857636382504,12659844.9863539,0.0,1.0
2014-01-13,38.25,39.61,38.13,39.56,7393400,25.8387050040975,26.7574145153543,25.757642400163,26.7236384303816,10944726.1368228,0.0,1.0
2014-01-14,37.67,38.62,37.65,38.5,9655700,25.4469024184144,26.0886480328953,25.4333919844253,26.0075854289608,14293693.315568,0.0,1.0
2014-01-15,37.52,38.0,37.36,37.96,7222600,25.3455741634964,25.6698245792341,25.2374906915838,25.6428037112559,10691884.5180589,0.0,1.0
2014-01-16,37.15,37.615,36.96,37.55,4990900,25.0956311346986,25.4097487249445,24.9672820118024,25.36583981448,7388215.66211336,0.0,1.0
2014-01-17,37.3,37.64,37.16,37.28,3717400,25.1969593896166,25.4266367674308,25.1023863516931,25.1834489556275,5503006.05148175,0.0,1.0
2014-01-21,38.26,38.865,38.23,38.45,6650700,25.845460221092,26.2541508492614,25.8251945701084,25.9738093439882,9845279.58965665,0.0,1.0
2014-01-22,38.67,38.79,38.03,38.42,5299500,26.1224241178679,26.2034867218024,25.6900902302177,25.9535436930046,7845047.7672103,0.0,1.0
2014-01-23,37.78,38.99,37.72,38.99,5985100,25.5212098053543,26.3385910616931,25.4806785033871,26.3385910616931,8859967.0518974,0.0,1.0
2014-01-24,37.21,37.9,37.06,37.7,5318900,25.1361624366658,25.6022724092887,25.0348341817478,25.467168069398,7873766.31173031,0.0,1.0
2014-01-27,37.01,37.46,36.8,37.21,6045100,25.0010580967751,25.3050428615292,24.8591985398898,25.1361624366658,8948787.29268098,0.0,1.0
2014-01-28,36.87,37.2401,36.57,37.04,5870800,24.9064850588516,25.1564956398193,24.7038285490155,25.0213237477587,8690764.49320466,0.0,1.0
2014-01-29,36.79,37.18,36.66,36.67,5329000,24.8524433228953,25.1158967856822,24.7646255019663,24.7713807189609,7888717.71892888,0.0,1.0
2014-01-30,38.04,38.21,36.91,37.0,9529100,25.6968454472122,25.8116841361193,24.9335059268297,24.9943028797805,14106282.6075146,0.0,1.0
2014-01-31,38.08,38.29,37.38,37.42,5880400,25.7238663151904,25.8657258720756,25.2510011255729,25.278021993551,8704975.73173003,0.0,1.0
2014-02-03,37.25,38.02,37.1,38.02,6719500,25.1631833046439,25.6833350132232,25.0618550497259,25.6833350132232,9947126.79908851,0.0,1.0
2014-02-04,37.84,38.96,37.79,38.78,6924500,25.5617411073215,26.3183254107095,25.5279650223488,26.1967315048078,10250595.9550991,0.0,1.0
2014-02-05,38.28,38.48,37.19,37.51,5777500,25.8589706550811,25.9940749949718,25.1226520026767,25.3388189465018,8552649.01878618,0.0,1.0
2014-02-06,39.71,40.11,38.32,38.4,8035500,26.8249666852996,27.095175365081,25.8859915230592,25.9400332590155,11895250.7469418,0.0,1.0
2014-02-07,42.0,43.24,41.84,42.6,11526700,28.3719113770482,29.2095582843706,28.2638279051356,28.7772243967203,17063404.4906695,0.0,1.0
2014-02-10,41.81,42.14,41.315,41.98,5715700,28.243562254152,28.4664844149717,27.9091790129225,28.3584009430591,8461164.1707791,0.0,1.0
2014-02-11,42.55,42.915,41.535,41.87,6146200,28.7434483117476,28.9900137320482,28.0577937868023,28.2840935561192,9098449.39840134,0.0,1.0
2014-02-12,42.2,42.855,42.05,42.65,4191200,28.5070157169389,28.949482430081,28.4056874620209,28.811000481693,6204389.8862028,0.0,1.0
2014-02-13,42.36,42.61,41.88,41.98,3922100,28.6150991888515,28.7839796137148,28.2908487731138,28.3584009430591,5806031.10628841,0.0,1.0
2014-02-14,42.34,42.61,41.93,42.19,3645500,28.6015887548624,28.7839796137148,28.3246248580864,28.5002604999444,5396569.79627608,0.0,1.0
2014-02-18,42.23,42.51,41.97,42.29,2477100,28.5272813679225,28.7164274437695,28.3516457260646,28.5678126698897,3666943.64075037,0.0,1.0
2014-02-19,42.19,42.54,42.05,42.2,4202000,28.5002604999444,28.7366930947531,28.4056874620209,28.5070157169389,6220377.52954384,0.0,1.0
2014-02-20,42.34,42.55,42.18,42.25,3040200,28.6015887548624,28.7434483117476,28.4935052829498,28.5407918019116,4500521.60050433,0.0,1.0
2014-02-21,42.77,43.0,42.17,42.23,4334200,28.8920630856274,29.0474330765017,28.4867500659553,28.5272813679225,6416078.12673702,0.0,1.0
2014-02-24,42.92,43.35,42.81,42.83,7340900,28.9933913405454,29.2838656713105,28.9190839536056,28.9325943875946,10867008.4261372,0.0,1.0
2014-02-25,43.81,43.85,42.94,43.04,6969600,29.5946056530591,29.6216265210372,29.0069017745345,29.0744539444799,10317359.1694214,0.0,1.0
2014-02-26,43.91,44.33,43.59,43.82,5991900,29.6621578230044,29.9458769367749,29.4459908791793,29.6013608700536,8870033.34585288,0.0,1.0
2014-02-27,43.68,44.26,42.57,43.97,7584800,29.5067878321301,29.8985904178132,28.7569587457367,29.7026891249716,11228062.7049225,0.0,1.0
2014-02-28,43.75,44.59,43.16,43.93,6493400,29.5540743510919,30.1215125786328,29.1555165484143,29.6756682569935,9612422.52506901,0.0,1.0
2014-03-03,43.25,43.65,42.97,43.27,3476800,29.2163135013651,29.4865221811465,29.0271674255181,29.2298239353542,5146836.88593956,0.0,1.0
2014-03-04,42.79,43.7,42.76,43.58,4841400,28.9055735196165,29.5202982661192,28.8853078686329,29.4392356621848,7166905.2288276,0.0,1.0
2014-03-05,42.61,43.07,42.48,42.78,3613600,28.7839796137148,29.0947195954635,28.6961617927859,28.8988183026219,5349347.03492615,0.0,1.0
2014-03-06,42.29,42.89,42.23,42.73,3394200,28.5678126698897,28.9731256895618,28.5272813679225,28.8650422176493,5024561.02112749,0.0,1.0
2014-03-07,42.38,42.46,41.05,41.4,12232500,28.6286096228405,28.6826513587968,27.7301657625673,27.9665983573761,18108226.5897537,0.0,1.0
2014-03-10,42.02,42.52,41.67,42.3,4778400,28.3854218110373,28.723182660764,28.1489892162285,28.5745678868842,7073643.97600483,0.0,1.0
2014-03-11,41.83,42.16,41.744,42.09,4553300,28.2570726881411,28.4799948489608,28.1989778219881,28.432708329999,6740420.03933174,0.0,1.0
2014-03-12,41.3,41.5,40.4,41.15,5125700,27.8990461874307,28.0341505273214,27.2910766579225,27.7977179325127,7587765.13640717,0.0,1.0
2014-03-13,41.27,41.48,41.05,41.46,4330300,27.8787805364471,28.0206400933324,27.7301657625673,28.0071296593433,6410304.81108609,0.0,1.0
2014-03-14,42.08,42.89,41.23,41.32,6410800,28.4259531130045,28.9731256895618,27.851759668469,27.9125566214198,9490146.66025694,0.0,1.0
2014-03-17,42.2,42.46,41.99,42.14,3769600,28.5070157169389,28.6826513587968,28.3651561600537,28.4664844149717,5580279.66096347,0.0,1.0
2014-03-18,42.14,42.47,41.96,42.24,2980400,28.4664844149717,28.6894065757913,28.3448905090701,28.534036584917,4411997.42719002,0.0,1.0
2014-03-19,41.61,42.19,41.33,42.14,3180500,28.1084579142613,28.5002604999444,27.9193118384143,28.4664844149717,4708212.93020329,0.0,1.0
2014-03-20,41.43,41.64,41.22,41.43,2127300,27.9868640083597,28.1287235652449,27.8450044514744,27.9868640083597,3149121.63698206,0.0,1.0
2014-03-21,41.69,42.05,41.51,41.66,4327200,28.1624996502176,28.4056874620209,28.040905744316,28.142233999234,6405715.76531226,0.0,1.0
2014-03-24,41.01,41.95,40.92,41.73,3058000,27.7031448945892,28.3381352920755,27.6423479416384,28.1895205181957,4526871.60527013,0.0,1.0
2014-03-25,40.18,41.12,39.83,41.12,5183200,27.1424618840428,27.7774522815291,26.906029289234,27.7774522815291,7672884.53382476,0.0,1.0
2014-03-26,39.83,40.43,39.81,40.35,4396300,26.906029289234,27.3113423089062,26.892518855245,27.2573005729499,6508007.07594804,0.0,1.0
2014-03-27,39.88,40.47,39.79,40.01,2871100,26.9398053742067,27.3383631768843,26.8790084212559,27.0276231951357,4250196.55522926,0.0,1.0
2014-03-28,40.17,40.45,39.74,39.91,2370800,27.1357066670482,27.3248527428952,26.8452323362832,26.9600710251903,3509583.78082879,0.0,1.0
2014-03-31,40.06,40.39,39.66,40.3,4306800,27.0613992801083,27.284321440928,26.7911906003269,27.2235244879772,6375516.88344586,0.0,1.0
2014-04-01,40.98,41.04,40.31,40.49,5020500,27.6828792436056,27.7234105455728,27.2302797049717,27.3518736108734,7432033.6475666,0.0,1.0
2014-04-02,41.89,41.98,40.83,40.94,6421700,28.2976039901083,28.3584009430591,27.5815509886876,27.6558583756274,9506282.33733263,0.0,1.0
2014-04-03,42.03,42.71,41.75,41.97,4928300,28.3921770280318,28.8515317836602,28.2030309521848,28.3516457260646,7295546.54422916,0.0,1.0
2014-04-04,41.37,42.2,41.31,42.19,5391000,27.9463327063925,28.5070157169389,27.9058014044253,28.5002604999444,7980498.63440525,0.0,1.0
2014-04-07,40.35,41.09,40.22,40.22,4095200,27.4059153468296,27.9085269293985,27.3176187174594,27.3176187174594,6029403.430202,0.22,1.0
2014-04-08,40.74,40.79,39.97,40.35,3109600,27.6708052349403,27.7047654770057,27.1478175071321,27.4059153468296,4578294.81015728,0.0,1.0
2014-04-09,39.98,40.78,39.82,40.57,8249100,27.1546095555452,27.6979734285926,27.0459367809357,27.5553404119177,12145231.450498,0.0,1.0
2014-04-10,39.29,40.33,39.22,39.96,9625600,26.6859582150418,27.3923312500035,26.6384138761502,27.141025458719,14171866.0035535,0.0,1.0
2014-04-11,38.4,38.9574,37.0,37.06,15285900,26.0814659062765,26.4600546848223,25.1305791284435,25.1713314189221,22505581.6306224,0.0,1.0
2014-04-14,37.8,38.88,37.53,38.73,8331600,25.673943001491,26.407484230105,25.4905576943375,26.3056035039086,12266697.0157919,0.0,1.0
2014-04-15,38.37,38.57,37.59,37.86,6134800,26.0610897610373,26.1969307292991,25.531309984816,25.7146952919695,9032326.66624417,0.0,1.0
2014-04-16,39.0,39.15,38.48,38.67,5777800,26.4889888110621,26.5908695372585,26.1358022935813,26.26485121343,8506712.03824504,0.0,1.0
2014-04-17,38.58,39.11,38.25,38.8,4974800,26.2037227777122,26.5637013436061,25.9795851800801,26.3531478428003,7324447.20271754,0.0,1.0
2014-04-21,38.45,38.88,38.32,38.58,3614300,26.115426148342,26.407484230105,26.0271295189718,26.2037227777122,5321369.60777961,0.0,1.0
2014-04-22,38.83,39.11,38.38,38.54,4335200,26.3735239880395,26.5637013436061,26.0678818094504,26.1765545840598,6382757.80196613,0.0,1.0
2014-04-23,39.11,39.47,38.83,38.85,3681000,26.5637013436061,26.8082150864775,26.3735239880395,26.3871080848657,5419572.6769324,0.0,1.0
2014-04-24,38.92,39.25,38.6275,39.24,3668200,26.4346524237574,26.6587900213894,26.2359850076744,26.6519979729763,5400727.1104383,0.0,1.0
2014-04-25,38.78,38.92,38.5,38.74,2446100,26.3395637459741,26.4346524237574,26.1493863904075,26.3123955523217,3601417.20321769,0.0,1.0
2014-04-28,39.17,39.42,38.66,38.99,4873100,26.6044536340847,26.774254844412,26.258059165017,26.482196762649,7174713.28768248,0.0,1.0
2014-04-29,39.77,39.79,39.09,39.29,3915600,27.0119765388703,27.0255606356964,26.55011724678,26.6859582150418,5764976.57533182,0.0,1.0
2014-04-30,39.3,39.6501,39.11,39.65,3821400,26.6927502634549,26.9305398783973,26.5637013436061,26.9304719579131,5626284.98441441,0.0,1.0
2014-05-01,39.72,39.95,39.27,39.43,4022000,26.9780162968048,27.1342334103059,26.6723741182156,26.7810468928251,5921630.34681393,0.0,1.0
2014-05-02,39.28,40.145,39.04,39.93,3764100,26.6791661666287,27.2666783543612,26.5161570047145,27.1206493134797,5541921.62815572,0.0,1.0
2014-05-05,39.85,40.035,38.97,39.18,3884600,27.066312926175,27.1919658218172,26.4686126658228,26.6112456824978,5719334.96897896,0.0,1.0
2014-05-06,39.32,39.84,39.2,39.63,5307200,26.7063343602811,27.0595208777619,26.624829779324,26.916887861087,7813843.00761086,0.0,1.0
2014-05-07,38.79,39.46,38.49,39.4,5178400,26.3463557943872,26.8014230380644,26.1425943419944,26.7606707475858,7624209.4947641,0.0,1.0
2014-05-08,39.24,39.76,38.38,39.06,5717000,26.6519979729763,27.0051844904572,26.0678818094504,26.5297411015407,8417195.59739813,0.0,1.0
2014-05-09,40.52,41.24,39.94,41.09,10389100,27.5213801698522,28.0104076555949,27.1274413618928,27.9085269293985,15295974.5987282,0.0,1.0
2014-05-12,41.07,41.1,40.641,40.65,4459700,27.8949428325723,27.9153189778116,27.6035639556506,27.6096767992224,6566060.38231877,0.0,1.0
2014-05-13,41.25,41.68,40.92,40.98,4222700,28.017199704008,28.309257785771,27.7930621063759,27.8338143968545,6217122.94020169,0.0,1.0
2014-05-14,41.24,41.6,41.22,41.25,2880500,28.0104076555949,28.2549213984663,27.9968235587687,28.017199704008,4240988.61611077,0.0,1.0
2014-05-15,40.72,41.06,40.32,41.04,3384300,27.6572211381141,27.8881507841592,27.3855392015904,27.8745666873331,4982738.33483898,0.0,1.0
2014-05-16,41.44,41.52,40.67,40.8,3437500,28.1462486238568,28.2005850111615,27.6232608960486,27.7115575254188,5061065.22058002,0.0,1.0
2014-05-19,41.19,41.47,41.045,41.47,2246100,27.9764474135294,28.166624769096,27.8779627115396,28.166624769096,3306955.22674758,0.0,1.0
2014-05-20,40.29,41.01,40.1732,41.01,3265100,27.3651630563511,27.8541905420938,27.2858319308862,27.8541905420938,4807238.99686279,0.0,1.0
2014-05-21,40.56,40.76,40.22,40.39,2154300,27.5485483635046,27.6843893317665,27.3176187174594,27.433083540482,3171797.1795478,0.0,1.0
2014-05-22,40.86,41.11,40.48,40.53,2728900,27.7523098158974,27.9221110262247,27.4942119761998,27.5281722182653,4017786.43794642,0.0,1.0
2014-05-23,41.14,41.34,40.0156,40.99,4126500,27.942487171464,28.0783281397258,27.1787892478958,27.8406064452676,6075486.72951956,0.0,1.0
2014-05-27,41.0,41.44,40.91,41.35,3294500,27.8473984936807,28.1462486238568,27.7862700579628,28.0851201881389,4850524.9074039,0.0,1.0
2014-05-28,40.96,41.12,40.58,40.99,2711200,27.8202303000283,27.9289030746378,27.5621324603308,27.8406064452676,3991726.55302882,0.0,1.0
2014-05-29,40.86,41.14,40.56,41.04,2472100,27.7523098158974,27.942487171464,27.5485483635046,27.8745666873331,3639697.2601588,0.0,1.0
2014-05-30,41.23,41.4,40.71,40.72,2871900,28.0036156071818,28.1190804302044,27.650429089701,27.6572211381141,4228326.75112256,0.0,1.0
2014-06-02,41.51,41.61,40.93,41.35,2705500,28.1937929627484,28.2617134468793,27.799854154789,28.0851201881389,3983334.38669943,0.0,1.0
2014-06-03,40.72,41.42,40.645,41.42,3390300,27.6572211381141,28.1326645270306,27.6062807750159,28.1326645270306,4991572.19413308,0.0,1.0
2014-06-04,41.15,41.17,40.54,40.84,4084900,27.9492792198771,27.9628633167033,27.5349642666784,27.7387257190712,6014238.63841377,0.0,1.0
2014-06-05,41.19,41.33,40.76,41.33,2298600,27.9764474135294,28.0715360913127,27.6843893317665,28.0715360913127,3384251.49557099,0.0,1.0
2014-06-06,42.06,42.3,41.49,41.55,3221700,28.5673556254685,28.7303647873828,28.1802088659222,28.2209611564008,4743340.74796878,0.0,1.0
2014-06-09,41.82,42.37,41.63,42.0,2219700,28.4043464635543,28.7779091262744,28.2752975437055,28.52660333499,3268086.24585352,0.0,1.0
2014-06-10,41.28,41.83,41.28,41.75,2040600,28.0375758492473,28.4111385119674,28.0375758492473,28.3568021246626,3004395.54592454,0.0,1.0
2014-06-11,40.98,41.4501,40.92,41.25,1730100,27.8338143968545,28.153108592754,27.7930621063759,28.017199704008,2547243.32745469,0.0,1.0
2014-06-12,40.74,40.92,40.54,40.74,1804700,27.6708052349403,27.7930621063759,27.5349642666784,27.6708052349403,2657077.64467804,0.0,1.0
2014-06-13,41.1,41.12,40.65,40.66,1702700,27.9153189778116,27.9289030746378,27.6096767992224,27.6164688476355,2506902.03667829,0.0,1.0
2014-06-16,41.02,41.16,40.79,40.92,1986000,27.8609825905069,27.9560712682902,27.7047654770057,27.7930621063759,2924007.4263482,0.0,1.0
2014-06-17,41.24,41.51,41.02,41.14,2076800,28.0104076555949,28.1937929627484,27.8609825905069,27.942487171464,3057693.16366563,0.0,1.0
2014-06-18,41.75,41.95,41.5,41.9,2738800,28.3568021246626,28.4926430929245,28.1870009143353,28.458682850859,4032362.3057817,0.0,1.0
2014-06-19,41.59,41.99,41.41,41.92,2731000,28.2481293500532,28.5198112865769,28.1258724786175,28.4722669476852,4020878.28869936,0.0,1.0
2014-06-20,41.68,41.97,41.5,41.69,2897000,28.309257785771,28.5062271897507,28.1870009143353,28.3160498341841,4265281.72916955,0.0,1.0
2014-06-23,41.79,42.05,41.54,41.71,1885600,28.383970318315,28.5605635770554,28.2141691079877,28.3296339310103,2776187.51416021,0.0,1.0
2014-06-24,41.61,42.06,41.36,41.62,2833200,28.2617134468793,28.5673556254685,28.091912236552,28.2685054952924,4171348.3586756,0.0,1.0
2014-06-25,41.44,41.78,41.1,41.61,2122300,28.1462486238568,28.3771782699019,27.9153189778116,28.2617134468793,3124683.26331258,0.0,1.0
2014-06-26,40.98,41.67,40.75,41.53,2376200,27.8338143968545,28.3024657373579,27.6775972833534,28.2073770595746,3498502.74244139,0.0,1.0
2014-06-27,41.23,41.31,40.89,40.89,2120000,28.0036156071818,28.0579519944866,27.7726859611367,27.7726859611367,3121296.95058318,0.0,1.0
2014-06-30,41.57,41.65,41.24,41.33,1953000,28.234545253227,28.2888816405317,28.0104076555949,28.0715360913127,2875421.20023063,0.0,1.0
2014-07-01,41.66,41.905,41.5,41.55,3292900,28.2956736889448,28.4620788750656,28.1870009143353,28.2209611564008,4848169.21159214,0.0,1.0
2014-07-02,41.65,41.845,41.53,41.62,2379400,28.2888816405317,28.421326584587,28.2073770595746,28.2685054952924,3503214.13406491,0.0,1.0
2014-07-03,42.0,42.11,41.73,41.75,2830600,28.52660333499,28.601315867534,28.3432180278365,28.3568021246626,4167520.35298147,0.0,1.0
2014-07-07,41.63,41.88,41.49,41.75,2005000,28.4247226087936,28.5954211591707,28.3291314205824,28.5066579129746,2936463.13277224,0.22,1.0
2014-07-08,41.25,41.58,40.94,41.49,2606800,28.1652608122204,28.3905828987182,27.9535946097528,28.3291314205824,3817841.44364623,0.0,1.0
2014-07-09,41.42,41.45,40.945,41.28,3283300,28.2813358264768,28.3018196525221,27.9570085807603,28.1857446382656,4808623.14405542,0.0,1.0
2014-07-10,40.97,41.21,40.66,40.86,3587600,27.974078435798,28.1379490441601,27.7624122333304,27.8989710736321,5254291.83797193,0.0,1.0
2014-07-11,40.65,40.93,40.28,40.4,3899500,27.7555842913154,27.9467666677377,27.5029504367573,27.5848857409383,5711091.26496027,0.0,1.0
2014-07-14,40.22,40.8,40.15,40.78,3987500,27.4619827846668,27.8580034215416,27.4141871905612,27.8443475375115,5839973.43737123,0.0,1.0
2014-07-15,39.67,40.26,39.62,40.22,4038800,27.0864459738372,27.4892945527271,27.0523062637617,27.4619827846668,5915105.88560625,0.0,1.0
2014-07-16,39.76,39.78,38.98,39.57,5546800,27.1478974519729,27.1615533360031,26.6153179747964,27.0181665536863,8123677.65828483,0.0,1.0
2014-07-17,39.54,40.128,39.49,39.54,4323100,26.9976827276411,27.399165718128,26.9635430175657,26.9976827276411,6331483.17670208,0.0,1.0
2014-07-18,39.88,39.96,39.37,39.72,2456100,27.2298327561539,27.2844562922746,26.8816077133846,27.1205856839126,3597130.72339248,0.0,1.0
2014-07-21,39.43,39.85,39.27,39.81,3340500,26.9225753654752,27.2093489301087,26.8133282932338,27.1820371620483,4892396.55612253,0.0,1.0
2014-07-22,39.48,39.935,39.45,39.68,2492100,26.9567150755506,27.2673864372369,26.9362312495053,27.0932739158522,3649855.24846968,0.0,1.0
2014-07-23,39.94,39.96,39.57,39.59,3086100,27.2708004082444,27.2844562922746,27.0181665536863,27.0318224377165,4519809.9122436,0.0,1.0
2014-07-24,40.16,40.47,39.77,39.88,4309700,27.4210151325763,27.6326813350439,27.154725393988,27.2298327561539,6311857.93681223,0.0,1.0
2014-07-25,39.92,40.25,39.85,39.97,2502700,27.2571445242143,27.482466610712,27.2093489301087,27.2912842342897,3665379.69196463,0.0,1.0
2014-07-28,40.9,41.07,40.55,40.62,3496100,27.9262828416925,28.0423578559489,27.6873048711645,27.7351004652701,5120283.67006734,0.0,1.0
2014-07-29,40.4,40.715,40.29,40.29,3303600,27.5848857409383,27.7999659144134,27.5097783787723,27.5097783787723,4838353.91791839,0.0,1.0
2014-07-30,40.9,41.07,40.55,40.62,3608000,27.9262828416925,28.0423578559489,27.6873048711645,27.7351004652701,5284169.068849,0.0,1.0
2014-07-31,40.11,40.815,40.09,40.65,3666600,27.3868754225008,27.8682453345642,27.3732195384707,27.7555842913154,5369992.87911358,0.0,1.0
2014-08-01,40.03,40.21,39.62,40.08,543894,27.3322518863802,27.4551548426517,27.0523062637617,27.3663915964556,796570.912287294,0.0,1.0
2014-08-04,40.12,40.45,40.0,40.09,629166,27.3937033645159,27.6190254510137,27.3117680603349,27.3732195384707,921457.737353508,0.0,1.0
2014-08-05,40.03,40.165,39.545,39.86,3107500,27.3322518863802,27.4244291035838,27.0010966986486,27.2161768721238,4551151.71326172,0.0,1.0
2014-08-06,40.47,40.705,39.72,39.72,2698600,27.6326813350439,27.7931379723983,27.1205856839126,27.1205856839126,3952288.9825931,0.0,1.0
2014-08-07,40.2,40.7799,40.09,40.4899,3294900,27.4483269006366,27.8442792580913,27.3732195384707,27.6462689396539,4825612.15769141,0.0,1.0
2014-08-08,42.57,42.75,41.8,41.92,7965500,29.0665491582114,29.189452114483,28.54079762305,28.622732927231,11666033.4584027,0.0,1.0
2014-08-11,42.29,42.89,42.16,42.55,3390200,28.8753667817891,29.2850433026941,28.786603535593,29.0528932741813,4965185.6921319,0.0,1.0
2014-08-12,42.29,42.65,42.12,42.34,1897500,28.8753667817891,29.1211726943321,28.7592917675327,28.9095064918645,2779021.84261114,0.0,1.0
2014-08-13,42.02,42.29,41.63,42.23,2852200,28.6910123473818,28.8753667817891,28.4247226087936,28.8343991296986,4177246.95625586,0.0,1.0
2014-08-14,42.14,42.21,41.74,42.15,2741100,28.7729476515628,28.8207432456684,28.4998299709595,28.7797755935779,4014533.21358704,0.0,1.0
2014-08-15,41.91,42.41,41.63,42.21,2574500,28.6159049852159,28.9573020859701,28.4247226087936,28.8207432456684,3770535.82809085,0.0,1.0
2014-08-18,42.04,42.23,42.0,42.23,2486900,28.704668231412,28.8343991296986,28.6773564633517,28.8343991296986,3642239.48373631,0.0,1.0
2014-08-19,42.69,42.74,42.25,42.27,3781900,29.1484844623924,29.1826241724679,28.8480550137288,28.8617108977589,5538857.81637475,0.0,1.0
2014-08-20,43.11,43.205,42.65,42.72,4616100,29.435258027026,29.5001234761693,29.1211726943321,29.1689682884377,6760602.22802491,0.0,1.0
2014-08-21,43.18,43.3799,42.76,43.31,5340800,29.4830536211315,29.6195441820131,29.196280056498,29.5718168673276,7821976.20923193,0.0,1.0
2014-08-22,45.43,45.66,44.3,44.32,8886300,31.0193405745254,31.1763832408723,30.2477831268209,30.2614390108511,13014609.6442663,0.0,1.0
2014-08-25,45.71,46.24,45.51,45.51,4052900,31.2105229509477,31.5724038777472,31.0739641106461,31.0739641106461,5935756.32459483,0.0,1.0
2014-08-26,46.27,46.61,45.66,45.68,4443300,31.5928877037924,31.8250377323053,31.1763832408723,31.1900391249025,6507524.50765433,0.0,1.0
2014-08-27,46.18,46.56,46.05,46.44,2439200,31.5314362256567,31.7908980222299,31.4426729794606,31.7089627180488,3572379.488009,0.0,1.0
2014-08-28,46.33,46.58,45.6,45.88,3008900,31.6338553558829,31.80455390626,31.1354155887818,31.3265979652042,4406745.09735582,0.0,1.0
2014-08-29,46.15,46.33,46.0,46.29,2128800,31.5109523996114,31.6338553558829,31.4085332693852,31.6065435878226,3117776.9162322,0.0,1.0
2014-09-02,46.41,46.63,46.24,46.31,3640800,31.6884788920036,31.8386936163354,31.5724038777472,31.6201994718528,5332206.9694749,0.0,1.0
2014-09-03,46.32,46.76,46.25,46.37,3016100,31.6270274138678,31.9274568625315,31.5792318197623,31.6611671239433,4417290.00237126,0.0,1.0
2014-09-04,46.59,46.845,46.14,46.14,3965400,31.8113818482751,31.9854943696597,31.5041244575963,31.5041244575963,5807606.43725439,0.0,1.0
2014-09-05,44.65,44.88,43.72,44.0,10536200,30.4867610973489,30.6438037636958,29.8517624899461,30.0429448663684,15431003.9199575,0.0,1.0
2014-09-08,44.4,44.78,43.95,43.98,5297000,30.3160625469718,30.5755243435449,30.008805156293,30.0292889823382,7757828.03705464,0.0,1.0
2014-09-09,44.34,44.82,44.2,44.31,3360100,30.2750948948813,30.6028361116053,30.1795037066701,30.254611068836,4921102.13088679,0.0,1.0
2014-09-10,44.24,44.6,43.9996,44.31,2465800,30.2068154747304,30.4526213872734,30.0426717486878,30.254611068836,3611337.0537605,0.0,1.0
2014-09-11,44.32,44.66,43.85,43.9,2725500,30.2614390108511,30.4935890393639,29.9405257361422,29.9746654462176,3991685.91938691,0.0,1.0
2014-09-12,44.29,44.55,44.095,44.44,2257500,30.2409551848058,30.418481677198,30.1078103155117,30.3433743150321,3306267.09338322,0.0,1.0
2014-09-15,44.03,44.34,43.99,44.25,2079300,30.0634286924137,30.2750948948813,30.0361169243533,30.2136434167455,3045280.69425103,0.0,1.0
2014-09-16,44.12,44.37,43.95,44.0,2716600,30.1248801705494,30.2955787209265,30.008805156293,30.0429448663684,3978651.24513171,0.0,1.0
2014-09-17,43.68,44.25,43.64,44.2,3084800,29.8244507218857,30.2136434167455,29.7971389538254,30.1795037066701,4517905.97106026,0.0,1.0
2014-09-18,43.84,44.06,43.72,43.83,2334700,29.9336977941271,30.0839125184589,29.8517624899461,29.926869852112,3419331.908271,0.0,1.0
2014-09-19,43.9,44.36,43.81,44.15,3819000,29.9746654462176,30.2887507789114,29.9132139680818,30.1453639965947,5593193.36860708,0.0,1.0
2014-09-22,43.23,43.8,43.16,43.75,2038026,29.517193331207,29.9063860260667,29.4693977371014,29.8722463159913,2984832.02625001,0.0,1.0
2014-09-23,42.74,43.25,42.46,42.9,3176091,29.1826241724679,29.5308492152371,28.9914417960455,29.2918712447092,4651608.04380535,0.0,1.0
2014-09-24,43.09,43.17,42.38,42.84,3914718,29.4216021429958,29.4762256791165,28.9368182599249,29.2509035926187,5733379.09336653,0.0,1.0
2014-09-25,42.22,42.89,42.09,42.89,2985656,28.8275711876835,29.2850433026941,28.7388079414874,29.2850433026941,4372702.62899763,0.0,1.0
2014-09-26,42.43,42.84,42.24,42.42,2436963,28.9709579700003,29.2509035926187,28.8412270717137,28.9641300279852,3569103.24460351,0.0,1.0
2014-09-29,42.03,42.36,41.74,42.13,4470645,28.6978402893969,28.9231623758947,28.4998299709595,28.7661197095478,6547573.17816089,0.0,1.0
2014-09-30,41.69,41.98,41.5344,41.98,2305591,28.4656902608841,28.6637005793215,28.3594474831294,28.6637005793215,3376699.73603565,0.0,1.0
2014-10-01,41.51,41.895,41.34,41.63,3588026,28.3427873046126,28.6056630721933,28.2267122903561,28.4247226087936,5254915.744852,0.0,1.0
2014-10-02,41.93,42.04,41.35,41.52,3787044,28.6295608692461,28.704668231412,28.2335402323712,28.3496152466277,5546391.56518021,0.0,1.0
2014-10-03,42.0,42.41,41.91,42.15,5745920,28.6773564633517,28.9573020859701,28.6159049852159,28.7797755935779,8415302.86476742,0.0,1.0
2014-10-06,41.2,41.95,41.19,41.84,5624200,28.2813358264768,28.7961659689491,28.2744714245772,28.7206575480532,8193284.83709981,0.22,1.0
2014-10-07,41.2,41.5,40.915,40.97,9798865,28.2813358264768,28.4872678834657,28.0857003723373,28.1234545827853,14274899.9013705,0.0,1.0
2014-10-08,41.9,42.035,41.2,41.27,8482193,28.7618439594509,28.8545133850959,28.2813358264768,28.3293866397742,12356783.772315,0.0,1.0
2014-10-09,36.67,37.75,36.44,37.14,31100208,25.1717617659443,25.9131171711044,25.0138805222528,25.4943886552269,45306508.0610665,0.0,1.0
2014-10-10,36.34,37.16,36.34,36.6,7208165,24.9452365032565,25.5081174590262,24.9452365032565,25.1237109526469,10500791.0454489,0.0,1.0
2014-10-13,36.05,36.79,36.05,36.25,7293961,24.7461688481672,25.2541345887399,24.7461688481672,24.8834568861598,10625777.8997364,0.0,1.0
2014-10-14,36.45,36.84,36.2,36.43,6651598,25.0207449241524,25.288456598238,24.8491348766617,25.0070161203532,9689989.1603932,0.0,1.0
2014-10-15,35.94,36.6,35.53,36.01,7324309,24.6706604272713,25.1237109526469,24.3892199493864,24.7187112405687,10669988.5978332,0.0,1.0
2014-10-16,36.49,36.785,35.46,35.86,7961665,25.0482025317509,25.25070238779,24.341169136089,24.6157452120742,11598483.1838427,0.0,1.0
2014-10-17,35.74,36.82,35.61,36.71,5379346,24.5333723892787,25.2747277944387,24.4441351645835,25.1992193735428,7836583.69462563,0.0,1.0
2014-10-20,36.31,36.33,35.79,35.82,3960980,24.9246432975576,24.9383721013569,24.5676943987768,24.5882876044757,5770320.64543501,0.0,1.0
2014-10-21,36.64,36.98,36.39,36.63,4212407,25.1511685602454,25.3845582248328,24.9795585127546,25.1443041583458,6136597.27619805,0.0,1.0
2014-10-22,36.77,37.68,36.49,36.66,9002287,25.2404057849406,25.8650663578069,25.0482025317509,25.1648973640447,13114452.1134243,0.0,1.0
2014-10-23,37.14,37.56,36.97,37.03,5693244,25.4943886552269,25.7826935350114,25.3776938229332,25.418880234331,8293867.52588981,0.0,1.0
2014-10-24,36.89,37.0,36.55,36.91,3008148,25.3227786077362,25.3982870286321,25.0893889431487,25.3365074115354,4382243.41171226,0.0,1.0
2014-10-27,37.47,37.53,36.77,36.77,4802632,25.7209139179147,25.7621003293125,25.2404057849406,25.2404057849406,6996431.83808726,0.0,1.0
2014-10-28,37.28,37.39,37.0,37.37,3423682,25.5904902818217,25.6659987027177,25.3982870286321,25.6522698989184,4987589.66922435,0.0,1.0
2014-10-29,37.56,37.678,37.0201,37.27,5710678,25.7826935350114,25.863693477427,25.4120844764503,25.5836258799221,8319265.22295783,0.0,1.0
2014-10-30,37.87,38.09,37.27,37.41,3365772,25.9954899938999,26.1465068356918,25.5836258799221,25.6797275065169,4903226.89319994,0.0,1.0
2014-10-31,37.89,38.59,37.74,38.45,3273745,26.0092187976992,26.4897269306733,25.9062527692047,26.3936253040785,4769162.77319997,0.0,1.0
2014-11-03,37.67,38.03,37.5,38.03,3704002,25.8582019559073,26.105320424294,25.7415071236136,26.105320424294,5395957.36694772,0.0,1.0
2014-11-04,37.32,37.79,37.27,37.58,4144592,25.6179478894203,25.9405747787029,25.5836258799221,25.7964223388106,6037804.9837426,0.0,1.0
2014-11-05,37.25,37.74,37.1,37.74,6247032,25.5698970761228,25.9062527692047,25.4669310476284,25.9062527692047,9100620.98831432,0.0,1.0
2014-11-06,37.9,37.97,37.18,37.34,5395947,26.0160831995988,26.0641340128962,25.5218462628254,25.6316766932195,7860767.88465812,0.0,1.0
2014-11-07,38.83,39.07,37.95,38.5,5292556,26.6544725762644,26.8192182218556,26.050405209097,26.4279473135766,7710148.78992597,0.0,1.0
2014-11-10,38.56,38.95,38.41,38.72,3252223,26.4691337249744,26.73684539906,26.36616769648,26.5789641553685,4737809.71387349,0.0,1.0
2014-11-11,38.82,38.93,38.53,38.58,2265619,26.6476081743648,26.7231165952607,26.4485405192755,26.4828625287737,3300533.72912507,0.0,1.0
2014-11-12,39.19,39.29,38.67,38.85,3213267,26.9015910446511,26.9702350636474,26.5446421458703,26.6682013800637,4681058.95747897,0.0,1.0
2014-11-13,39.24,39.4,38.87,39.23,3781960,26.9359130541493,27.0457434845434,26.681930183863,26.9290486522496,5509525.89213007,0.0,1.0
2014-11-14,39.51,39.54,39.09,39.1,2878268,27.1212519054393,27.1418451111382,26.8329470256548,26.8398114275545,4193035.37596628,0.0,1.0
2014-11-17,39.27,39.8,39.23,39.5,3088296,26.9565062598482,27.3203195605286,26.9290486522496,27.1143875035397,4499002.30953308,0.0,1.0
2014-11-18,39.35,39.5,39.05,39.13,2412532,27.0114214750452,27.1143875035397,26.8054894180563,26.8604046332533,3514555.28868427,0.0,1.0
2014-11-19,39.54,39.65,39.14,39.42,3227229,27.1418451111382,27.2173535320341,26.867269035153,27.0594722883426,4701398.67564254,0.0,1.0
2014-11-20,40.14,40.32,39.36,39.36,6387231,27.553709225116,27.6772684593093,27.0182858769448,27.0182858769448,9304861.65203119,0.0,1.0
2014-11-21,38.46,38.91,37.52,38.91,16541914,26.4004897059781,26.7093877914615,25.7552359274129,26.7093877914615,24098114.070056,0.0,1.0
2014-11-24,40.21,40.36,38.39,38.45,9230739,27.6017600384134,27.7047260669079,26.3524388926807,26.3936253040785,13447258.9673066,0.0,1.0
2014-11-25,39.56,40.6223,39.4,40.34,5273637,27.1555739149374,27.8847793287352,27.0457434845434,27.6909972631086,7682587.75798666,0.0,1.0
2014-11-26,39.34,39.75,39.25,39.59,2641054,27.0045570731456,27.2859975510304,26.9427774560489,27.1761671206363,3847464.11794776,0.0,1.0
2014-11-28,39.6,40.33,39.475,39.59,2577301,27.183031522536,27.684132861209,27.0972264987906,27.1761671206363,3754589.31118064,0.0,1.0
2014-12-01,39.43,39.47,38.94,39.29,4653861,27.0663366902422,27.0937942978408,26.7299809971604,26.9702350636474,6779703.56055443,0.0,1.0
2014-12-02,39.85,40.11,39.42,39.49,3776037,27.3546415700267,27.5331160194171,27.0594722883426,27.10752310164,5500897.31809464,0.0,1.0
2014-12-03,40.6,40.775,39.66,39.86,4286998,27.869471712499,27.9895987457425,27.2242179339337,27.3615059719264,6245260.78554767,0.0,1.0
2014-12-04,40.56,40.8,40.02,40.5,5258279,27.8420141049005,28.0067597504916,27.4713364023204,27.8008276935027,7660214.35936494,0.0,1.0
2014-12-05,40.74,41.95,40.34,41.82,6578358,27.9655733390938,28.7961659689491,27.6909972631086,28.7069287442539,9583293.77589955,0.0,1.0
2014-12-08,40.07,40.8,40.01,40.65,3483773,27.5056584118186,28.0067597504916,27.4644720004208,27.9037937219971,5075129.70676677,0.0,1.0
2014-12-09,40.22,40.35,39.65,39.65,3277807,27.608624440313,27.6978616650082,27.2173535320341,27.2173535320341,4775080.25888831,0.0,1.0
2014-12-10,39.22,40.65,39.14,40.0,4016092,26.92218425035,27.9037937219971,26.867269035153,27.4576075985212,5850607.31979621,0.0,1.0
2014-12-11,39.89,40.46,39.52,39.55,3824034,27.3820991776252,27.7733700859042,27.1281163073389,27.1487095130378,5570818.92335873,0.0,1.0
2014-12-12,39.9,40.36,39.54,39.63,3070454,27.3889635795249,27.7047260669079,27.1418451111382,27.2036247282349,4473010.24167213,0.0,1.0
2014-12-15,40.48,40.77,39.9,40.04,3966311,27.7870988897034,27.9861665447927,27.3889635795249,27.4850652061197,5778086.79910426,0.0,1.0
2014-12-16,39.91,40.73,39.9,40.43,3261480,27.3958279814245,27.9587089371942,27.3889635795249,27.7527768802053,4751295.22963342,0.0,1.0
2014-12-17,40.41,40.49,39.71,40.03,2352028,27.739048076406,27.7939632916031,27.2585399434319,27.4782008042201,3426413.59639312,0.0,1.0
2014-12-18,41.01,41.05,40.31,41.0,2903493,28.1509121903838,28.1783697979824,27.6704040574097,28.1440477884842,4229782.93295499,0.0,1.0
2014-12-19,41.02,41.17,40.55,40.96,3759461,28.1577765922835,28.2607426207779,27.8351497030008,28.1165901808857,5476749.54784112,0.0,1.0
2014-12-22,41.09,41.47,40.81,41.18,2174623,28.2058274055809,28.4666746777668,28.0136241523912,28.2676070226776,3167971.56081016,0.0,1.0
2014-12-23,41.37,41.799,41.23,41.27,1973823,28.3980306587705,28.6925135002647,28.3019290321757,28.3293866397742,2875447.89605968,0.0,1.0
2014-12-24,41.46,41.82,41.435,41.56,745399,28.4598102758672,28.7069287442539,28.4426492711181,28.5284542948635,1085890.67321385,0.0,1.0
2014-12-26,41.42,41.96,41.4,41.73,1736275,28.4323526682687,28.8030303708487,28.4186238644694,28.6451491271572,2529390.06979401,0.0,1.0
2014-12-29,41.88,42.05,41.43,41.46,2976919,28.7481151556517,28.8648099879454,28.4392170701683,28.4598102758672,4336749.28060423,0.0,1.0
2014-12-30,41.95,42.0,41.71,41.89,2246939,28.7961659689491,28.8304879784472,28.631420323358,28.7549795575513,3273320.87027278,0.0,1.0
2014-12-31,42.11,42.52,42.0,42.0,2799715,28.9059963993432,29.187436877228,28.8304879784472,28.8304879784472,4078600.06004425,0.0,1.0
2015-01-02,42.1,42.5,41.815,42.37,3067833,28.8991319974435,29.1737080734287,28.7034965433041,29.0844708487336,4469191.9920441,0.0,1.0
2015-01-05,42.15,42.66,41.895,42.45,4215246,29.0844708487336,29.4363825956577,28.9085149752715,29.291477758689,6108848.25184077,0.22,1.0
2015-01-06,41.59,42.53,41.22,42.13,4247227,28.6980579501501,29.3466796013437,28.4427494278718,29.0706703880699,6155195.9800498,0.0,1.0
2015-01-07,43.6,43.64,41.91,42.28,5200091,30.0850042468513,30.1126051681787,28.9188653207692,29.1741738430476,7536112.20193625,0.0,1.0
2015-01-08,43.1,43.85,42.73,43.8,7772026,29.739992730259,30.2575100051475,29.4846842079807,30.2230088534882,11263429.807741,0.0,1.0
2015-01-09,42.02,42.99,41.88,42.98,3815842,28.9947678544196,29.6640901966087,28.8981646297737,29.6571899662768,5530021.19710227,0.0,1.0
2015-01-12,42.25,42.4,41.98,42.23,2784388,29.153473152052,29.2569766070297,28.9671669330922,29.1396726913883,4035210.22646044,0.0,1.0
2015-01-13,41.59,42.78,41.52,42.37,3411883,28.6980579501501,29.5191853596399,28.6497563378272,29.2362759160342,4944592.91344688,0.0,1.0
2015-01-14,41.29,41.6,40.9,41.11,3537635,28.4910510401947,28.704958180482,28.2219420572527,28.3668468942215,5126836.10527138,0.0,1.0
2015-01-15,40.31,41.7,40.26,41.48,4095041,27.8148284676738,28.7739604838005,27.7803273160145,28.6221554164998,5934643.92210236,0.0,1.0
2015-01-16,40.5,40.52,39.28,40.02,6189627,27.9459328439789,27.9597333046426,27.1041047434936,27.6147217880502,8970174.47581859,0.0,1.0
2015-01-20,40.42,40.97,39.98,40.7,4082237,27.8907310013241,28.2702436695757,27.5871208667228,28.0839374506158,5916088.01978573,0.0,1.0
2015-01-21,41.2,41.31,40.32,40.39,3069164,28.4289489672081,28.5048515008584,27.8217286980056,27.8700303103285,4447915.29035616,0.0,1.0
2015-01-22,42.11,42.25,41.2145,41.26,2505223,29.0568699274062,29.153473152052,28.4389543011893,28.4703503491992,3630636.77517784,0.0,1.0
2015-01-23,42.2,42.49,42.091,42.12,2238324,29.1189720003928,29.3190786800163,29.0437594897757,29.063770157738,3243839.54209393,0.0,1.0
2015-01-26,42.37,42.53,41.88,42.08,1938150,29.2362759160342,29.3466796013437,28.8981646297737,29.0361692364106,2808819.28108234,0.0,1.0
2015-01-27,42.6,42.72,41.87,42.02,2225526,29.3949812136667,29.4777839776488,28.8912643994418,28.9947678544196,3225292.3351392,0.0,1.0
2015-01-28,42.3,42.92,42.205,42.78,3173536,29.1879743037113,29.6157885842857,29.1224221155587,29.5191853596399,4599174.00924021,0.0,1.0
2015-01-29,42.3,42.6,41.87,42.27,3983017,29.1879743037113,29.3949812136667,28.8912643994418,29.1672736127157,5772295.71832867,0.0,1.0
2015-01-30,41.19,42.27,41.15,41.99,4750647,28.4220487368763,29.1672736127157,28.3944478155489,28.974067163424,6884765.82886565,0.0,1.0
2015-02-02,41.18,41.37,40.24,41.18,3621318,28.4151485065444,28.5462528828495,27.7665268553509,28.4151485065444,5248111.76706165,0.0,1.0
2015-02-03,42.2,42.3,41.38,41.51,4584443,29.1189720003928,29.1879743037113,28.5531531131814,28.6428561074954,6643898.50704174,0.0,1.0
2015-02-04,42.19,42.5,41.83,41.89,2670379,29.1120717700609,29.3259789103482,28.8636634781145,28.9050648601055,3869985.30712142,0.0,1.0
2015-02-05,41.5,42.44,41.47,42.24,4481771,28.6359558771635,29.2845775283571,28.615255186168,29.1465729217202,6495103.47403229,0.0,1.0
2015-02-06,41.79,42.12,41.39,41.81,3151868,28.8360625567871,29.063770157738,28.5600533435132,28.8498630174508,4567772.15892806,0.0,1.0
2015-02-09,41.1,41.8,41.0,41.48,3939870,28.3599466638897,28.8429627871189,28.2909443605712,28.6221554164998,5709765.92160455,0.0,1.0
2015-02-10,40.78,41.43,40.36,41.24,6210774,28.1391392932706,28.5876542648406,27.849329619333,28.4565498885355,9000821.27887153,0.0,1.0
2015-02-11,41.24,41.48,40.63,40.84,3986860,28.4565498885355,28.6221554164998,28.0356358382929,28.1805406752616,5777865.09763224,0.0,1.0
2015-02-12,41.57,41.765,41.05,41.52,4383193,28.6842574894865,28.8188119809575,28.3254455122304,28.6497563378272,6352241.57629962,0.0,1.0
2015-02-13,41.2,41.49,40.88,40.94,3956190,28.4289489672081,28.6290556468317,28.208141596589,28.2495429785801,5733417.30600064,0.0,1.0
2015-02-17,40.91,41.19,40.4,41.06,4016779,28.2288422875846,28.4220487368763,27.8769305406604,28.3323457425623,5821224.51979807,0.0,1.0
2015-02-18,40.65,40.95,40.4,40.92,2917309,28.0494362989566,28.256443208912,27.8769305406604,28.2357425179164,4227842.92654079,0.0,1.0
2015-02-19,41.07,41.135,40.71,40.71,3274835,28.3392459728941,28.3840974700511,28.0908376809476,28.0908376809476,4745979.2535992,0.0,1.0
2015-02-20,41.0,41.257,40.74,41.16,3624180,28.2909443605712,28.4682802800996,28.1115383719432,28.4013480458807,5252259.45469287,0.0,1.0
2015-02-23,40.3,41.26,40.215,41.16,5800947,27.8079282373419,28.4703503491992,27.7492762795212,28.4013480458807,8406888.93126784,0.0,1.0
2015-02-24,39.95,40.38,39.7,40.25,4567324,27.5664201757273,27.8631300799967,27.3939144174311,27.7734270856827,6619089.19028461,0.0,1.0
2015-02-25,40.29,40.51,39.91,40.08,6508718,27.8010280070101,27.9528330743107,27.5388192543999,27.6561231700413,9432609.76370645,0.0,1.0
2015-02-26,40.37,40.51,40.01,40.35,6019695,27.8562298496649,27.9528330743107,27.6078215577184,27.8424293890012,8723904.4357944,0.0,1.0
2015-02-27,41.6,42.2,41.09,41.4,12337481,28.704958180482,29.1189720003928,28.3530464335578,28.5669535738451,17879810.3927905,0.0,1.0
2015-03-02,41.41,41.56,40.97,41.28,5359190,28.5738538041769,28.6773572591546,28.2702436695757,28.4841508098629,7766682.76603135,0.0,1.0
2015-03-03,41.98,42.3,41.7,42.21,5644619,28.9671669330922,29.1879743037113,28.7739604838005,29.1258722307246,8180334.1751483,0.0,1.0
2015-03-04,42.03,42.25,41.69,42.15,3192667,29.0016680847514,29.153473152052,28.7670602534686,29.0844708487336,4626899.17069128,0.0,1.0
2015-03-05,41.43,42.07,41.27,41.99,3932902,28.5876542648406,29.0292690060788,28.4772505795311,28.974067163424,5699667.7079727,0.0,1.0
2015-03-06,40.72,41.23,40.6151,40.84,4576364,28.0977379112795,28.4496496582037,28.0253544950984,28.1805406752616,6632190.20222949,0.0,1.0
2015-03-09,40.78,40.94,40.4,40.7,2896806,28.1391392932706,28.2495429785801,27.8769305406604,28.0839374506158,4198129.42566623,0.0,1.0
2015-03-10,40.87,41.02,40.32,40.66,3100100,28.2012413662572,28.3047448212349,27.8217286980056,28.0563365292884,4492748.57636579,0.0,1.0
2015-03-11,40.85,41.29,40.59,40.81,3883472,28.1874409055935,28.4910510401947,28.0080349169655,28.1598399842661,5628032.41810148,0.0,1.0
2015-03-12,41.42,41.48,40.66,40.76,2999619,28.5807540345088,28.6221554164998,28.0563365292884,28.1253388326069,4347128.79968058,0.0,1.0
2015-03-13,41.13,41.45,40.88,41.42,3107988,28.3806473548852,28.6014547255043,28.208141596589,28.5807540345088,4504180.0788239,0.0,1.0
2015-03-16,41.27,41.53,41.01,41.13,3274286,28.4772505795311,28.6566565681591,28.297844590903,28.3806473548852,4745183.62798439,0.0,1.0
2015-03-17,41.28,41.38,40.97,41.23,2267457,28.4841508098629,28.5531531131814,28.2702436695757,28.4496496582037,3286059.8718495,0.0,1.0
2015-03-18,42.33,42.48,40.91,41.13,5163262,29.2086749947068,29.3121784496845,28.2288422875846,28.3806473548852,7482738.62130369,0.0,1.0
2015-03-19,42.77,43.0,42.0,42.0,5153809,29.5122851293081,29.6709904269405,28.9809673937559,28.9809673937559,7469039.07861397,0.0,1.0
2015-03-20,43.16,43.42,42.64,42.88,6628668,29.7813941122501,29.9608001008781,29.422582134994,29.5881876629584,9606444.54056367,0.0,1.0
2015-03-23,43.45,43.785,43.0,43.0,3547117,29.9815007918736,30.2126585079905,29.6709904269405,29.6709904269405,5140577.67554366,0.0,1.0
2015-03-24,43.2,43.74,43.13,43.23,4739573,29.8089950335775,30.1816074714972,29.7606934212545,29.829695724573,6868717.08923315,0.0,1.0
2015-03-25,42.5,43.29,42.475,43.13,3162886,29.3259789103482,29.8710971065641,29.3087283345186,29.7606934212545,4583739.74184939,0.0,1.0
2015-03-26,42.4,42.6,41.96,42.46,2575624,29.2569766070297,29.3949812136667,28.9533664724285,29.2983779890208,3732663.80415263,0.0,1.0
2015-03-27,42.84,42.87,42.33,42.4,2614326,29.560586741631,29.5812874326265,29.2086749947068,29.2569766070297,3788751.78692818,0.0,1.0
2015-03-30,43.13,43.37,42.79,42.96,2147706,29.7606934212545,29.9262989492188,29.5260855899717,29.6433895056131,3112513.49116231,0.0,1.0
2015-03-31,43.33,43.9,42.95,43.1,2725901,29.8986980278915,30.2920111568067,29.6364892752813,29.739992730259,3950449.28778558,0.0,1.0
2015-04-01,42.54,43.29,42.18,43.17,4081450,29.3535798316756,29.8710971065641,29.1051715397291,29.7882943425819,5914947.47814849,0.0,1.0
2015-04-02,42.52,42.78,42.165,42.64,2541412,29.3397793710119,29.5191853596399,29.0948211942313,29.422582134994,3683082.85053996,0.0,1.0
2015-04-06,42.93,43.25,42.14,42.2,3532950,29.7813941122501,30.0033844713444,29.2333554132359,29.2749786055661,5092761.70646468,0.23,1.0
2015-04-07,42.33,42.912,42.29,42.8,2506765,29.3651621889482,29.768907154551,29.3374133940614,29.691210528868,3613511.88075289,0.0,1.0
2015-04-08,42.41,43.12,42.23,42.8,2576074,29.4206597787218,29.9132008879623,29.2957902017312,29.691210528868,3713421.084425,0.0,1.0
2015-04-09,42.73,42.95,42.09,42.5,3138175,29.6426501378161,29.7952685096935,29.1986694196274,29.483094567217,4523691.94814102,0.0,1.0
2015-04-10,41.14,42.15,41.01,42.0,6085170,28.5396355410661,29.2402926119576,28.449451957684,29.1362346311321,8771797.15346317,0.0,1.0
2015-04-13,41.07,41.29,40.58,41.2,3575991,28.4910751500142,28.6436935218916,28.151152412651,28.5812587333963,5154805.48195201,0.0,1.0
2015-04-14,41.15,41.25,40.77,41.16,2468674,28.5465727397878,28.6159447270048,28.2829591883633,28.5535099385095,3558603.55027527,0.0,1.0
2015-04-15,41.06,41.42,40.99,41.2,2207747,28.4841379512925,28.7338771052736,28.4355775602406,28.5812587333963,3182476.22501374,0.0,1.0
2015-04-16,40.95,41.29,40.9,41.1,1524829,28.4078287653538,28.6436935218916,28.3731427717453,28.5118867461793,2198047.16741161,0.0,1.0
2015-04-17,40.63,40.95,40.59,40.8,4040057,28.1858384062595,28.4078287653538,28.1580896113727,28.3037707845284,5823758.49687502,0.0,1.0
2015-04-20,40.6,40.85,40.33,40.81,3073678,28.1650268100944,28.3384567781369,27.9777224446085,28.3107079832501,4430719.26192076,0.0,1.0
2015-04-21,40.61,40.75,40.2,40.62,2556151,28.1719640088161,28.2690847909199,27.8875388612265,28.1789012075378,3684701.99938901,0.0,1.0
2015-04-22,40.7,40.83,40.56,40.77,1807970,28.2343987973114,28.3245823806935,28.1372780152076,28.2829591883633,2606196.06347017,0.0,1.0
2015-04-23,41.22,41.26,40.65,40.65,1943738,28.5951331308397,28.6228819257265,28.1997128037029,28.1997128037029,2801906.18429365,0.0,1.0
2015-04-24,40.86,41.28,40.7,41.12,1694414,28.3453939768585,28.6367563231699,28.2343987973114,28.5257611436227,2442504.63043566,0.0,1.0
2015-04-27,39.96,40.88,39.935,40.82,4504740,27.7210460919057,28.3592683743019,27.7037030951015,28.3176451819718,6493600.91979217,0.0,1.0
2015-04-28,39.92,40.08,39.46,39.93,3147674,27.6932972970189,27.8042924765661,27.3741861558208,27.7002344957406,4537384.79503943,0.0,1.0
2015-04-29,39.67,39.86,39.37,39.84,4673257,27.5198673289765,27.6516741046887,27.3117513673255,27.6377997072453,6736518.85649897,0.0,1.0
2015-04-30,39.64,39.85,39.395,39.5,3477218,27.4990557328114,27.644736905967,27.3290943641298,27.4019349507076,5012423.80317573,0.0,1.0
2015-05-01,40.16,40.26,39.73,39.8,2256437,27.8597900663397,27.9291620535567,27.5614905213067,27.6100509123585,3252663.05683637,0.0,1.0
2015-05-04,40.06,40.29,39.98,40.09,1766612,27.7904180791227,27.9499736497218,27.7349204893491,27.8112296752878,2546578.33928615,0.0,1.0
2015-05-05,39.36,40.0,39.2,39.76,3289909,27.3048141686038,27.7487948867925,27.1938189890567,27.5823021174718,4742417.12250486,0.0,1.0
2015-05-06,39.68,39.93,39.09,39.45,3384297,27.5268045276982,27.7002344957406,27.117509803118,27.3672489570991,4878477.80605536,0.0,1.0
2015-05-07,40.04,40.13,39.33,39.79,2816654,27.7765436816793,27.8389784701746,27.2840025724387,27.6031137136369,4060218.12693658,0.0,1.0
2015-05-08,39.61,40.64,39.5,40.25,5466578,27.4782441366463,28.1927756049812,27.4019349507076,27.922224854835,7880094.28489005,0.0,1.0
2015-05-11,39.87,40.07,39.52,39.66,3123747,27.6586113034104,27.7973552778444,27.415809348151,27.5129301302548,4502893.92781782,0.0,1.0
2015-05-12,38.36,38.95,38.21,38.52,12202028,26.611094296434,27.0203890210142,26.5070363156085,26.7220894759812,17589272.6870207,0.0,1.0
2015-05-13,38.57,38.7,38.22,38.33,4015696,26.7567754695897,26.8469590529718,26.5139735143302,26.5902827002689,5788642.01689902,0.0,1.0
2015-05-14,38.16,38.7,38.09,38.69,5776368,26.4723503220001,26.8469590529718,26.4237899309482,26.8400218542501,8326657.82217353,0.0,1.0
2015-05-15,38.89,38.9,38.17,38.23,3980902,26.978765828684,26.9857030274057,26.4792875207218,26.5209107130519,5738486.32524907,0.0,1.0
2015-05-18,39.25,39.46,38.98,39.03,4176023,27.2285049826652,27.3741861558208,27.0412006171793,27.0758866107878,6019754.03549887,0.0,1.0
2015-05-19,38.62,39.29,38.53,39.16,4814365,26.7914614631982,27.2562537775519,26.7290266747029,27.1660701941699,6939926.60890866,0.0,1.0
2015-05-20,38.67,38.8,38.42,38.65,4657514,26.8261474568067,26.9163310401887,26.6527174887642,26.8122730593633,6713825.25836005,0.0,1.0
2015-05-21,38.56,38.825,38.39,38.46,7514493,26.749838270868,26.933674036993,26.6319058925991,26.680466283651,10832172.0358049,0.0,1.0
2015-05-22,38.01,38.83,37.85,38.25,5849829,26.3682923411746,26.9371426363538,26.2572971616274,26.5347851104953,8432552.15062953,0.0,1.0
2015-05-26,37.86,38.19,37.8,38.1,3207418,26.2642343603491,26.4931619181651,26.2226111680189,26.4307271296699,4623506.01254633,0.0,1.0
2015-05-27,37.94,38.13,37.71,37.87,3408512,26.3197319501227,26.451538725835,26.1601763795236,26.2711715590708,4913383.82644118,0.0,1.0
2015-05-28,38.5,38.66,37.92,38.0,6248374,26.7082150785378,26.819210258085,26.3058575526793,26.3613551424529,9007056.3791929,0.0,1.0
2015-05-29,38.33,38.67,38.24,38.39,5562512,26.5902827002689,26.8261474568067,26.5278479117736,26.6319058925991,8018383.53369007,0.0,1.0
2015-06-01,37.88,38.4,37.55,38.32,4633298,26.2781087577925,26.6388430913208,26.0491811999765,26.5833455015472,6678917.79647021,0.0,1.0
2015-06-02,37.61,38.04,37.55,37.82,3347318,26.0908043923067,26.3891039373397,26.0491811999765,26.2364855654623,4825172.42807284,0.0,1.0
2015-06-03,38.28,38.295,37.62,37.71,4359817,26.5555967066604,26.566002504743,26.0977415910284,26.1601763795236,6284693.82946087,0.0,1.0
2015-06-04,38.59,38.7,37.92,38.07,4748823,26.7706498670331,26.8469590529718,26.3058575526793,26.4099155335048,6845447.55096413,0.0,1.0
2015-06-05,38.22,38.8,37.89,38.75,5106130,26.5139735143302,26.9163310401887,26.2850459565142,26.8816450465802,7360507.03582858,0.0,1.0
2015-06-08,37.95,38.385,37.95,38.2,2118960,26.3266691488444,26.6284372932383,26.3266691488444,26.5000991168869,3054489.4056045,0.0,1.0
2015-06-09,37.52,38.16,37.5,37.91,2533508,26.0283696038114,26.4723503220001,26.014495206368,26.2989203539576,3652062.0233578,0.0,1.0
2015-06-10,37.71,37.87,37.58,37.73,4558024,26.1601763795236,26.2711715590708,26.0699927961416,26.174050776967,6570410.02118542,0.0,1.0
2015-06-11,38.44,38.56,37.77,37.8,3336946,26.6665918862076,26.749838270868,26.2017995718538,26.2226111680189,4810221.14814546,0.0,1.0
2015-06-12,38.28,38.46,37.69,38.33,3712854,26.5555967066604,26.680466283651,26.1463019820802,26.5902827002689,5352094.04970188,0.0,1.0
2015-06-15,38.2,38.375,37.96,38.11,2341587,26.5000991168869,26.6215000945166,26.3336063475661,26.4376643283916,3375407.12604353,0.0,1.0
2015-06-16,38.75,38.8699,38.03,38.44,6970059,26.8816450465802,26.9648220592534,26.382166738618,26.6665918862076,10047368.2240053,0.0,1.0
2015-06-17,38.52,38.96,38.14,38.71,5765814,26.7220894759812,27.0273262197359,26.4584759245567,26.8538962516935,8311444.18851044,0.0,1.0
2015-06-18,38.98,39.0,38.55,38.56,2756785,27.0412006171793,27.0550750146227,26.7429010721463,26.749838270868,3973916.72142438,0.0,1.0
2015-06-19,38.82,38.97,38.68,38.87,3530914,26.9302054376321,27.0342634184576,26.8330846555284,26.9648914312406,5089826.80423444,0.0,1.0
2015-06-22,39.22,39.25,38.855,38.94,4492649,27.2076933865001,27.2285049826652,26.9544856331581,27.0134518222925,6476171.69441595,0.0,1.0
2015-06-23,39.14,39.59,38.92,39.27,3292654,27.1521957967265,27.4643697392029,26.9995774248491,27.2423793801086,4746374.05110114,0.0,1.0
2015-06-24,38.93,39.4,38.89,39.17,2238392,27.0065146235708,27.3325629634906,26.978765828684,27.1730073928916,3226651.11639194,0.0,1.0
2015-06-25,38.76,39.15,38.76,38.9,2513128,26.8885822453019,27.1591329954482,26.8885822453019,26.9857030274057,3622684.17097446,0.0,1.0
2015-06-26,38.88,39.24,38.73,39.01,3160743,26.9718286299623,27.2215677839435,26.8677706491368,27.0620122133444,4556223.81136906,0.0,1.0
2015-06-29,38.05,38.96,38.01,38.65,4361530,26.3960411360614,27.0273262197359,26.3682923411746,26.8122730593633,6287163.12588542,0.0,1.0
2015-06-30,38.17,38.45,38.1,38.26,2689830,26.4792875207218,26.6735290849293,26.4307271296699,26.541722309217,3877400.81826799,0.0,1.0
2015-07-01,38.45,38.45,38.0,38.37,2794806,26.6735290849293,26.6735290849293,26.3613551424529,26.6180314951557,4028724.14661904,0.0,1.0
2015-07-02,38.62,39.0,38.4,38.51,2136180,26.7914614631982,27.0550750146227,26.6388430913208,26.7151522772595,3079312.10521398,0.0,1.0
2015-07-06,38.54,38.93,38.13,38.38,2471985,26.8955194440236,27.1676847938724,26.6093968967468,26.7838618645985,3542236.91787332,0.23,1.0
2015-07-07,38.97,39.0,38.35,38.59,2864358,27.1955991887286,27.2165349848708,26.7629260684563,26.930412437594,4104488.76251505,0.0,1.0
2015-07-08,38.38,38.93,38.36,38.79,2709547,26.7838618645985,27.1676847938724,26.7699046671704,27.0699844118754,3882651.96354868,0.0,1.0
2015-07-09,37.78,38.76,37.76,38.64,4004485,26.3651459417544,27.0490486157332,26.3511887443262,26.9653054311643,5738236.52007188,0.0,1.0
2015-07-10,37.58,37.75,36.83,37.72,9842283,26.225573967473,26.3442101456122,25.7021790639178,26.3232743494699,14103523.3623007,0.0,1.0
2015-07-13,37.71,38.01,37.49,37.93,2988309,26.3162957507559,26.525653712178,26.1627665790464,26.4698249224654,4282104.6494267,0.0,1.0
2015-07-14,37.8,38.05,37.77,37.78,2127197,26.3791031391825,26.5535681070342,26.3581673430403,26.3651459417544,3048172.11471322,0.0,1.0
2015-07-15,37.79,37.87,37.62,37.83,2024367,26.3721245404684,26.427953330181,26.2534883623293,26.4000389353247,2900821.61612002,0.0,1.0
2015-07-16,38.09,38.2001,37.61,37.86,2598351,26.5814825018905,26.6583168737324,26.2465097636152,26.4209747314669,3723313.3849085,0.0,1.0
2015-07-17,37.64,38.12,37.55,37.93,2196683,26.2674455597574,26.6024182980327,26.2046381713308,26.4698249224654,3147742.24741036,0.0,1.0
2015-07-20,37.61,37.8,37.55,37.66,1672516,26.2465097636152,26.3791031391825,26.2046381713308,26.2814027571855,2396635.86993198,0.0,1.0
2015-07-21,36.93,37.67,36.68,37.62,4447317,25.7719650510585,26.2883813558996,25.5975000832067,26.2534883623293,6372793.71148512,0.0,1.0
2015-07-22,36.15,36.88,35.97,36.8,9761417,25.227634351361,25.7370720574881,25.1020195745078,25.6812432677756,13987646.2309262,0.0,1.0
2015-07-23,36.41,37.11,36.24,36.355,4584572,25.4090779179269,25.8975798279117,25.2904417397877,25.3706956249995,6569473.59755348,0.0,1.0
2015-07-24,35.98,36.36,35.84,36.34,3637548,25.1089981732219,25.3741849243565,25.0112977912249,25.3602277269284,5212433.25349313,0.0,1.0
2015-07-27,36.22,36.35,35.67,35.88,5948869,25.2764845423595,25.3672063256424,24.8926616130857,25.0392121860812,8524446.30181498,0.0,1.0
2015-07-28,36.01,36.43,35.58,36.32,3800526,25.1299339693641,25.423035115355,24.8298542246591,25.3462705295002,5445972.97497249,0.0,1.0
2015-07-29,36.2,36.3,35.83,35.88,2074300,25.2625273449314,25.3323133320721,25.0043191925108,25.0392121860812,2972373.22991224,0.0,1.0
2015-07-30,36.05,36.11,35.7,36.11,2153045,25.1578483642203,25.1997199565048,24.9135974092279,25.1997199565048,3085211.06917823,0.0,1.0
2015-07-31,36.48,36.74,35.74,36.11,7757258,25.4579281089253,25.6393716754911,24.9415118040842,25.1997199565048,11115781.7175542,0.0,1.0
2015-08-03,35.86,36.5,35.64,36.48,2789290,25.025254988653,25.4718853063535,24.8717258169435,25.4579281089253,3996919.88934191,0.0,1.0
2015-08-04,35.16,36.0,35.11,35.86,5354172,24.5367530786682,25.12295537065,24.5018600850978,25.025254988653,7672273.78930032,0.0,1.0
2015-08-05,35.19,35.62,35.11,35.35,3322206,24.5576888748104,24.8577686195154,24.5018600850978,24.6693464542355,4760563.16764876,0.0,1.0
2015-08-06,34.93,35.23,34.32,35.21,3874648,24.3762453082446,24.5856032696667,23.9505507866863,24.5716460722385,5552186.27514486,0.0,1.0
2015-08-07,34.89,35.15,34.67,34.85,6044229,24.3483309133883,24.5297744799541,24.1948017416788,24.320416518532,8661092.64574036,0.0,1.0
2015-08-10,35.26,35.34,34.35,34.35,4338783,24.6065390658089,24.6623678555214,23.9714865828285,23.9714865828285,6217269.65221921,0.0,1.0
2015-08-11,35.45,35.57,34.62,34.78,5718667,24.7391324413762,24.822875625945,24.1599087481084,24.2715663275335,8194577.78603988,0.0,1.0
2015-08-12,35.1,35.21,34.59,35.2,4078153,24.4948814863838,24.5716460722385,24.1389729519662,24.5646674735245,5843799.25984007,0.0,1.0
2015-08-13,34.25,35.0697,34.13,35.05,7046694,23.9017005956879,24.4737363322801,23.817957411119,24.4599884928134,10097577.3055889,0.0,1.0
2015-08-14,34.23,34.55,34.07,34.35,3931858,23.8877433982597,24.1110585571099,23.7760858188346,23.9714865828285,5634165.48378551,0.0,1.0
2015-08-17,34.48,34.53,33.925,34.21,4071097,24.0622083661114,24.0971013596818,23.6748961374806,23.8737862008316,5833688.34747917,0.0,1.0
2015-08-18,34.65,34.92,34.43,34.43,4295742,24.1808445442506,24.3692667095305,24.0273153725411,24.0273153725411,6155593.94658906,0.0,1.0
2015-08-19,34.1,34.53,34.02,34.3,2849437,23.7970216149768,24.0971013596818,23.7411928252643,23.9365935892582,4083107.67927563,0.0,1.0
2015-08-20,33.66,34.16,33.55,33.75,6389582,23.4899632715578,23.8388932072612,23.413198685703,23.5527706599844,9155967.06702457,0.0,1.0
2015-08-21,32.19,33.8,32.18,33.68,9644650,22.4641092605895,23.5876636535547,22.4571306618755,23.5039204689859,13820324.6742868,0.0,1.0
2015-08-24,32.01,32.62,30.751,31.27,12759635,22.3384944837363,22.7641890052945,21.459888905635,21.8220781788952,18283950.0060026,0.0,1.0
2015-08-25,31.71,33.07,31.7,33.04,6361046,22.1291365223142,23.0782259474277,22.1221579236001,23.0572901512854,9115076.33642209,0.0,1.0
2015-08-26,32.84,32.92,31.885,32.37,4229081,22.9177181770041,22.9735469667166,22.2512619998104,22.5897240374428,6060071.90451259,0.0,1.0
2015-08-27,32.97,33.28,32.4,33.28,2913690,23.008439960287,23.2247765204231,22.610659833585,23.2247765204231,4175179.17189557,0.0,1.0
2015-08-28,32.83,33.3,32.69,32.83,2864404,22.91073957829,23.2387337178513,22.813039196293,22.91073957829,4104554.67832692,0.0,1.0
2015-08-31,32.81,32.98,32.509,32.79,3303987,22.8967823808619,23.015418559001,22.6867265595684,22.8828251834337,4734456.20728826,0.0,1.0
2015-09-01,32.27,32.625,32.07,32.4,3117518,22.5199380503021,22.7676783046516,22.3803660760207,22.610659833585,4467255.00022636,0.0,1.0
2015-09-02,32.64,33.03,32.38,32.72,4131589,22.7781462027227,23.0503115525714,22.5967026361569,22.8339749924352,5920370.50600196,0.0,1.0
2015-09-03,33.01,33.28,32.72,32.74,4023065,23.0363543551432,23.2247765204231,22.8339749924352,22.8479321898634,5764860.77626038,0.0,1.0
2015-09-04,32.41,32.595,32.15,32.4,4513974,22.6176384322991,22.7467425085094,22.4361948657333,22.610659833585,6468310.02175185,0.0,1.0
2015-09-08,32.76,32.9699,32.39,32.86,3788785,22.8618893872915,23.0083701742998,22.6036812348709,22.9316753744322,5429148.68046717,0.0,1.0
2015-09-09,32.54,33.18,32.5,33.08,3625702,22.708360215582,23.1549905332824,22.6804458207257,23.0852045461417,5195458.49898243,0.0,1.0
2015-09-10,32.49,32.875,32.385,32.5,3245615,22.6734672220116,22.9421432725033,22.6001919355139,22.6804458207257,4650811.90792153,0.0,1.0
2015-09-11,32.34,32.4,31.63,32.34,3889850,22.5687882413006,22.610659833585,22.0733077326017,22.5687882413006,5573970.0180177,0.0,1.0
2015-09-14,32.18,32.655,32.14,32.41,3253206,22.4571306618755,22.7886141007938,22.4292162670192,22.6176384322991,4661689.44983361,0.0,1.0
2015-09-15,31.77,32.36,31.68,32.2,5788478,22.1710081145986,22.5827454387287,22.108200726172,22.4710878593036,8294613.62827747,0.0,1.0
2015-09-16,32.0,32.07,31.74,31.78,6264318,22.3315158850222,22.3803660760207,22.1500723184564,22.1779867133127,8976469.71356959,0.0,1.0
2015-09-17,32.23,32.7999,32.11,32.21,4784704,22.4920236554458,22.8897339961606,22.408280470877,22.4780664580177,6856253.23369524,0.0,1.0
2015-09-18,31.57,32.25,31.41,31.79,8250172,22.0314361403172,22.505980852874,21.9197785608921,22.1849653120268,11822104.032672,0.0,1.0
2015-09-21,32.12,32.35,31.68,31.7,5625603,22.4152590695911,22.5757668400147,22.108200726172,22.1221579236001,8061221.50089859,0.0,1.0
2015-09-22,31.7,32.0,31.48,31.81,3773640,22.1221579236001,22.3315158850222,21.9686287518906,22.1989225094549,5407446.61588297,0.0,1.0
2015-09-23,31.27,31.92,31.16,31.7,2804503,21.8220781788952,22.2756870953097,21.7453135930404,22.1221579236001,4018719.39469149,0.0,1.0
2015-09-24,31.01,31.34,30.86,31.07,4604758,21.6406346123294,21.8709283698936,21.5359556316183,21.6825062046138,6598399.17534792,0.0,1.0
2015-09-25,31.15,31.45,30.99,31.24,2821253,21.7383349943263,21.9476929557484,21.6266774149012,21.8011423827529,4042721.34792923,0.0,1.0
2015-09-28,30.13,31.21,30.04,30.98,4525727,21.0265179254912,21.7802065866107,20.9637105370646,21.6196988161871,6485151.51168638,0.0,1.0
2015-09-29,30.22,30.355,29.63,30.2,4740482,21.0893253139179,21.1835363965578,20.6775879897878,21.0753681164897,6792885.21124274,0.0,1.0
2015-09-30,28.5,28.8,27.63,27.95,24607792,19.8890063350979,20.09836429652,19.2818682469739,19.5051834058241,35261795.3950965,0.0,1.0
2015-10-01,27.96,29.0229,27.59,28.45,9683258,19.5121620045382,20.2539172618566,19.2539538521176,19.8541133415276,13875648.1017854,0.0,1.0
2015-10-02,27.96,27.98,27.33,27.77,9011361,19.5121620045382,19.5261192019663,19.0725102855518,19.3795686289709,12912851.6615124,0.0,1.0
2015-10-05,29.08,29.15,27.97,28.02,7853882,20.4542728309375,20.5035093886461,19.6735217015586,19.7086906713504,11165925.5964629,0.23,1.0
2015-10-06,28.44,29.15,28.25,29.06,3889895,20.0041100176019,20.5035093886461,19.8704679323929,20.4402052430208,5530294.20967273,0.0,1.0
2015-10-07,28.39,29.19,28.12,29.18,5376807,19.9689410478101,20.5316445644796,19.7790286109341,20.5246107705212,7644248.65417388,0.0,1.0
2015-10-08,28.95,29.195,28.14,28.41,5090578,20.3628335094787,20.5351614614588,19.7930961988508,19.9830086357268,7237314.64147166,0.0,1.0
2015-10-09,27.42,27.54,26.5,26.84,14472177,19.2866630338483,19.3710685613487,18.6395539896783,18.8787029842629,20575207.4707566,0.0,1.0
2015-10-12,27.0,27.6171,26.91,27.53,4063431,18.9912436875968,19.4252991127677,18.9279395419714,19.3640347673903,5777011.7010111,0.0,1.0
2015-10-13,26.87,27.26,26.64,26.97,3623682,18.899804366138,19.1741223305144,18.7380271050955,18.9701423057216,5151817.10105163,0.0,1.0
2015-10-14,26.64,27.09,26.49,26.94,5337076,18.7380271050955,19.0545478332221,18.6325201957199,18.9490409238465,7587762.78007072,0.0,1.0
2015-10-15,26.49,26.81,25.97,26.68,4895820,18.6325201957199,18.8576016023877,18.2667629098847,18.7661622809289,6960425.66639972,0.0,1.0
2015-10-16,26.63,26.77,26.25,26.48,6328712,18.7309933111371,18.8294664265543,18.4637091407191,18.6254864017616,8997579.45350357,0.0,1.0
2015-10-19,26.91,27.0,26.56,26.6,5898280,18.9279395419714,18.9912436875968,18.6817567534285,18.709891929262,8385630.90546878,0.0,1.0
2015-10-20,27.15,27.385,26.75,26.87,3915060,19.0967505969723,19.262044754994,18.8153988386375,18.899804366138,5566071.48741066,0.0,1.0
2015-10-21,26.98,27.495,26.89,27.23,3600798,18.97717609968,19.339416488536,18.9138719540547,19.1530209486392,5119282.7388917,0.0,1.0
2015-10-22,27.31,27.56,26.91,27.04,6647220,19.2092913003062,19.3851361492654,18.9279395419714,19.0193788634302,9450404.77350178,0.0,1.0
2015-10-23,26.95,27.5,26.71,27.42,5670082,18.9560747178049,19.3429333855152,18.7872636628041,19.2866630338483,8061200.0203012,0.0,1.0
2015-10-26,26.97,27.215,26.66,26.91,3362522,18.9701423057216,19.1424702577017,18.7520946930122,18.9279395419714,4780523.88213491,0.0,1.0
2015-10-27,26.52,26.98,26.14,26.89,3263968,18.653621577595,18.97717609968,18.386337407177,18.9138719540547,4640408.88788954,0.0,1.0
2015-10-28,27.17,27.35,26.54,26.54,3150681,19.110818184889,19.2374264761397,18.6676891655118,18.6676891655118,4479347.87207004,0.0,1.0
2015-10-29,26.7,27.17,26.48,26.7,4668890,18.7802298688457,19.110818184889,18.6254864017616,18.7802298688457,6637797.50677045,0.0,1.0
2015-10-30,27.22,27.29,26.51,26.52,3827072,19.1459871546809,19.1952237123895,18.6465877836367,18.653621577595,5440978.25817936,0.0,1.0
2015-11-02,27.25,27.35,26.46,27.15,3961106,19.167088536556,19.2374264761397,18.6114188138448,19.0967505969723,5631535.44650945,0.0,1.0
2015-11-03,28.27,28.425,27.25,27.39,6649221,19.8845355203096,19.9935593266644,19.167088536556,19.2655616519732,9453249.61088522,0.0,1.0
2015-11-04,28.02,28.47,27.865,28.29,4397109,19.7086906713504,20.025211399477,19.5996668649957,19.8986031082264,6251404.32890858,0.0,1.0
2015-11-05,28.37,28.3835,27.92,28.15,3554219,19.9548734598933,19.9643690817371,19.6383527317667,19.8001299928092,5053061.00951537,0.0,1.0
2015-11-06,28.49,28.65,28.04,28.05,5901042,20.0392789873938,20.1518196907277,19.7227582592671,19.7297920532255,8389557.66251672,0.0,1.0
2015-11-09,27.69,28.45,27.45,28.39,5100400,19.4765754707242,20.0111438115603,19.3077644157234,19.9689410478101,7251278.65585441,0.0,1.0
2015-11-10,27.29,27.38,26.0,26.18,10570667,19.1952237123895,19.2585278580148,18.2878642917598,18.4144725830105,15028400.1245479,0.0,1.0
2015-11-11,26.63,27.27,25.88,27.16,7555990,18.7309933111371,19.1811561244727,18.2034587642594,19.1037843909307,10742410.2052485,0.0,1.0
2015-11-12,26.52,26.94,26.32,26.51,5272480,18.653621577595,18.9490409238465,18.5129456984277,18.6465877836367,7495926.14058099,0.0,1.0
2015-11-13,25.23,26.2,25.08,26.19,8126824,17.7462621569654,18.4285401709272,17.6407552475899,18.4215063769689,11553969.3771244,0.0,1.0
2015-11-16,25.38,25.54,24.77,25.0,6115530,17.8517690663409,17.9643097696749,17.4227076348804,17.5844848959229,8694496.93322826,0.0,1.0
2015-11-17,25.05,25.5,24.7,25.46,6403991,17.6196538657148,17.9361745938414,17.3734710771718,17.9080394180079,9104604.19782441,0.0,1.0
2015-11-18,25.39,25.46,24.96,25.0,6254934,17.8588028602993,17.9080394180079,17.5563497200894,17.5844848959229,8892688.69264725,0.0,1.0
2015-11-19,25.09,25.58,25.04,25.32,6313465,17.6477890415482,17.9924449455083,17.6126200717564,17.8095663025907,8975902.67410084,0.0,1.0
2015-11-20,26.98,27.01,25.88,25.9,11787906,18.97717609968,18.9982774815551,18.2034587642594,18.2175263521761,16758958.3513093,0.0,1.0
2015-11-23,27.09,27.11,26.77,27.0,5077942,19.0545478332221,19.0686154211388,18.8294664265543,18.9912436875968,7219349.94123335,0.0,1.0
2015-11-24,27.81,27.86,27.12,27.14,5806512,19.5609809982247,19.5961499680165,19.0756492150972,19.0897168030139,8255163.62061061,0.0,1.0
2015-11-25,28.05,28.35,27.51,27.87,4846375,19.7297920532255,19.9408058719766,19.3499671794736,19.6031837619749,6890129.32236029,0.0,1.0
2015-11-27,27.36,28.19,27.3,28.15,4204417,19.244460270098,19.8282651686427,19.2022575063478,19.8001299928092,5977452.60222953,0.0,1.0
2015-11-30,26.73,27.5195,26.5,27.4,6375545,18.8013312507208,19.356649283734,18.6395539896783,19.2725954459315,9064162.2966707,0.0,1.0
2015-12-01,26.68,26.995,26.43,26.73,5104745,18.7661622809289,18.9877267906176,18.5903174319697,18.8013312507208,7257455.97640961,0.0,1.0
2015-12-02,26.23,26.93,26.195,26.63,5039555,18.4496415528023,18.9420071298882,18.425023273948,18.7309933111371,7164774.8424642,0.0,1.0
2015-12-03,26.11,26.41,25.485,26.37,8749141,18.3652360253019,18.576249844053,17.9256239029038,18.5481146682195,12438722.3336132,0.0,1.0
2015-12-04,26.2,26.49,25.25,25.25,7889714,18.4285401709272,18.6325201957199,17.7603297448822,17.7603297448822,11216868.2317065,0.0,1.0
2015-12-07,26.29,26.49,25.68,26.14,5658573,18.4918443165525,18.6325201957199,18.062782885092,18.386337407177,8044837.58479612,0.0,1.0
2015-12-08,26.49,26.62,25.97,26.07,6081218,18.6325201957199,18.7239595171787,18.2667629098847,18.3371008494684,8645715.29389806,0.0,1.0
2015-12-09,26.51,27.305,26.28,26.31,6807997,18.6465877836367,19.205774403327,18.4848105225942,18.5059119044693,9678982.69453782,0.0,1.0
2015-12-10,26.44,27.05,26.38,26.77,4505700,18.5973512259281,19.0264126573886,18.5551484621779,18.8294664265543,6405789.00472182,0.0,1.0
2015-12-11,26.06,26.24,25.9,26.14,4982479,18.3300670555101,18.4566753467607,18.2175263521761,18.386337407177,7083629.44591457,0.0,1.0
2015-12-14,25.73,26.78,25.53,26.2,6093243,18.0979518548839,18.8365002205126,17.9572759757165,18.4285401709272,8662811.33064744,0.0,1.0
2015-12-15,25.76,26.29,25.71,25.97,4658883,18.119053236759,18.4918443165525,18.0838842669671,18.2667629098847,6623570.47643771,0.0,1.0
2015-12-16,26.3,26.36,25.89,25.99,4238549,18.4988781105109,18.5410808742611,18.2104925582178,18.2808304978015,6025978.3341489,0.0,1.0
2015-12-17,25.2,26.59,25.19,26.47,6504546,17.7251607750903,18.7028581353036,17.7181269811319,18.6184526078032,9247564.02945321,0.0,1.0
2015-12-18,24.95,25.11,24.55,25.11,12670103,17.5493159261311,17.661856629465,17.2679641677963,17.661856629465,18013184.7406824,0.0,1.0
2015-12-21,24.77,25.29,24.59,25.06,5128179,17.4227076348804,17.7884649207156,17.2960993436298,17.6266876596731,7290772.27788033,0.0,1.0
2015-12-22,25.58,25.81,24.78,24.89,5417994,17.9924449455083,18.1542222065508,17.4297414288388,17.5071131623809,7702804.53488889,0.0,1.0
2015-12-23,25.72,25.91,25.2041,25.89,3246307,18.0909180609255,18.2245601461345,17.7280446306132,18.2104925582178,4615300.10576636,0.0,1.0
2015-12-24,25.36,25.74,25.3,25.67,1417501,17.8377014784242,18.1049856488422,17.795498714674,18.0557490911337,2015272.28177246,0.0,1.0
2015-12-28,25.1,25.375,24.89,25.25,3331401,17.6548228355066,17.8482521693618,17.5071131623809,17.7603297448822,4736278.9125151,0.0,1.0
2015-12-29,25.63,25.87,25.24,25.33,3405953,18.0276139153002,18.196424970301,17.7532959509238,17.8166000965491,4842270.07523787,0.0,1.0
2015-12-30,25.24,25.83,25.19,25.62,3291408,17.7532959509238,18.1682897944676,17.7181269811319,18.0205801213418,4679420.55095843,0.0,1.0
2015-12-31,24.7,25.21,24.695,25.18,3451399,17.3734710771718,17.7321945690487,17.3699541801927,17.7110931871736,4906881.00963401,0.0,1.0
2016-01-04,25.51,25.61,23.86,24.12,10019411,18.1049856488422,18.1759577603626,16.9339458087564,17.1184732987093,14117391.7266455,0.23,1.0
2016-01-05,26.28,26.43,25.425,25.55,11496806,18.651470907549,18.7579290748295,18.0446593540499,18.1333744934504,16199047.4197782,0.0,1.0
2016-01-06,25.29,26.28,25.07,25.91,6894747,17.9488470034975,18.651470907549,17.7927083581527,18.3888740949237,9714727.16860435,0.0,1.0
2016-01-07,26.74,26.8,24.81,24.85,11841669,18.9779426205426,19.0205258874548,17.6081808681998,17.6365697128079,16684960.8195805,0.0,1.0
2016-01-08,22.91,25.29,22.63,25.04,17615660,16.259710749313,17.9488470034975,16.0609888370561,17.7714167246966,24820538.1277801,0.0,1.0
2016-01-11,22.68,23.04,22.35,23.01,10141008,16.0964748928162,16.3519744942895,15.8622669247991,16.3306828608334,14288722.4048445,0.0,1.0
2016-01-12,22.85,23.215,22.37,22.85,6084667,16.2171274824008,16.4761756894501,15.8764613471031,16.2171274824008,8573321.08296513,0.0,1.0
2016-01-13,22.48,23.21,22.435,22.96,5359755,15.9545306697755,16.4726270838741,15.9225932195914,16.2951968050732,7551917.06317334,0.0,1.0
2016-01-14,23.22,23.63,22.2631,22.46,7369163,16.4797242950261,16.7707099522596,15.8005921598879,15.9403362474715,10383181.2836605,0.0,1.0
2016-01-15,23.26,23.71,22.62,22.62,8099014,16.5081131396343,16.8274876414759,16.053891625904,16.053891625904,11411544.3749723,0.0,1.0
2016-01-19,22.7,23.35,22.38,23.1,5368191,16.1106693151203,16.5719880400026,15.8835585582552,16.3945577612017,7563803.42222238,0.0,1.0
2016-01-20,22.45,22.79,21.57,22.36,5914335,15.9332390363194,16.1745442154886,15.3086844549403,15.8693641359511,8333322.58728679,0.0,1.0
2016-01-21,23.0,23.23,22.47,22.61,5490355,16.3235856496814,16.4868215061782,15.9474334586235,16.046794414752,7735933.00577711,0.0,1.0
2016-01-22,23.66,23.695,23.0,23.34,5186422,16.7920015857157,16.8168418247478,16.3235856496814,16.5648908288506,7307690.14602674,0.0,1.0
2016-01-25,23.06,24.09,22.94,23.77,6190747,16.3661689165936,17.0971816652532,16.2810023827691,16.8700709083881,8722788.24369566,0.0,1.0
2016-01-26,23.89,24.2,23.04,23.09,5627965,16.9552374422125,17.1752509879256,16.3519744942895,16.3874605500497,7929826.06750538,0.0,1.0
2016-01-27,23.76,24.29,23.46,23.75,4132937,16.8629736972361,17.2391258882939,16.650057362675,16.855876486084,5823325.40411275,0.0,1.0
2016-01-28,24.01,24.21,23.75,24.12,3274560,17.0404039760369,17.1823481990776,16.855876486084,17.1184732987093,4613868.64481397,0.0,1.0
2016-01-29,24.72,24.805,24.06,24.26,5833519,17.5443059678314,17.6046322626237,17.0758900317971,17.2178342548378,8219452.50752058,0.0,1.0
2016-02-01,24.74,24.86,24.15,24.49,5387780,17.5585003901355,17.6436669239599,17.1397649321654,17.3810701113346,7591404.4046088,0.0,1.0
2016-02-02,24.29,25.06,24.05,24.5,5907423,17.2391258882939,17.7856111470006,17.0687928206451,17.3881673224867,8323583.5505695,0.0,1.0
2016-02-03,24.45,24.69,23.79,24.48,5943476,17.3526812667265,17.5230143343753,16.8842653306922,17.3739729001826,8374382.37735888,0.0,1.0
2016-02-04,23.9,24.43,23.67,23.87,7390349,16.9623346533645,17.3384868444224,16.7990987968677,16.9410430199084,10413032.445682,0.0,1.0
2016-02-05,23.77,24.03,23.13,23.82,6167054,16.8700709083881,17.054598398341,16.4158493946578,16.9055569641483,8689404.70825836,0.0,1.0
2016-02-08,23.99,24.08,23.33,23.39,8499200,17.0262095537329,17.0900844541012,16.5577936176985,16.6003768846107,11975408.111625,0.0,1.0
2016-02-09,23.27,24.76,23.07,23.87,8994130,16.5152103507863,17.5726948124396,16.3732661277456,16.9410430199084,12672766.5379106,0.0,1.0
2016-02-10,22.55,23.6,22.4,23.52,8437070,16.0042111478398,16.7494183188035,15.8977529805592,16.6926406295872,11887866.6834935,0.0,1.0
2016-02-11,22.43,22.78,22.03,22.23,5086315,15.9190446140153,16.1674470043366,15.6351561679339,15.7771003909746,7166638.96711222,0.0,1.0
2016-02-12,23.73,23.77,22.58,22.68,3932170,16.8416820637799,16.8700709083881,16.0255027812959,16.0964748928162,5540443.86698615,0.0,1.0
2016-02-16,24.52,24.535,23.3975,24.02,6177496,17.4023617447907,17.4130075615188,16.6056997929748,17.047501187189,8704117.52964177,0.0,1.0
2016-02-17,25.45,25.75,24.655,24.7,6088232,18.06240238193,18.2753187164911,17.4981740953432,17.5301115455274,8578344.18277663,0.0,1.0
2016-02-18,26.18,26.19,25.01,25.53,5542740,18.5804987960286,18.5875960071806,17.7501250912405,18.1191800711463,7809743.68842109,0.0,1.0
2016-02-19,26.24,26.45,25.16,25.75,6610494,18.6230820629408,18.7721234971336,17.856583258521,18.2753187164911,9314213.51061849,0.0,1.0
2016-02-22,27.06,27.27,26.37,26.39,5651007,19.2050533774077,19.3540948116005,18.7153458079173,18.7295402302214,7962292.34123798,0.0,1.0
2016-02-23,27.26,27.515,26.81,27.02,4402456,19.3469976004484,19.5279764848253,19.0276230986068,19.1766645327996,6203078.79488332,0.0,1.0
2016-02-24,27.28,27.51,26.33,26.9,9700951,19.3611920227525,19.5244278792493,18.6869569633091,19.0914979989752,13668680.2635397,0.0,1.0
2016-02-25,27.6,27.69,26.64,27.18,8374313,19.5883027796176,19.652177679986,18.9069705090222,19.2902199112321,11799441.809757,0.0,1.0
2016-02-26,27.23,27.94,26.2,27.1,9843466,19.3257059669923,19.8296079587868,18.5946932183327,19.2334422220159,13869484.4906468,0.0,1.0
2016-02-29,27.65,27.91,27.15,27.31,6480154,19.6237888353778,19.8083163253307,19.268928277776,19.3824836562086,9130563.9090949,0.0,1.0
2016-03-01,28.16,28.25,27.7,27.71,5577183,19.9857466041316,20.0496215044999,19.659274891138,19.66637210229,7858274.01852142,0.0,1.0
2016-03-02,28.37,28.37,27.93,28.2,4126185,20.1347880383244,20.1347880383244,19.8225107476348,20.0141354487398,5813811.80806022,0.0,1.0
2016-03-03,28.54,28.58,27.99,28.29,4738261,20.255440627909,20.2838294725171,19.865094014547,20.0780103491081,6676229.43505228,0.0,1.0
2016-03-04,29.29,29.94,28.55,28.59,8510874,20.7877314643116,21.2490501891939,20.262537839061,20.2909266836691,11991856.826127,0.0,1.0
2016-03-07,29.44,30.17,28.95,28.98,7224351,20.8941896315921,21.4122860456907,20.5464262851424,20.5677179185985,10179140.5740101,0.0,1.0
2016-03-08,29.68,30.309,29.59,29.78,10313070,21.064522699241,21.510937280704,21.0006477988727,21.1354948107613,14531158.4777104,0.0,1.0
2016-03-09,29.7,30.09,29.49,29.89,4250301,21.0787171215451,21.3555083564744,20.9296756873523,21.2135641334337,5988691.76772495,0.0,1.0
2016-03-10,29.59,30.25,29.14,29.92,6024500,21.0006477988727,21.469063734907,20.6812732970311,21.2348557668898,8488545.52998928,0.0,1.0
2016-03-11,30.17,30.23,29.65,30.04,4674884,21.4122860456907,21.4548693126029,21.0432310657849,21.3200223007143,6586930.97873989,0.0,1.0
2016-03-14,30.18,30.39,29.94,30.03,2943865,21.4193832568428,21.5684246910355,21.2490501891939,21.3129250895622,4147918.01587549,0.0,1.0
2016-03-15,29.71,30.17,29.06,30.07,7417579,21.0858143326971,21.4122860456907,20.6244956078148,21.3413139341704,10451399.6288144,0.0,1.0
2016-03-16,29.28,29.36,28.65,28.75,5996614,20.7806342531596,20.8374119423759,20.3335099505813,20.4044820621017,8449254.04013132,0.0,1.0
2016-03-17,29.9,29.96,29.24,29.34,4222539,21.2206613445858,21.263244611498,20.7522454085514,20.8232175200718,5949574.99438217,0.0,1.0
2016-03-18,30.39,30.49,29.94,30.04,9182434,21.5684246910355,21.6393968025559,21.2490501891939,21.3200223007143,12938087.6562572,0.0,1.0
2016-03-21,29.83,30.39,29.68,30.32,3286496,21.1709808665215,21.5684246910355,21.064522699241,21.5187442129713,4630686.51840447,0.0,1.0
2016-03-22,29.08,29.92,29.04,29.82,6690699,20.6386900301189,21.2348557668898,20.6103011855107,21.1638836553695,9427222.68884616,0.0,1.0
2016-03-23,28.72,29.17,28.65,29.17,4046987,20.3831904286456,20.7025649304872,20.3335099505813,20.7025649304872,5702221.49701631,0.0,1.0
2016-03-24,28.76,28.795,28.23,28.73,4748568,20.4115792732537,20.4364195122859,20.0354270821959,20.3902876397976,6690752.0408748,0.0,1.0
2016-03-28,29.03,29.33,28.86,28.94,3341704,20.6032039743587,20.8161203089198,20.4825513847741,20.5393290739904,4708474.81977713,0.0,1.0
2016-03-29,29.51,29.585,28.88,29.08,4454102,20.9438701096564,20.9970991932967,20.4967458070782,20.6386900301189,6275848.22345694,0.0,1.0
2016-03-30,29.66,29.91,29.465,29.71,4846879,21.0503282769369,21.2277585557378,20.9119326594722,21.0858143326971,6829272.64832749,0.0,1.0
2016-03-31,29.4,30.0,29.325,29.78,5400716,20.865800786984,21.2916334561061,20.8125717033437,21.1354948107613,7609631.28235399,0.0,1.0
2016-04-01,29.46,29.615,29.03,29.24,4944857,20.9083840538962,21.0183908267528,20.6032039743587,20.7522454085514,6967324.05739667,0.0,1.0
2016-04-04,29.52,30.1,29.35,29.69,6045074,21.1142031773052,21.5290486326859,20.9926105438316,21.2357958107789,8451684.53582986,0.23,1.0
2016-04-05,28.69,29.45,28.675,29.35,5401216,20.5205450256398,21.0641356223455,20.5098162638627,20.9926105438316,7551499.57500549,0.0,1.0
2016-04-06,28.86,29.0975,28.44,28.76,4532110,20.6421376591135,20.812009720584,20.341732329355,20.5706125805995,6336392.90464926,0.0,1.0
2016-04-07,27.68,28.86,27.6,28.61,10287411,19.7981417326494,20.6421376591135,19.7409216698382,20.4633249628287,14382942.6178117,0.0,1.0
2016-04-08,23.85,25.7,23.51,25.59,33024607,17.0587312255667,18.381945178074,16.8155459586194,18.3032675917087,46172066.7577863,0.0,1.0
2016-04-11,23.98,24.55,23.5342,24.0,11029321,17.1517138276348,17.5594067751641,16.8328550276198,17.1660188433376,15420215.1597157,0.0,1.0
2016-04-12,23.58,23.99,23.24,23.94,9254903,16.8656135135792,17.1588663354862,16.6224282466319,17.1231037962292,12939381.8116544,0.0,1.0
2016-04-13,23.93,24.06,23.68,23.74,4806230,17.1159512883779,17.2089338904459,16.9371385920931,16.9800536392014,6719643.09562486,0.0,1.0
2016-04-14,23.71,23.89,23.47,23.72,3951024,16.9585961156473,17.0873412569723,16.7869359272139,16.9657486234987,5523970.16835402,0.0,1.0
2016-04-15,23.91,24.04,23.58,23.74,4915518,17.1016462726751,17.1946288747432,16.8656135135792,16.9800536392014,6872439.85205031,0.0,1.0
2016-04-18,23.88,23.94,23.4,23.77,3623891,17.0801887491209,17.1231037962292,16.7368683722542,17.0015111627556,5066601.91822845,0.0,1.0
2016-04-19,23.96,24.11,23.67,24.0,5054874,17.137408811932,17.2446964297029,16.9299860842417,17.1660188433376,7067275.01042475,0.0,1.0
2016-04-20,24.06,24.38,23.94,24.03,4508686,17.2089338904459,17.4378141416904,17.1231037962292,17.1874763668918,6303643.55227291,0.0,1.0
2016-04-21,23.83,24.27,23.75,24.16,3138986,17.0444262098639,17.3591365553251,16.9872061470528,17.2804589689598,4388650.89730687,0.0,1.0
2016-04-22,23.96,24.04,23.75,23.77,2778981,17.137408811932,17.1946288747432,16.9872061470528,17.0015111627556,3885323.94195092,0.0,1.0
2016-04-25,23.41,23.91,23.27,23.82,3482767,16.7440208801055,17.1016462726751,16.6438857701861,17.0372737020126,4869294.89958247,0.0,1.0
2016-04-26,23.87,23.88,23.16,23.46,3796909,17.0730362412695,17.0801887491209,16.5652081838208,16.7797834193625,5308500.28953379,0.0,1.0
2016-04-27,23.97,24.02,23.25,23.53,3469111,17.1445613197834,17.1803238590404,16.6295807544833,16.8298509743222,4850202.29558434,0.0,1.0
2016-04-28,23.53,23.91,23.48,23.85,3897098,16.8298509743222,17.1016462726751,16.7940884350653,17.0587312255667,5448575.63384889,0.0,1.0
2016-04-29,23.18,23.53,23.0,23.53,3821572,16.5795131995236,16.8298509743222,16.4507680581985,16.8298509743222,5342981.90145567,0.0,1.0
2016-05-02,22.98,23.21,22.7,23.1,6291121,16.4364630424957,16.6009707230777,16.2361928226568,16.5222931367124,8795685.5563281,0.0,1.0
2016-05-03,22.63,22.89,22.42,22.85,6077366,16.1861252676971,16.3720904718332,16.0359226028179,16.3434804404277,8496832.33667247,0.0,1.0
2016-05-04,22.74,22.9,22.44,22.48,4847979,16.2648028540624,16.3792429796846,16.0502276185206,16.0788376499262,6778012.83232062,0.0,1.0
2016-05-05,21.87,22.5,21.69,22.46,7822063,15.6425346709914,16.093142665629,15.5137895296663,16.0645326342234,10936112.4273064,0.0,1.0
2016-05-06,21.67,21.78,21.11,21.725,9943942,15.4994845139636,15.5781621003289,15.0989440742857,15.5388233071462,13902734.8261723,0.0,1.0
2016-05-09,21.81,22.14,21.7,21.7,5298414,15.599619623883,15.8356523829789,15.5209420375177,15.5209420375177,7407770.96661256,0.0,1.0
2016-05-10,19.3,19.66,18.98,19.49,30921496,13.804340153184,14.061830435834,13.5754599019395,13.9402378023604,43231684.1064185,0.0,1.0
2016-05-11,18.58,19.43,18.55,19.12,10068937,13.2893595878839,13.8973227552521,13.2679020643297,13.6755950118589,14077491.7122842,0.0,1.0
2016-05-12,17.86,18.58,17.63,18.12,14378671,12.7743790225837,13.2893595878839,12.6098713420017,12.9603442267199,20102978.282232,0.0,1.0
2016-05-13,17.62,18.3,17.335,17.61,10112740,12.6027188341503,13.0890893680449,12.3988723603857,12.595566326299,14138733.1690014,0.0,1.0
2016-05-16,17.55,17.88,17.475,17.57,9483547,12.5526512791906,12.7886840382865,12.4990074703052,12.5669562948934,13259051.5061876,0.0,1.0
2016-05-17,17.33,17.7,17.24,17.57,6758820,12.39529610646,12.6599388969615,12.3309235357975,12.5669562948934,9449580.67915422,0.0,1.0
2016-05-18,17.09,17.25,17.0,17.18,6182372,12.2236359180266,12.3380760436489,12.1592633473641,12.2880084886892,8643642.38173885,0.0,1.0
2016-05-19,17.28,17.49,17.0,17.31,10315680,12.3595335672031,12.5097362320823,12.1592633473641,12.3809910907572,14422465.8180477,0.0,1.0
2016-05-20,18.01,18.1,17.31,17.41,15192082,12.8816666403546,12.9460392110171,12.3809910907572,12.4525161692711,21240217.1597004,0.0,1.0
2016-05-23,18.41,18.67,17.94,18.02,17568438,13.1677669544102,13.3537321585464,12.8315990853949,12.888819148206,24562626.654907,0.0,1.0
2016-05-24,18.09,18.73,18.0,18.53,9349164,12.9388867031657,13.3966472056547,12.8745141325032,13.2535970486269,13071169.1538825,0.0,1.0
2016-05-25,18.28,18.35,18.09,18.15,8227517,13.0747843523421,13.1248519073019,12.9388867031657,12.9818017502741,11502982.1301075,0.0,1.0
2016-05-26,18.06,18.48,18.015,18.44,5917983,12.9174291796115,13.2178345093699,12.8852428942803,13.1892244779644,8273997.20903401,0.0,1.0
2016-05-27,18.13,18.28,18.01,18.1,5016316,12.9674967345713,13.0747843523421,12.8816666403546,12.9460392110171,7013366.64597252,0.0,1.0
2016-05-31,17.99,18.2955,17.72,18.23,11231366,12.8673616246518,13.0858707395118,12.6742439126643,13.0390218130852,15702696.4994051,0.0,1.0
2016-06-01,17.87,18.1989,17.73,17.94,9361019,12.7815315304351,13.0167775136674,12.6813964205156,12.8315990853949,13087743.7599456,0.0,1.0
2016-06-02,18.33,18.48,17.87,17.88,9341783,13.1105468915991,13.2178345093699,12.7815315304351,12.7886840382865,13060849.6964931,0.0,1.0
2016-06-03,19.09,19.43,18.7,19.0,10801762,13.6541374883048,13.8973227552521,13.3751896821005,13.5897649176423,15102062.415632,0.0,1.0
2016-06-06,19.05,19.22,18.83,19.02,6140681,13.6255274568992,13.7471200903729,13.4681722841686,13.604069933345,8585353.73548185,0.0,1.0
2016-06-07,19.42,19.57,19.06,19.15,5342824,13.8901702474007,13.9974578651715,13.6326799647506,13.6970525354131,7469861.07671477,0.0,1.0
2016-06-08,19.53,19.59,19.3,19.53,4373282,13.968847833766,14.0117628808743,13.804340153184,13.968847833766,6114333.72862316,0.0,1.0
2016-06-09,19.31,19.46,19.0,19.46,4508347,13.8114926610354,13.9187802788062,13.5897649176423,13.9187802788062,6303169.59263936,0.0,1.0
2016-06-10,18.92,19.04,18.56,18.82,4416058,13.5325448548311,13.6183749490478,13.2750545721811,13.4610197763172,6174139.32532964,0.0,1.0
2016-06-13,18.91,19.1299,18.77,18.92,4813151,13.5253923469797,13.6826759946318,13.4252572370603,13.5325448548311,6729319.4219482,0.0,1.0
2016-06-14,19.01,19.21,18.69,18.82,5042534,13.5969174254937,13.7399675825215,13.3680371742492,13.4610197763172,7050022.32052015,0.0,1.0
2016-06-15,19.33,19.79,19.05,19.08,5391502,13.8257976767382,14.1548130379021,13.6255274568992,13.6469849804534,7537918.32462192,0.0,1.0
2016-06-16,19.34,19.39,18.935,19.15,4648677,13.8329501845895,13.8687127238465,13.5432736166082,13.6970525354131,6499366.5111408,0.0,1.0
2016-06-17,20.13,20.43,19.38,19.39,10633114,14.3979983048494,14.6125735403911,13.8615602159951,13.8687127238465,14866273.789455,0.0,1.0
2016-06-20,20.72,21.04,20.34,20.37,14453100,14.8199962680815,15.048876519326,14.5482009697286,14.5696584932828,20207038.2868435,0.0,1.0
2016-06-21,20.55,20.7,20.2403,20.7,5652050,14.6984036346078,14.8056912523787,14.4768904664502,14.8056912523787,7902193.35292456,0.0,1.0
2016-06-22,20.61,20.98,20.58,20.7,4132888,14.7413186817162,15.0059614722176,14.719861158162,14.8056912523787,5778236.22968331,0.0,1.0
2016-06-23,20.93,21.07,20.78,20.88,4463819,14.9701989329607,15.0703340428801,14.8629113151898,14.9344363937037,6240914.50543754,0.0,1.0
2016-06-24,20.4,20.58,20.1,20.12,9090557,14.591116016837,14.719861158162,14.3765407812952,14.390845796998,12709607.8590567,0.0,1.0
2016-06-27,20.07,20.285,19.33,20.25,7668940,14.3550832577411,14.508862176546,13.8257976767382,14.4838283990661,10722029.4746114,0.0,1.0
2016-06-28,20.74,20.99,20.16,20.21,6308255,14.8343012837842,15.013113980069,14.4194558284036,14.4552183676605,8819640.79043059,0.0,1.0
2016-06-29,21.0,21.24,20.78,20.84,5796849,15.0202664879204,15.1919266763538,14.8629113151898,14.9058263622981,8104638.42954456,0.0,1.0
2016-06-30,21.22,21.22,20.59,21.09,5681733,15.177621660651,15.177621660651,14.7270136660134,15.0846390585829,7943693.4821334,0.0,1.0
2016-07-01,21.4,21.48,20.95,20.97,5525295,15.470874482558,15.5287095273526,15.1455523555883,15.160011116787,7642833.19170525,0.23,1.0
2016-07-05,21.27,21.42,20.73,21.3,6925437,15.3768925347668,15.4853332437567,14.9865059824032,15.3985806765647,9579571.72796447,0.0,1.0
2016-07-06,21.79,21.85,21.0,21.22,11881216,15.7528203259317,15.7961966095277,15.181699258585,15.3407456317701,16434625.1200379,0.0,1.0
2016-07-07,21.63,21.89,21.27,21.75,11098283,15.6371502363425,15.825114131925,15.3768925347668,15.7239028035344,15351637.4570657,0.0,1.0
2016-07-08,22.7,23.21,22.61,22.76,13624156,16.4106939604704,16.779392371036,16.3456295350765,16.4540702440664,18845537.0592466,0.0,1.0
2016-07-11,22.9,23.2,22.68,22.93,7751250,16.5552815724569,16.7721629904367,16.3962351992718,16.5769697142549,10721872.9094474,0.0,1.0
2016-07-12,23.37,23.43,23.01,23.19,4235471,16.8950624606253,16.9384387442212,16.6348047590495,16.7649336098374,5858691.40766329,0.0,1.0
2016-07-13,23.28,23.38,22.86,23.35,6088471,16.8299980352313,16.9022918412246,16.5263640500596,16.8806036994266,8421843.22204242,0.0,1.0
2016-07-14,23.21,23.54,23.14,23.49,4070572,16.779392371036,17.0179619308138,16.7287867068408,16.9818150278172,5630595.7945822,0.0,1.0
2016-07-15,23.26,23.51,23.21,23.32,4170340,16.8155392740327,16.9962737890158,16.779392371036,16.8589155576286,5768599.31871438,0.0,1.0
2016-07-18,23.88,23.93,23.26,23.36,5509855,17.2637608711909,17.2999077741875,16.8155392740327,16.8878330800259,7621475.89865936,0.0,1.0
2016-07-19,23.95,24.08,23.78,23.78,6217703,17.3143665353862,17.4083484831774,17.1914670651976,17.1914670651976,8600602.65824091,0.0,1.0
2016-07-20,24.22,24.295,23.865,24.09,3393252,17.509559811568,17.5637801660629,17.2529168002919,17.4155778637767,4693696.71907476,0.0,1.0
2016-07-21,24.23,24.49,24.16,24.27,4503015,17.5167891921673,17.7047530877498,17.466183527972,17.5457067145646,6228770.1389241,0.0,1.0
2016-07-22,24.34,24.36,23.92,24.24,4524850,17.5963123787599,17.6107711399586,17.2926783935882,17.5240185727666,6258973.27970497,0.0,1.0
2016-07-25,25.13,25.3,24.79,24.91,10516158,18.1674334461067,18.2903329162952,17.9216345057296,18.0083870729215,14546416.3291945,0.0,1.0
2016-07-26,25.76,25.94,25.23,25.23,7327106,18.6228844238642,18.7530132746521,18.2397272520999,18.2397272520999,10135178.1101177,0.0,1.0
2016-07-27,25.58,25.95,25.22,25.8,6944769,18.4927555730763,18.7602426552514,18.2324978715006,18.6518019462615,9606312.60809165,0.0,1.0
2016-07-28,25.23,25.63,24.84,25.6,7144974,18.2397272520999,18.528902476073,17.9577814087262,18.507214334275,9883245.04683842,0.0,1.0
2016-07-29,25.79,25.8,25.01,25.25,6686619,18.6445725656622,18.6518019462615,18.0806808789148,18.2541860132986,9249228.07442623,0.0,1.0
2016-08-01,25.56,25.7,25.23,25.59,6969307,18.4782968118777,18.5795081402683,18.2397272520999,18.4999849536757,9640254.6583999,0.0,1.0
2016-08-02,24.21,25.56,24.17,25.56,8826414,17.5023304309687,18.4782968118777,17.4734129085714,18.4782968118777,12209087.4573994,0.0,1.0
2016-08-03,25.01,25.1,22.95,23.86,8952212,18.0806808789148,18.1457453043087,16.5914284754536,17.2493021099922,12383096.8324373,0.0,1.0
2016-08-04,25.2,25.47,25.0,25.05,8973814,18.2180391103019,18.4132323864838,18.0734514983154,18.1095984013121,12412977.6772805,0.0,1.0
2016-08-05,25.64,25.82,25.24,25.3,4820593,18.5361318566723,18.6662607074602,18.2469566326993,18.2903329162952,6668058.11890622,0.0,1.0
2016-08-08,25.62,25.87,25.56,25.68,4162710,18.5216730954737,18.7024076104568,18.4782968118777,18.5650493790696,5758045.16418458,0.0,1.0
2016-08-09,24.01,25.2,23.79,25.15,11324000,17.3577428189821,18.2180391103019,17.198696445797,18.1818922073053,15663859.2261355,0.0,1.0
2016-08-10,24.03,24.5633,23.97,24.13,6133908,17.3722015801808,17.7577444475429,17.3288252965848,17.4444953861741,8484693.69640287,0.0,1.0
2016-08-11,24.98,25.155,24.62,24.68,6866621,18.0589927371168,18.185506897605,17.798735035541,17.842111319137,9498214.82720111,0.0,1.0
2016-08-12,24.99,25.28,24.86,25.03,5659403,18.0662221177161,18.2758741550966,17.9722401699249,18.0951396401134,7828337.32744337,0.0,1.0
2016-08-15,25.39,25.55,25.03,25.16,4660964,18.3553973416891,18.4710674312784,18.0951396401134,18.1891215879046,6447252.20364584,0.0,1.0
2016-08-16,25.14,25.41,25.0442,25.3,4454379,18.174662826706,18.3698561028878,18.1054053605644,18.2903329162952,6161494.66582957,0.0,1.0
2016-08-17,25.46,25.51,24.89,24.9,5137910,18.4060030058844,18.4421499088811,17.9939283117228,18.0011576923222,7106985.07210825,0.0,1.0
2016-08-18,25.88,26.0,25.31,25.65,9550651,18.7096369910561,18.796389558248,18.2975622968945,18.5433612372716,13210884.2089324,0.0,1.0
2016-08-19,26.89,26.94,25.7,25.9,17698070,19.4398044315881,19.4759513345847,18.5795081402683,18.7240957522548,24480755.6565075,0.0,1.0
2016-08-22,26.86,27.19,26.63,26.8,7512687,19.4181162897901,19.6566858495679,19.2518405360056,19.3747400061941,10391881.9832231,0.0,1.0
2016-08-23,26.99,27.19,26.81,27.0,4902221,19.5120982375813,19.6566858495679,19.3819693867935,19.5193276181807,6780969.59019827,0.0,1.0
2016-08-24,26.63,27.03,26.61,26.85,4492019,19.2518405360056,19.5410157599786,19.2373817748069,19.4108869091908,6213559.98385074,0.0,1.0
2016-08-25,26.39,26.72,26.23,26.63,5549242,19.0783354016218,19.3169049613995,18.9626653120325,19.2518405360056,7675957.74459187,0.0,1.0
2016-08-26,26.48,26.78,26.29,26.5,3427965,19.1433998270157,19.3602812449955,19.0060415956285,19.1578585882144,4741713.28083005,0.0,1.0
2016-08-29,26.48,26.65,26.3,26.43,3684148,19.1433998270157,19.2662992972042,19.0132709762278,19.1072529240191,5096076.97282308,0.0,1.0
2016-08-30,25.34,26.34,25.3,26.27,6841636,18.3192504386925,19.0421884986251,18.2903329162952,18.9915828344298,9463654.46666025,0.0,1.0
2016-08-31,24.87,25.44,24.64,25.4,7374490,17.9794695505242,18.3915442446858,17.8131937967397,18.3626267222885,10200721.7612631,0.0,1.0
2016-09-01,24.55,25.02,24.345,25.0,7000463,17.7481293713458,18.0879102595141,17.5999270690596,18.0734514983154,9683351.01993727,0.0,1.0
2016-09-02,23.92,24.35,23.6,24.0,7254945,17.2926783935882,17.6035417593592,17.0613382144098,17.3505134383828,10035361.8132599,0.0,1.0
2016-09-06,23.43,23.96,23.34,23.96,7730964,16.9384387442212,17.3215959159855,16.8733743188273,17.3215959159855,10693812.414193,0.0,1.0
2016-09-07,23.79,23.91,23.24,23.24,6435317,17.198696445797,17.2854490129889,16.801080512834,16.801080512834,8901615.99819465,0.0,1.0
2016-09-08,23.72,23.9,23.6,23.64,4244072,17.1480907816017,17.2782196323895,17.0613382144098,17.0902557368071,5870588.69247467,0.0,1.0
2016-09-09,23.35,23.64,23.315,23.6,4212380,16.8806036994266,17.0902557368071,16.855300867329,17.0613382144098,5826750.91195589,0.0,1.0
2016-09-12,23.84,23.95,23.1,23.23,4914482,17.2348433487936,17.3143665353862,16.6998691844435,16.7938511322347,6797929.54939744,0.0,1.0
2016-09-13,23.05,23.8,23.05,23.6,6557472,16.6637222814468,17.2059258263963,16.6637222814468,17.0613382144098,9070586.21399904,0.0,1.0
2016-09-14,23.05,23.32,22.95,23.09,4119054,16.6637222814468,16.8589155576286,16.5914284754536,16.6926398038441,5697658.248044,0.0,1.0
2016-09-15,23.57,23.59,22.81,22.95,4398838,17.0396500726118,17.0541088338104,16.490217147063,16.5914284754536,6084667.89037224,0.0,1.0
2016-09-16,23.37,23.67,23.255,23.46,5056157,16.8950624606253,17.111943878605,16.811924583733,16.9601268860192,6993900.69527016,0.0,1.0
2016-09-19,23.18,23.64,23.18,23.47,2968091,16.7577042292381,17.0902557368071,16.7577042292381,16.9673562666185,4105595.1602225,0.0,1.0
2016-09-20,22.59,23.04,22.49,22.95,7090404,16.3311707738778,16.6564929008475,16.2588769678846,16.5914284754536,9807761.40166266,0.0,1.0
2016-09-21,22.48,22.74,22.18,22.67,7539784,16.2516475872852,16.4396114828677,16.0347661693054,16.3890058186724,10429363.7558697,0.0,1.0
2016-09-22,22.58,22.74,22.28,22.61,5437888,16.3239413932785,16.4396114828677,16.1070599752987,16.3456295350765,7521927.95120905,0.0,1.0
2016-09-23,22.62,22.95,22.55,22.55,3662750,16.3528589156758,16.5914284754536,16.3022532514805,16.3022532514805,5066478.30983113,0.0,1.0
2016-09-26,22.23,22.59,22.19,22.56,3820328,16.0709130723021,16.3311707738778,16.0419955499048,16.3094826320798,5284447.19089223,0.0,1.0
2016-09-27,22.29,22.44,22.01,22.31,4746587,16.114289355898,16.2227300648879,15.9118666991169,16.1287481170967,6565689.73618905,0.0,1.0
2016-09-28,22.06,22.39,21.85,22.33,4041238,15.9480136021135,16.1865831618913,15.7961966095277,16.1432068782953,5590019.70428377,0.0,1.0
2016-09-29,21.7,22.22,21.7,22.08,3643600,15.6877559005378,16.0636836917027,15.6877559005378,15.9624723633122,5039989.18017901,0.0,1.0
2016-09-30,22.24,22.36,21.78,21.87,4257868,16.0781424529014,16.1648950200933,15.7455909453324,15.8106553707263,5889671.93177914,0.0,1.0
2016-10-03,21.82,22.05,21.57,21.89,5380419,15.9407842215142,16.1088126528134,15.758144622276,15.9919233093009,7364803.44684373,0.23,1.0
2016-10-04,21.78,21.98,21.67,21.84,3369564,15.9115618856361,16.0576735650267,15.8312004619713,15.9553953894533,4612313.01160012,0.0,1.0
2016-10-05,22.53,22.62,21.82,21.82,5621370,16.4594806833508,16.5252309390766,15.9407842215142,15.9407842215142,7694621.02337829,0.0,1.0
2016-10-06,22.78,22.89,22.16,22.42,7684893,16.6421202825891,16.7224817062539,16.1891740764782,16.379119259686,10519204.2580745,0.0,1.0
2016-10-07,26.25,26.67,24.25,24.26,31859065,19.1771579200159,19.4839924467362,17.71604112611,17.7233467100795,43609196.9278264,0.0,1.0
2016-10-10,26.42,26.87,26.3,26.4,8621244,19.301352847498,19.6301041261268,19.2136858398636,19.2867416795589,11800896.4594171,0.0,1.0
2016-10-11,26.56,26.7699,26.26,26.34,4477273,19.4036310230714,19.5569752305918,19.1844635039855,19.2429081757417,6128562.77975011,0.0,1.0
2016-10-12,26.85,26.935,26.34,26.56,4852129,19.6154929581877,19.6775904219287,19.2429081757417,19.4036310230714,6641671.65860698,0.0,1.0
2016-10-13,26.54,26.69,26.19,26.68,3409328,19.3890198551323,19.4986036146753,19.1333244161988,19.4912980307057,4666742.60978947,0.0,1.0
2016-10-14,26.45,26.77,26.35,26.54,2760472,19.3232695994065,19.5570482864315,19.2502137597112,19.3890198551323,3778578.15544025,0.0,1.0
2016-10-17,26.16,26.64,26.1,26.4,3698539,19.1114076642902,19.4620756948276,19.067574160473,19.2867416795589,5062619.24498555,0.0,1.0
2016-10-18,25.91,26.37,25.74,26.37,5766015,18.9287680650519,19.2648249276503,18.8045731375699,19.2648249276503,7892613.40920711,0.0,1.0
2016-10-19,26.51,26.56,25.79,25.99,4312352,19.3671031032237,19.4036310230714,18.8411010574176,18.9872127368082,5902816.28133487,0.0,1.0
2016-10-20,26.48,26.69,26.36,26.44,2160882,19.3451863513151,19.4986036146753,19.2575193436808,19.315964015437,2957849.78861732,0.0,1.0
2016-10-21,26.41,26.425,26.06,26.21,2262690,19.2940472635284,19.3050056394827,19.0383518245949,19.1479355841378,3097206.20478421,0.0,1.0
2016-10-24,26.55,26.82,26.32,26.48,2539828,19.3963254391018,19.5935762062792,19.2282970078027,19.3451863513151,3476557.12478717,0.0,1.0
2016-10-25,26.61,26.61,25.915,26.13,2758604,19.440158942919,19.440158942919,18.9324208570367,19.0894909123816,3776021.20721024,0.0,1.0
2016-10-26,27.0,27.34,26.43,26.43,4986261,19.7250767177307,19.9734665726947,19.3086584314675,19.3086584314675,6825273.68215421,0.0,1.0
2016-10-27,26.62,27.19,26.52,27.1,3036397,19.4474645268886,19.8638828131518,19.3744086871933,19.798132557426,4156268.70167285,0.0,1.0
2016-10-28,27.18,27.335,26.58,26.58,4329531,19.8565772291822,19.9698137807099,19.4182421910104,19.4182421910104,5926331.17086547,0.0,1.0
2016-10-31,27.59,27.61,27.23,27.27,5954235,20.156106171933,20.170717339872,19.8931051490299,19.922327484908,8150251.95088291,0.0,1.0
2016-11-01,26.84,27.61,26.65,27.06,6182011,19.6081873742182,20.170717339872,19.4693812787971,19.7689102215479,8462035.37702656,0.0,1.0
2016-11-02,26.91,27.09,26.601,26.64,4301286,19.6593264620049,19.7908269734565,19.4335839173464,19.4620756948276,5887668.96382247,0.0,1.0
2016-11-03,25.63,26.52,25.48,26.3,7479654,18.7242117139051,19.3744086871933,18.6146279543621,19.2136858398636,10238269.8374232,0.0,1.0
2016-11-04,25.76,26.241,25.6901,25.77,4757142,18.819184305509,19.1705828944434,18.768118273562,18.8264898894785,6511651.93616427,0.0,1.0
2016-11-07,26.97,27.01,26.19,26.19,6762821,19.7031599658221,19.7323823017002,19.1333244161988,19.1333244161988,9257057.37995259,0.0,1.0
2016-11-08,26.48,27.58,26.15,27.28,7196663,19.3451863513151,20.1488005879634,19.1041020803207,19.9296330688775,9850907.23755396,0.0,1.0
2016-11-09,27.41,27.5,25.97,26.11,6190504,20.0246056604814,20.0903559162072,18.9726015688691,19.0748797444425,8473660.73105086,0.0,1.0
2016-11-10,28.58,29.13,27.73,27.73,8631414,20.8793589849164,21.2811661032406,20.2583843475064,20.2583843475064,11814817.3178214,0.0,1.0
2016-11-11,29.07,29.14,28.18,28.35,6017054,21.2373325994234,21.2884716872101,20.5871356261352,20.7113305536172,8236239.60123641,0.0,1.0
2016-11-14,30.1,30.5,29.28,29.33,7269622,21.989807748285,22.2820311070661,21.3907498627835,21.4272777826312,9950774.68183257,0.0,1.0
2016-11-15,29.84,30.13,29.27,29.96,3484506,21.7998625650772,22.0117245001935,21.383444278814,21.8875295727115,4769647.45670321,0.0,1.0
2016-11-16,30.43,30.5,29.1,29.1,4979559,22.2308920192794,22.2820311070661,21.259249351332,21.259249351332,6816099.87753032,0.0,1.0
2016-11-17,30.71,30.74,30.045,30.43,5312561,22.4354483704263,22.4573651223349,21.9496270364525,22.2308920192794,7271918.33282269,0.0,1.0
2016-11-18,25.61,28.38,25.31,28.25,31941018,18.709600545966,20.7332473055258,18.4904330268801,20.6382747139219,43721375.5029298,0.0,1.0
2016-11-21,24.99,26.36,24.9201,25.67,11807866,18.2566543398552,19.2575193436808,18.2055883079082,18.7534340497832,16162795.5400256,0.0,1.0
2016-11-22,25.87,26.08,25.17,25.23,9714608,18.8995457291738,19.0529629925339,18.3881548513067,18.4319883551239,13297510.5624926,0.0,1.0
2016-11-23,26.18,26.395,25.33,25.41,5877780,19.1260188322292,19.2830888875741,18.5050441948192,18.5634888665754,8045599.12597685,0.0,1.0
2016-11-25,25.57,26.46,25.49,26.39,2593773,18.6803782100879,19.3305751833761,18.6219335383317,19.2794360955894,3550397.90223219,0.0,1.0
2016-11-28,25.48,25.77,25.37,25.64,8765890,18.6146279543621,18.8264898894785,18.5342665306973,18.7315172978746,11998890.214062,0.0,1.0
2016-11-29,25.24,25.75,25.15,25.57,5922323,18.4392939390934,18.8118787215395,18.3735436833677,18.6803782100879,8106570.2956818,0.0,1.0
2016-11-30,24.97,25.66,24.8,25.1,6942502,18.2420431719161,18.7461284658137,18.1178482444341,18.33701576352,9503007.60206957,0.0,1.0
2016-12-01,25.05,25.755,24.82,24.86,6612983,18.3004878436724,18.8155315135242,18.1324594123732,18.1616817482513,9051956.732797,0.0,1.0
2016-12-02,24.3,24.92,24.01,24.42,7738868,17.7525690459576,18.2055152520685,17.5407071108413,17.840236053592,10593086.0999987,0.0,1.0
2016-12-05,24.95,25.38,24.34,24.39,7288483,18.2274320039771,18.5415721146668,17.7817913818357,17.8183193016834,9976591.91982294,0.0,1.0
2016-12-06,25.27,25.32,24.89,25.1,4797906,18.461210691002,18.4977386108497,18.1835985001599,18.33701576352,6567450.35032258,0.0,1.0
2016-12-07,26.5,26.5,25.2,25.25,6557605,19.3597975192542,19.3597975192542,18.4100716032153,18.446599523063,8976154.44206848,0.0,1.0
2016-12-08,26.48,26.75,25.94,26.5,8073849,19.3451863513151,19.5424371184924,18.9506848169605,19.3597975192542,11051613.4420936,0.0,1.0
2016-12-09,25.94,26.61,25.72,26.45,5960634,18.9506848169605,19.440158942919,18.7899619696309,19.3232695994065,8159011.00426825,0.0,1.0
2016-12-12,25.86,26.26,25.59,25.92,4218217,18.8922401452043,19.1844635039855,18.694989378027,18.9360736490215,5773962.79009772,0.0,1.0
2016-12-13,25.49,26.03,25.37,25.94,5734253,18.6219335383317,19.0164350726863,18.5342665306973,18.9506848169605,7849137.07640129,0.0,1.0
2016-12-14,25.39,25.9,25.33,25.55,4315111,18.5488776986364,18.9214624810824,18.5050441948192,18.6657670421489,5906592.84459319,0.0,1.0
2016-12-15,25.57,25.745,25.3,25.4,4384869,18.6803782100879,18.8082259295547,18.4831274429106,18.5561832826059,6002078.70895524,0.0,1.0
2016-12-16,23.91,25.54,23.79,25.52,8595408,17.467651271146,18.6584614581793,17.3799842635116,18.6438502902403,11765531.7300433,0.0,1.0
2016-12-19,23.93,24.33,23.765,24.04,5443613,17.482262439085,17.7744857978662,17.3617203035878,17.5626238627498,7451304.40318558,0.0,1.0
2016-12-20,24.14,24.545,24.035,24.08,4136907,17.6356797024451,17.9315558532111,17.5589710707651,17.591846198628,5662664.36366239,0.0,1.0
2016-12-21,23.75,24.31,23.66,24.12,3402964,17.3507619276335,17.7598746299272,17.2850116719077,17.6210685345061,4658031.46496306,0.0,1.0
2016-12-22,22.48,23.73,22.32,23.67,6917671,16.4229527635032,17.3361507596944,16.3060634199907,17.2923172558772,9469018.53274454,0.0,1.0
2016-12-23,22.58,23.22,22.505,22.63,4466253,16.4960086031985,16.9635659772484,16.441216723427,16.5325365230461,6113478.42777228,0.0,1.0
2016-12-27,22.72,23.095,22.615,22.71,2577914,16.5982867787719,16.8722461776293,16.5215781470918,16.5909811948024,3528689.8497806,0.0,1.0
2016-12-28,22.7,22.88,22.43,22.69,2687109,16.5836756108328,16.7151761222844,16.3864248436555,16.5763700268633,3678157.70951014,0.0,1.0
2016-12-29,22.73,23.0,22.551,22.77,3810542,16.6055923627414,16.8028431299187,16.4748224096868,16.6348146986196,5215930.73995591,0.0,1.0
2016-12-30,22.44,22.77,22.25,22.43,4763073,16.5617588589243,16.8053141362614,16.4215300628817,16.5543783959746,6453623.61754265,0.23,1.0
2017-01-03,23.48,23.58,22.69,22.72,9145561,17.3293270056837,17.4031316351798,16.7462704326645,16.7684118215133,12391581.7509572,0.0,1.0
2017-01-04,24.2,24.93,24.155,24.41,9883854,17.8607203380556,18.3994941333771,17.8275082547823,18.0157100599974,13391916.0186593,0.0,1.0
2017-01-05,23.25,23.8,22.75,22.97,13299539,17.1595763578426,17.5655018200712,16.7905532103622,16.9529233952536,18019925.1602547,0.0,1.0
2017-01-06,23.34,24.46,23.16,24.33,16363108,17.2260005243891,18.0526123747454,17.0931521912962,17.9566663564005,22170842.2787561,0.0,1.0
2017-01-09,23.84,24.03,23.2,23.43,7211151,17.5950236718696,17.7352524679122,17.1226740430946,17.2924246909356,9770594.40476063,0.0,1.0
2017-01-10,23.91,24.14,23.7,23.77,5844218,17.6466869125169,17.8164375603579,17.4916971905751,17.5433604312223,7918497.85020467,0.0,1.0
2017-01-11,23.7,24.33,23.255,24.2,4012387,17.4916971905751,17.9566663564005,17.1632665893174,17.8607203380556,5436497.72025773,0.0,1.0
2017-01-12,24.0,24.17,23.54,23.7,6552834,17.7131110790634,17.8385789492067,17.3736097833813,17.4916971905751,8878621.90317816,0.0,1.0
2017-01-13,23.66,24.21,23.58,24.05,4734048,17.4621753387766,17.8681008010052,17.4031316351798,17.7500133938114,6414296.81623202,0.0,1.0
2017-01-17,24.15,24.785,23.78,23.87,7255865,17.8238180233075,18.2924774206077,17.550740894172,17.6171650607184,9831178.68017166,0.0,1.0
2017-01-18,23.97,24.15,23.46,24.09,4772543,17.6909696902145,17.8238180233075,17.3145660797844,17.7795352456099,6466454.79095911,0.0,1.0
2017-01-19,23.87,24.25,23.775,24.05,4116488,17.6171650607184,17.8976226528036,17.5470506626971,17.7500133938114,5577547.13776821,0.0,1.0
2017-01-20,24.2,24.3,23.99,24.1,3890588,17.8607203380556,17.9345249675517,17.7057306161138,17.7869157085595,5271468.77717978,0.0,1.0
2017-01-23,23.76,24.15,23.51,23.95,3452421,17.5359799682727,17.8238180233075,17.3514683945325,17.6762087643153,4677783.79699415,0.0,1.0
2017-01-24,24.18,24.23,23.81,23.92,5180221,17.8459594121563,17.8828617269044,17.5728822830208,17.6540673754665,7018829.3544295,0.0,1.0
2017-01-25,24.34,24.425,24.07,24.25,4936998,17.9640468193501,18.0267807544218,17.7647743197106,17.8976226528036,6689279.56648175,0.0,1.0
2017-01-26,23.87,24.54,23.86,24.31,5470056,17.6171650607184,18.1116560783423,17.6097845977688,17.9419054305013,7411535.07218576,0.0,1.0
2017-01-27,22.58,23.9699,22.535,23.89,6097368,16.6650853402188,17.690895885585,16.6318732569455,17.6319259866177,8261498.0139185,0.0,1.0
2017-01-30,22.88,23.0,22.41,22.72,6271230,16.8864992287071,16.9750647841024,16.5396174700754,16.7684118215133,8497068.60235861,0.0,1.0
2017-01-31,23.03,23.08,22.03,22.53,8935945,16.9972061729512,17.0341084876993,16.2591598779903,16.6281830254707,12107567.0469595,0.0,1.0
2017-02-01,22.53,23.17,22.14,23.12,8156475,16.6281830254707,17.1005326542458,16.340344970436,17.0636303394977,11051440.8861457,0.0,1.0
2017-02-02,22.79,23.07,22.41,22.62,4624828,16.8200750621606,17.0267280247497,16.5396174700754,16.6946071920172,6266311.51944818,0.0,1.0
2017-02-03,22.97,23.4779,22.72,22.91,5383476,16.9529233952536,17.3277771084642,16.7684118215133,16.9086406175559,7294225.3578885,0.0,1.0
2017-02-06,22.98,23.14,22.83,22.93,6206740,16.9603038582032,17.0783912653969,16.849596913959,16.9234015434551,8409689.25984269,0.0,1.0
2017-02-07,22.74,23.1,22.66,22.88,5875849,16.7831727474125,17.0488694135985,16.7241290438157,16.8864992287071,7961355.59532985,0.0,1.0
2017-02-08,23.31,23.39,22.51,22.78,3901926,17.2038591355403,17.2629028391372,16.6134220995715,16.812694599211,5286830.95713708,0.0,1.0
2017-02-09,23.97,24.1,23.06,23.11,6108541,17.6909696902145,17.7869157085595,17.0193475618001,17.0562498765481,8276636.63066423,0.0,1.0
2017-02-10,24.36,24.65,24.06,24.1,6018798,17.9788077452493,18.192841170788,17.757393856761,17.7869157085595,8155041.27734733,0.0,1.0
2017-02-13,23.63,24.38,23.44,24.36,5820464,17.4400339499278,17.9935686711485,17.2998051538852,17.9788077452493,7886312.87730775,0.0,1.0
2017-02-14,24.2,24.2,23.55,23.64,4362823,17.8607203380556,17.8607203380556,17.3809902463309,17.4474144128774,5911313.46337927,0.0,1.0
2017-02-15,24.39,24.4,23.86,24.21,5208610,18.0009491340981,18.0083295970478,17.6097845977688,17.8681008010052,7057294.42117914,0.0,1.0
2017-02-16,24.06,24.53,23.91,24.4,4063133,17.757393856761,18.1042756153927,17.6466869125169,18.0083295970478,5505254.9247129,0.0,1.0
2017-02-17,24.47,24.54,23.73,23.9,4207658,18.059992837695,18.1116560783423,17.5138385794239,17.6393064495673,5701075.97413316,0.0,1.0
2017-02-21,25.03,25.2,24.6,24.78,5801731,18.4732987628732,18.5987666330165,18.15593885604,18.2887871891329,7860931.00068577,0.0,1.0
2017-02-22,24.87,25.26,24.54,25.14,4689969,18.3552113556794,18.6430494107142,18.1116560783423,18.5544838553189,6354572.92045345,0.0,1.0
2017-02-23,23.97,24.64,23.88,24.6,8066664,17.6909696902145,18.1854607078384,17.6245455236681,18.15593885604,10929753.397687,0.0,1.0
2017-02-24,24.7,25.11,23.2,24.3,11850724,18.2297434855361,18.53234246647,17.1226740430946,17.9345249675517,16056884.3457531,0.0,1.0
2017-02-27,25.2,25.34,24.56,24.69,5770746,18.5987666330165,18.7020931143111,18.1264170042415,18.2223630225864,7818948.53940721,0.0,1.0
2017-02-28,24.82,25.14,24.43,25.05,6799418,18.3183090409314,18.5544838553189,18.0304709858966,18.4880596887724,9212725.60599945,0.0,1.0
2017-03-01,24.33,25.06,23.97,24.94,7022427,17.9566663564005,18.495440151722,17.6909696902145,18.4068745963267,9514886.86813518,0.0,1.0
2017-03-02,25.13,25.4354,24.3,24.48,7633469,18.5471033923693,18.7725027308504,17.9345249675517,18.0673733006446,10342805.1222771,0.0,1.0
2017-03-03,24.69,25.31,24.49,25.15,5637868,18.2223630225864,18.6799517254622,18.0747537635942,18.5618643182685,7638908.34286775,0.0,1.0
2017-03-06,24.39,24.76,24.055,24.66,3903530,18.0009491340981,18.2740262632337,17.7537036252862,18.2002216337376,5289004.26253941,0.0,1.0
2017-03-07,24.18,24.59,24.15,24.31,5170021,17.8459594121563,18.1485583930903,17.8238180233075,17.9419054305013,7005009.08316787,0.0,1.0
2017-03-08,24.23,24.39,24.04,24.2,6191111,17.8828617269044,18.0009491340981,17.7426329308618,17.8607203380556,8388513.08145564,0.0,1.0
2017-03-09,24.13,24.32,23.96,24.12,4028909,17.8090570974083,17.9492858934509,17.6835892272649,17.8016766344587,5458883.84984446,0.0,1.0
2017-03-10,24.27,24.46,24.055,24.28,3164699,17.9123835787028,18.0526123747454,17.7537036252862,17.9197640416524,4287941.04327473,0.0,1.0
2017-03-13,23.54,24.39,23.46,24.27,4982184,17.3736097833813,18.0009491340981,17.3145660797844,17.9123835787028,6750503.36817076,0.0,1.0
2017-03-14,23.7,23.725,23.215,23.54,3672041,17.4916971905751,17.5101483479491,17.133744737519,17.3736097833813,4975353.20625675,0.0,1.0
2017-03-15,23.87,23.95,23.47,23.83,4262297,17.6171650607184,17.6762087643153,17.3219465427341,17.58764320892,5775107.91545318,0.0,1.0
2017-03-16,23.93,24.05,23.67,23.84,2831626,17.6614478384161,17.7500133938114,17.4695558017262,17.5950236718696,3836650.92465471,0.0,1.0
2017-03-17,24.1,24.16,23.805,24.04,5292713,17.7869157085595,17.8311984862571,17.569192051546,17.7426329308618,7171247.97744545,0.0,1.0
2017-03-20,23.46,24.17,23.36,24.11,4613887,17.3145660797844,17.8385789492067,17.2407614502883,17.7942961715091,6251487.24612727,0.0,1.0
2017-03-21,22.82,23.5,22.25,23.48,8748512,16.8422164510094,17.3440879315829,16.4215300628817,17.3293270056837,11853608.7230986,0.0,1.0
2017-03-22,23.07,23.09,22.44,22.8,3797530,17.0267280247497,17.0414889506489,16.5617588589243,16.8274555251102,5145381.83570286,0.0,1.0
2017-03-23,23.3,23.875,23.25,23.6,5329021,17.1964786725907,17.6208552921932,17.1595763578426,17.417892561079,7220442.72342263,0.0,1.0
2017-03-24,23.27,23.34,23.03,23.25,3499238,17.1743372837419,17.2260005243891,16.9972061729512,17.1595763578426,4741217.48715644,0.0,1.0
2017-03-27,23.28,23.61,23.02,23.02,3832075,17.1817177466915,17.4252730240286,16.9898257100016,16.9898257100016,5192187.84263747,0.0,1.0
2017-03-28,23.78,23.81,23.11,23.29,3147277,17.550740894172,17.5728822830208,17.0562498765481,17.1890982096411,4264335.47798843,0.0,1.0
2017-03-29,24.72,24.86,23.81,23.92,8733740,18.2445044114353,18.3478308927298,17.5728822830208,17.6540673754665,11833593.7184832,0.0,1.0
2017-03-30,24.45,24.91,24.235,24.62,8093925,18.0452319117958,18.3847332074779,17.8865519583792,18.1706997819392,10966690.1050265,0.0,1.0
2017-03-31,24.29,24.71,24.265,24.33,5914449,17.9271445046021,18.2371239484857,17.908693347228,17.9566663564005,8013655.83755519,0.0,1.0
2017-04-03,23.71,24.09,23.56,24.04,5706249,17.6688283013657,17.9520064858667,17.5570474390627,17.9147461984324,7657279.89894737,0.23,1.0
2017-04-04,23.19,23.66,22.89,23.63,5835942,17.2813213120485,17.6315680139314,17.0577595874425,17.6092118414708,7831316.39856985,0.0,1.0
2017-04-05,22.9,23.51,22.875,23.32,4433021,17.0652116449293,17.5197871516283,17.0465815012122,17.3781980593778,5948720.88387865,0.0,1.0
2017-04-06,24.05,24.28,23.17,23.17,8255618,17.9221982559192,18.0935955781172,17.2664171970748,17.2664171970748,11078306.9166432,0.0,1.0
2017-04-07,24.03,24.42,23.94,23.99,5510337,17.9072941409455,18.1979243829334,17.8402256235637,17.877485910998,7394383.37628203,0.0,1.0
2017-04-10,24.3,24.71,24.15,24.17,3706129,18.108499693091,18.4140340500526,17.9967188307879,18.0116229457617,4973296.30981856,0.0,1.0
2017-04-11,24.5,24.5,23.95,24.33,4455302,18.2575408428283,18.2575408428283,17.8476776810506,18.1308558655516,5978620.00910582,0.0,1.0
2017-04-12,24.3,24.59,24.26,24.52,2775099,18.108499693091,18.3246093602102,18.0786914631435,18.2724449578021,3723936.65090481,0.0,1.0
2017-04-13,23.69,24.385,23.68,24.27,5198242,17.653924186392,18.1718421817293,17.6464721289051,18.0861435206304,6975579.57538549,0.0,1.0
2017-04-17,23.89,24.08,23.64,24.0,5247719,17.8029653361293,17.9445544283798,17.6166638989576,17.8849379684849,7041973.31978052,0.0,1.0
2017-04-18,23.92,24.05,23.7,23.84,3303216,17.82532150859,17.9221982559192,17.6613762438788,17.765705048695,4432622.8103052,0.0,1.0
2017-04-19,24.22,24.575,23.9,24.0,4467428,18.048883233196,18.3134312739799,17.8104173936162,17.8849379684849,5994892.02528573,0.0,1.0
2017-04-20,25.42,25.44,24.68,24.8,10134276,18.9431301316203,18.958034246594,18.391677877592,18.4811025674344,13599299.2778942,0.0,1.0
2017-04-21,25.61,25.65,25.09,25.5,5135667,19.0847192238708,19.1145274538182,18.6972122345536,19.0027465915152,6891609.47704653,0.0,1.0
2017-04-24,25.87,26.16,25.595,25.9,6928165,19.2784727185294,19.4945823856485,19.0735411376405,19.30082889099,9296982.76242249,0.0,1.0
2017-04-25,25.92,26.15,25.66,26.15,3497306,19.3157330059637,19.4871303281617,19.1219795113051,19.4871303281617,4693074.3706186,0.0,1.0
2017-04-26,26.25,26.43,26.05,26.13,4030747,19.5616509030304,19.695787937794,19.412609753293,19.4722262131879,5408904.86567311,0.0,1.0
2017-04-27,26.35,26.72,26.11,26.72,3092328,19.6361714778991,19.9118976049132,19.4573220982142,19.9118976049132,4149629.82431227,0.0,1.0
2017-04-28,26.2,26.33,25.93,26.3,4219528,19.524390615596,19.6212673629253,19.3231850634506,19.5989111904647,5662232.21900159,0.0,1.0
2017-05-01,25.9,26.32,25.7,26.26,4362599,19.30082889099,19.6138153054384,19.1517877412526,19.5691029605172,5854220.80772637,0.0,1.0
2017-05-02,26.25,26.25,25.76,25.9,4106271,19.5616509030304,19.5616509030304,19.1965000861738,19.30082889099,5510251.37317535,0.0,1.0
2017-05-03,26.11,26.315,25.85,26.11,3625427,19.4573220982142,19.610089276695,19.2635686035556,19.4573220982142,4865001.38570908,0.0,1.0
2017-05-04,25.7,26.29,25.69,26.07,3735888,19.1517877412526,19.5914591329778,19.1443356837657,19.4275138682667,5013230.24759674,0.0,1.0
2017-05-05,26.33,26.3998,25.87,25.89,3833342,19.6212673629253,19.6732827241837,19.2784727185294,19.2933768335031,5144004.86946692,0.0,1.0
2017-05-08,26.32,26.48,26.08,26.48,4638848,19.6138153054384,19.7330482252283,19.4349659257536,19.7330482252283,6224922.45688407,0.0,1.0
2017-05-09,26.41,26.7,26.33,26.53,2858883,19.6808838228203,19.8969934899395,19.6212673629253,19.7703085126627,3836367.34557891,0.0,1.0
2017-05-10,26.73,26.88,26.23,26.37,4675611,19.9193496624001,20.0311305247031,19.5467467880566,19.6510755928728,6274255.14126655,0.0,1.0
2017-05-11,25.76,26.82,25.52,26.82,6641415,19.1965000861738,19.9864181797819,19.0176507064889,19.9864181797819,8912189.70291474,0.0,1.0
2017-05-12,25.07,25.72,24.87,25.68,5186984,18.6823081195799,19.1666918562263,18.5332669698425,19.1368836262788,6960472.33819651,0.0,1.0
2017-05-15,25.11,25.47,24.95,25.26,6427465,18.7121163495273,18.9803904190546,18.5928834297374,18.8238972118304,8625087.7845828,0.0,1.0
2017-05-16,24.59,25.02,24.25,25.02,7119325,18.3246093602102,18.6450478321455,18.0712394056566,18.6450478321455,9553502.5226858,0.0,1.0
2017-05-17,23.55,24.25,23.535,24.22,9353280,17.5495953815758,18.0712394056566,17.5384172953455,18.048883233196,12551271.9359471,0.0,1.0
2017-05-18,23.19,24.19,23.08,24.02,11921069,17.2813213120485,18.0265270607354,17.199348679693,17.8998420834586,15997016.9594185,0.0,1.0
2017-05-19,22.28,24.07,22.03,24.0,19576639,16.6031840807435,17.937102370893,16.4168826435718,17.8849379684849,26270112.6963876,0.0,1.0
2017-05-22,22.24,22.56,22.005,22.32,8337905,16.573375850796,16.8118416903758,16.3982524998546,16.632992310691,11188728.7701313,0.0,1.0
2017-05-23,22.32,22.53,22.03,22.24,8104655,16.632992310691,16.7894855179152,16.4168826435718,16.573375850796,10875727.9640975,0.0,1.0
2017-05-24,22.19,22.38,21.975,22.3,6702515,16.5361155633617,16.6777046556122,16.375896327394,16.6180881957172,8994180.48211585,0.0,1.0
2017-05-25,22.02,22.57,21.99,22.49,6869049,16.4094305860849,16.8192937478627,16.3870744136243,16.7596772879677,9217654.33520067,0.0,1.0
2017-05-26,22.42,22.55,21.855,21.93,6106853,16.7075128855596,16.8043896328889,16.2864716375516,16.3423620687031,8194854.92531549,0.0,1.0
2017-05-30,22.54,22.81,22.43,22.49,5298475,16.7969375754021,16.9981431275475,16.7149649430465,16.7596772879677,7110083.36870247,0.0,1.0
2017-05-31,22.5,22.65,22.17,22.61,6856650,16.7671293454546,16.8789102077576,16.5212114483879,16.8491019778102,9201015.97724135,0.0,1.0
2017-06-01,22.79,22.97,22.335,22.54,5880342,16.9832390125738,17.1173760473374,16.6441703969213,16.7969375754021,7890897.25939683,0.0,1.0
2017-06-02,22.56,22.96,22.41,22.93,6048109,16.8118416903758,17.1099239898506,16.7000608280728,17.0875678173899,8116025.68908975,0.0,1.0
2017-06-05,22.44,22.92,22.3,22.83,7338742,16.7224170005334,17.0801157599031,16.6180881957172,17.0130472425213,9847940.66998491,0.0,1.0
2017-06-06,22.09,22.28,21.9,22.24,8856559,16.461594988493,16.6031840807435,16.3200058962425,16.573375850796,11884716.4230901,0.0,1.0
2017-06-07,22.13,22.38,22.025,22.18,4931740,16.4914032184405,16.6777046556122,16.4131566148283,16.5286635058748,6617957.53547288,0.0,1.0
2017-06-08,22.29,22.525,22.07,22.2,5651727,16.6106361382304,16.7857594891718,16.4466908735192,16.5435676208485,7584116.21214531,0.0,1.0
2017-06-09,22.83,22.93,22.19,22.34,6264329,17.0130472425213,17.0875678173899,16.5361155633617,16.6478964256647,8406173.74602702,0.0,1.0
2017-06-12,23.13,23.35,22.74,22.76,8893857,17.2366089671273,17.4005542318384,16.9459787251394,16.9608828401132,11934767.0300074,0.0,1.0
2017-06-13,23.42,23.5,22.895,23.09,6038295,17.4527186342465,17.5123350941415,17.0614856161859,17.2068007371799,8102856.17178893,0.0,1.0
2017-06-14,23.25,23.41,22.89,23.41,4831413,17.3260336569697,17.4452665767596,17.0577595874425,17.4452665767596,6483327.60249563,0.0,1.0
2017-06-15,23.09,23.35,22.8,23.07,5643281,17.2068007371799,17.4005542318384,16.9906910700607,17.1918966222061,7572782.42947538,0.0,1.0
2017-06-16,22.89,22.95,22.54,22.86,6427562,17.0577595874425,17.1024719323637,16.7969375754021,17.0354034149819,8625217.94997692,0.0,1.0
2017-06-19,23.03,23.15,22.6,23.02,4252022,17.1620883922586,17.2515130821011,16.8416499203233,17.1546363347718,5705836.28413027,0.0,1.0
2017-06-20,22.13,23.07,22.07,23.0,4626234,16.4914032184405,17.1918966222061,16.4466908735192,17.139732219798,6207995.58799954,0.0,1.0
2017-06-21,21.9,22.2,21.78,22.1,5790793,16.3200058962425,16.5435676208485,16.2305812064,16.4690470459798,7770730.44619417,0.0,1.0
2017-06-22,22.02,22.27,21.805,21.91,4430466,16.4094305860849,16.5957320232566,16.2492113501172,16.3274579537293,5945292.30055852,0.0,1.0
2017-06-23,21.97,22.16,21.79,22.07,6297540,16.3721702986506,16.5137593909011,16.2380332638869,16.4466908735192,8450739.96154336,0.0,1.0
2017-06-26,22.17,22.38,22.04,22.04,5676190,16.5212114483879,16.6777046556122,16.4243347010586,16.4243347010586,7616943.38778524,0.0,1.0
2017-06-27,22.52,22.69,22.17,22.17,7895050,16.7820334604283,16.9087184377051,16.5212114483879,16.5212114483879,10594456.6502767,0.0,1.0
2017-06-28,22.48,22.78,22.38,22.6,5240699,16.7522252304809,16.9757869550869,16.6777046556122,16.8416499203233,7032553.10259567,0.0,1.0
2017-06-29,22.23,22.695,22.02,22.52,5454623,16.5659237933091,16.9124444664485,16.4094305860849,16.7820334604283,7319620.13123439,0.0,1.0
2017-06-30,21.99,22.17,21.77,22.01,6945119,16.5584717358223,16.6940117500309,16.3928117184562,16.573531737401,9223264.63737601,0.23,1.0
2017-07-03,22.91,23.005,22.15,22.16,5534161,17.2512318084442,17.3227668159432,16.6789517484522,16.6864817492415,7349482.62928909,0.0,1.0
2017-07-05,23.08,23.24,22.74,22.87,6402733,17.3792418218635,17.4997218344934,17.1232217950249,17.2211118052867,8502964.58008286,0.0,1.0
2017-07-06,22.71,22.86,22.45,22.54,9807039,17.1006317926568,17.2135818044974,16.9048517721332,16.9726217792376,13023954.8099993,0.0,1.0
2017-07-07,22.64,22.96,22.62,22.77,6577756,17.0479217871313,17.2888818123911,17.0328617855525,17.145811797393,8735398.81866499,0.0,1.0
2017-07-10,21.21,22.47,21.02,22.45,12656517,15.9711316742515,16.919911773712,15.8280616592535,16.9048517721332,16808121.7439829,0.0,1.0
2017-07-11,21.2,21.34,21.035,21.2,6055198,15.9636016734621,16.0690216845133,15.8393566604375,15.9636016734621,8041430.76392358,0.0,1.0
2017-07-12,21.57,21.61,21.23,21.28,5996293,16.2422117026688,16.2723317058263,15.9861916758302,16.0238416797771,7963203.68049062,0.0,1.0
2017-07-13,22.78,23.08,21.58,21.69,14442484,17.1533417981824,17.3792418218635,16.2497417034581,16.3325717121412,19179923.6201812,0.0,1.0
2017-07-14,23.28,23.6,23.08,23.37,10177301,17.5298418376509,17.7708018629107,17.3792418218635,17.5976118447552,13515670.5619056,0.0,1.0
2017-07-17,23.36,23.66,23.1,23.17,4597288,17.5900818439658,17.8159818676469,17.3943018234422,17.4470118289678,6105295.50872104,0.0,1.0
2017-07-18,23.07,23.36,22.85,23.3,3165648,17.3717118210741,17.5900818439658,17.206051803708,17.5449018392296,4204047.3680552,0.0,1.0
2017-07-19,23.29,23.36,23.02,23.16,2582608,17.5373718384402,17.5900818439658,17.3340618171273,17.4394818281784,3429757.94059173,0.0,1.0
2017-07-20,23.51,23.66,23.07,23.36,3486667,17.7030318558064,17.8159818676469,17.3717118210741,17.5900818439658,4630367.37648496,0.0,1.0
2017-07-21,23.78,23.85,23.29,23.47,5106679,17.9063418771193,17.9590518826449,17.5373718384402,17.6729118526489,6781777.50951867,0.0,1.0
2017-07-24,23.17,23.615,23.08,23.51,3787967,17.4470118289678,17.7820968640947,17.3792418218635,17.7030318558064,5030500.13666395,0.0,1.0
2017-07-25,23.97,24.223,23.331,23.38,4767604,18.0494118921173,18.2399209120884,17.5682448416766,17.6051418455446,6331478.75194256,0.0,1.0
2017-07-26,23.96,23.99,23.61,23.95,2847720,18.041881891328,18.0644718936961,17.7783318637,18.0343518905386,3781832.27287371,0.0,1.0
2017-07-27,24.26,24.315,23.82,23.97,4434748,18.267781915009,18.3091969193506,17.9364618802768,18.0494118921173,5889438.95764408,0.0,1.0
2017-07-28,23.79,24.25,23.59,24.22,5977093,17.9138718779087,18.2602519142197,17.7632718621213,18.2376619118515,7937705.67519545,0.0,1.0
2017-07-31,23.83,23.92,23.63,23.89,11394425,17.9439918810662,18.0117618881705,17.7933918652788,17.9891718858024,15132036.9263267,0.0,1.0
2017-08-01,23.88,23.95,23.47,23.84,6410057,17.981641885013,18.0343518905386,17.6729118526489,17.9515218818555,8512691.00668608,0.0,1.0
2017-08-02,23.42,23.88,23.255,23.76,4454612,17.635261848702,17.981641885013,17.5110168356774,17.8912818755406,5915818.76895572,0.0,1.0
2017-08-03,23.47,23.91,23.32,23.32,3630028,17.6729118526489,18.0042318873811,17.5599618408083,17.5599618408083,4820753.81071005,0.0,1.0
2017-08-04,23.87,23.93,23.57,23.63,2833234,17.9741118842236,18.0192918889598,17.7482118605426,17.7933918652788,3762594.55908696,0.0,1.0
2017-08-07,24.04,24.19,23.87,23.93,3311251,18.1021218976429,18.2150719094834,17.9741118842236,18.0192918889598,4397411.22560694,0.0,1.0
2017-08-08,24.58,24.87,24.21,24.27,5449412,18.5087419402688,18.7271119631605,18.2301319110622,18.2753119157984,7236934.16831197,0.0,1.0
2017-08-09,23.77,24.31,23.41,24.29,5706297,17.8988118763299,18.3054319189559,17.6277318479127,18.2903719173771,7578082.87092921,0.0,1.0
2017-08-10,23.05,23.541,22.97,23.541,5121673,17.3566518194954,17.7263748582534,17.2964118131804,17.7263748582534,6801689.85802886,0.0,1.0
2017-08-11,23.15,23.51,22.96,23.0,3686435,17.4319518273891,17.7030318558064,17.2888818123911,17.3190018155485,4895663.49741239,0.0,1.0
2017-08-14,23.1,23.48,23.0,23.39,4705458,17.3943018234422,17.6804418534382,17.3190018155485,17.6126718463339,6248947.55209496,0.0,1.0
2017-08-15,22.07,23.0,22.06,23.0,6439585,16.6187117421372,17.3190018155485,16.6111817413479,17.3190018155485,8551904.8139963,0.0,1.0
2017-08-16,22.57,22.9,22.49,22.58,4944467,16.9952117816057,17.2437018076548,16.9349717752907,17.002741782395,6566356.54936548,0.0,1.0
2017-08-17,22.68,22.93,22.21,22.34,8561613,17.0780417902887,17.266291810023,16.7241317531884,16.8220217634502,11370002.7921478,0.0,1.0
2017-08-18,22.65,23.9,22.04,23.0,18455508,17.0554517879206,17.9967018865917,16.5961217397691,17.3190018155485,24509304.2036012,0.0,1.0
2017-08-21,22.57,22.68,21.84,22.68,7751920,16.9952117816057,17.0780417902887,16.4455217239817,17.0780417902887,10294713.3962381,0.0,1.0
2017-08-22,22.96,23.05,22.51,22.73,4433700,17.2888818123911,17.3566518194954,16.9500317768695,17.1156917942356,5888047.1915217,0.0,1.0
2017-08-23,23.19,23.265,22.93,22.94,5521402,17.4620718305465,17.5185468364668,17.266291810023,17.2738218108123,7332538.40795779,0.0,1.0
2017-08-24,23.31,24.01,23.22,23.57,6417777,17.552431840019,18.0795318952748,17.4846618329147,17.7482118605426,8522943.32964851,0.0,1.0
2017-08-25,23.77,23.91,23.39,23.39,4457699,17.8988118763299,18.0042318873811,17.6126718463339,17.6126718463339,5919918.37011959,0.0,1.0
2017-08-28,23.39,23.87,23.3,23.81,3797815,17.6126718463339,17.9741118842236,17.5449018392296,17.9289318794874,5043578.4885466,0.0,1.0
2017-08-29,23.59,23.64,22.98,23.18,2919283,17.7632718621213,17.8009218660681,17.3039418139698,17.4545418297572,3876869.44750594,0.0,1.0
2017-08-30,23.48,23.62,23.39,23.51,2394721,17.6804418534382,17.7858618644894,17.6126718463339,17.7030318558064,3180240.0384618,0.0,1.0
2017-08-31,23.62,23.76,23.46,23.5,3399429,17.7858618644894,17.8912818755406,17.6653818518595,17.695501855017,4514513.47096724,0.0,1.0
2017-09-01,24.25,24.34,23.85,23.91,3844380,18.2602519142197,18.328021921324,17.9590518826449,18.0042318873811,5105417.79149292,0.0,1.0
2017-09-05,24.03,24.5,23.93,24.31,5996007,18.0945918968535,18.4485019339539,18.0192918889598,18.3054319189559,7962823.86645344,0.0,1.0
2017-09-06,25.82,25.905,24.3,24.32,13790841,19.4424620381506,19.5064670448602,18.2979019181665,18.3129619197452,18314527.9605685,0.0,1.0
2017-09-07,25.91,26.0,25.34,25.89,6172277,19.5102320452549,19.5780020523592,19.0810220002609,19.4951720436762,8196914.14735865,0.0,1.0
2017-09-08,25.7,25.93,25.28,25.86,5561765,19.3521020286781,19.5252920468336,19.0358419955247,19.472582041308,7386141.32398535,0.0,1.0
2017-09-11,25.94,26.12,25.58,25.77,5690831,19.532822047623,19.6683620618316,19.2617420192057,19.4048120342037,7557543.69645549,0.0,1.0
2017-09-12,27.61,28.08,26.2,26.53,14635133,20.7903321794476,21.1442422165479,19.7286020681466,19.9770920941958,19435765.5588328,0.0,1.0
2017-09-13,28.22,28.48,27.01,27.17,10894319,21.2496622275991,21.4454422481227,20.3385321320855,20.4590121447154,14467885.6015273,0.0,1.0
2017-09-14,27.8,28.325,27.59,28.18,6281446,20.9334021944456,21.3287272358875,20.7752721778689,21.2195422244416,8341892.88382059,0.0,1.0
2017-09-15,27.99,28.17,27.62,27.71,4940153,21.0764722094436,21.2120122236523,20.797862180237,20.8656321873413,6560627.46630074,0.0,1.0
2017-09-18,27.9,28.21,27.68,28.0,4916372,21.0087022023393,21.2421322268097,20.8430421849732,21.084002210233,6529045.79630467,0.0,1.0
2017-09-19,27.94,28.5,27.71,28.4,5587932,21.0388222054968,21.4605022497014,20.8656321873413,21.3852022418078,7420891.65234777,0.0,1.0
2017-09-20,28.0,28.16,27.555,27.95,4599950,21.084002210233,21.2044822228629,20.7489171751061,21.0463522062862,6108830.70091353,0.0,1.0
2017-09-21,27.86,28.14,27.73,28.05,2745184,20.9785821991818,21.1894222212842,20.88069218892,21.1216522141798,3645662.30042862,0.0,1.0
2017-09-22,28.36,28.49,27.775,27.84,5118006,21.3550822386503,21.4529722489121,20.9145771924722,20.9635221976031,6796820.0046217,0.0,1.0
2017-09-25,29.12,29.25,28.4,28.41,6064443,21.9273622986423,22.0252523089041,21.3852022418078,21.3927322425971,8053708.31907742,0.0,1.0
2017-09-26,29.31,29.56,29.07,29.16,3673311,22.0704323136403,22.2586823333746,21.8897122946955,21.9574823017998,4878234.54837626,0.0,1.0
2017-09-27,29.7,29.77,29.11,29.37,4617270,22.3641023444257,22.4168123499513,21.9198322978529,22.1156123183765,6131832.02652355,0.0,1.0
2017-09-28,29.52,29.72,29.24,29.57,3359594,22.2285623302171,22.3791623460045,22.0177223081147,22.2662123341639,4461611.7500853,0.0,1.0
2017-09-29,29.53,29.68,29.285,29.61,3427450,22.2360923310064,22.349042342847,22.0516073116669,22.2963323373214,4551725.95046601,0.0,1.0
2017-10-02,29.5,29.57,28.65,29.32,5747616,22.2135023286383,22.2662123341639,21.573452261542,22.0779623144297,7632955.37513709,0.0,1.0
2017-10-03,28.96,29.46,28.71,29.36,3446238,21.9800723041679,22.3595625027896,21.7903272048571,22.2836644630653,4540615.2945673,0.23,1.0
2017-10-04,28.99,29.7,28.855,29.04,5203766,22.0028417160852,22.541717798128,21.9003793624574,22.0407907359474,6856258.76359942,0.0,1.0
2017-10-05,29.58,29.69,28.8,28.9,4491870,22.4506401504588,22.5341279941556,21.858635440609,21.9345334803333,5918295.144795,0.0,1.0
2017-10-06,29.39,29.64,29.17,29.26,4224054,22.3064338749825,22.4961789742934,22.139458187589,22.2077664233409,5565432.27643542,0.0,1.0
2017-10-09,28.73,29.465,28.68,29.41,5062362,21.8055068128019,22.3633574047758,21.7675577929398,22.3216134829274,6669950.92150814,0.0,1.0
2017-10-10,28.7,29.26,28.44,28.75,5062042,21.7827374008846,22.2077664233409,21.5854024976014,21.8206864207468,6669529.30324084,0.0,1.0
2017-10-11,28.42,28.82,28.23,28.76,4370277,21.5702228896565,21.8738150485538,21.4260166141802,21.8282762247192,5758089.4261208,0.0,1.0
2017-10-12,27.21,28.38,27.17,28.11,8832996,20.651856608992,21.5398636737667,20.6214973931023,21.334938966511,11637976.4643219,0.0,1.0
2017-10-13,27.25,27.93,27.17,27.45,7533120,20.6822158248817,21.1983224950072,20.6214973931023,20.8340119043304,9925315.63049648,0.0,1.0
2017-10-16,27.2,27.36,26.53,26.77,7314335,20.6442668050196,20.7657036685785,20.1357499388665,20.3179052342049,9637053.90358672,0.0,1.0
2017-10-17,26.55,27.2,26.25,27.2,7257723,20.1509295468114,20.6442668050196,19.9232354276384,20.6442668050196,9562464.36187312,0.0,1.0
2017-10-18,26.66,26.89,26.17,26.55,4984292,20.2344173905082,20.4089828818741,19.8625169958589,20.1509295468114,6567089.2398579,0.0,1.0
2017-10-19,26.61,26.77,26.26,26.45,6603191,20.196468370646,20.3179052342049,19.9308252316108,20.0750315070871,8700081.08771047,0.0,1.0
2017-10-20,26.96,27.055,26.62,26.88,5874171,20.4621115096812,20.5342146474193,20.2040581746184,20.4013930779017,7739555.62137719,0.0,1.0
2017-10-23,27.2,27.74,26.81,27.04,7562289,20.6442668050196,21.054116219531,20.3482644500947,20.5228299414606,9963747.45311788,0.0,1.0
2017-10-24,27.18,27.4,26.925,27.24,3273191,20.6290871970747,20.7960628844682,20.4355471957777,20.6746260209093,4312615.99362553,0.0,1.0
2017-10-25,27.1,27.265,26.36,27.03,5299316,20.5683687652952,20.6936005308404,20.0067232713351,20.5152401374882,6982151.34310088,0.0,1.0
2017-10-26,27.28,27.635,26.865,27.26,3618585,20.704985236799,20.9744232778204,20.390008371943,20.6898056288542,4767692.30554937,0.0,1.0
2017-10-27,26.68,26.83,26.25,26.75,5665828,20.249596998453,20.3634440580395,19.9232354276384,20.3027256262601,7465051.8255523,0.0,1.0
2017-10-30,26.08,26.64,25.75,26.64,5737712,19.794208760107,20.2192377825633,19.5437452290167,20.2192377825633,7559763.09907278,0.0,1.0
2017-10-31,25.99,26.32,25.98,26.05,3931207,19.7259005243551,19.9763640554454,19.7183107203827,19.7714393481897,5179589.6366734,0.0,1.0
2017-11-01,25.98,26.315,25.72,26.11,3561949,19.7183107203827,19.9725691534592,19.5209758170994,19.8169781720243,4693071.14246569,0.0,1.0
2017-11-02,26.45,26.61,26.11,26.19,5037003,20.0750315070871,20.196468370646,19.8169781720243,19.8776966038038,6636538.99138172,0.0,1.0
2017-11-03,26.38,26.64,26.08,26.28,3322217,20.02190287928,20.2192377825633,19.794208760107,19.9460048395557,4377210.54728998,0.0,1.0
2017-11-06,26.06,26.69,26.01,26.48,3217165,19.7790291521621,20.2571868024255,19.7410801323,20.0978009190044,4238798.54036391,0.0,1.0
2017-11-07,25.71,26.11,25.36,26.09,3895510,19.513386013127,19.8169781720243,19.2477428740918,19.8017985640794,5132556.80139905,0.0,1.0
2017-11-08,25.67,25.9,25.41,25.47,4098047,19.4830267972372,19.6575922886032,19.2856918939539,19.3312307177886,5399410.86078666,0.0,1.0
2017-11-09,26.35,26.64,25.43,25.49,4360886,19.9991334673627,20.2192377825633,19.3008715018988,19.3464103257334,5745716.24753266,0.0,1.0
2017-11-10,27.23,27.44,26.35,26.35,6369153,20.6670362169369,20.826422100358,19.9991334673627,19.9991334673627,8391722.6625785,0.0,1.0
2017-11-13,26.72,27.2,26.2401,27.08,6405781,20.2799562143428,20.6442668050196,19.9157215217057,20.5531891573504,8439982.14349926,0.0,1.0
2017-11-14,26.73,26.82,26.24,26.48,4108347,20.2875460183152,20.3558542540671,19.9156456236659,20.0978009190044,5412981.69876535,0.0,1.0
2017-11-15,26.9,27.455,26.24,26.6,7205770,20.4165726858466,20.8378068063166,19.9156456236659,20.1888785666736,9494013.31861995,0.0,1.0
2017-11-16,27.48,27.94,26.34,26.89,9661075,20.8567813162477,21.2059122989797,19.9915436633903,20.4089828818741,12729017.817969,0.0,1.0
2017-11-17,29.4,30.14,28.8501,29.34,17814792,22.314023678955,22.8756691729151,21.8966603585109,22.2684848551204,23472005.4229381,0.0,1.0
2017-11-20,29.93,29.985,29.31,29.59,6244256,22.716283289494,22.7580272113424,22.2457154432031,22.4582299544312,8227163.73529443,0.0,1.0
2017-11-21,29.71,30.06,29.3515,30.0,5363504,22.5493076021004,22.8149507411356,22.2772131296887,22.769411917301,7066722.6972928,0.0,1.0
2017-11-22,29.17,29.9,29.14,29.68,4478211,22.139458187589,22.6935138775767,22.1166887756717,22.5265381901831,5900298.63256675,0.0,1.0
2017-11-24,29.64,29.95,29.28,29.4,2326400,22.4961789742934,22.7314628974388,22.2229460312858,22.314023678955,3065164.80326703,0.0,1.0
2017-11-27,30.0,30.94,29.9,30.05,6690101,22.769411917301,23.4828534907098,22.6935138775767,22.8073609371632,8814589.97399484,0.0,1.0
2017-11-28,30.98,31.065,29.909,30.1,4866667,23.5132127065995,23.5777260403652,22.7003447011519,22.8453099570253,6412111.58769823,0.0,1.0
2017-11-29,32.5,32.64,31.01,31.05,8080308,24.6668629104094,24.7731201660235,23.5359821185168,23.5663413344065,10646267.0568935,0.0,1.0
2017-11-30,32.31,32.83,31.6,31.71,10498247,24.5226566349332,24.9173264414997,23.9837805528904,24.0672683965872,13832039.7181928,0.0,1.0
2017-12-01,31.98,32.31,31.15,32.08,6227163,24.2721931038429,24.5226566349332,23.6422393741309,24.3480911435672,8204642.73203522,0.0,1.0
2017-12-04,34.09,34.3,32.31,32.36,9454190,25.8736417420264,26.0330276254475,24.5226566349332,24.5606056547953,12456435.0203745,0.0,1.0
2017-12-05,33.32,33.94,32.81,33.87,6450304,25.289226836149,25.7597946824399,24.9021468335549,25.7066660546328,8498643.73760856,0.0,1.0
2017-12-06,33.4,33.75,33.09,33.3,3923895,25.3499452679285,25.6155884069636,25.114661344783,25.2740472282041,5169955.65926559,0.0,1.0
2017-12-07,33.68,33.92,33.28,33.52,4504695,25.5624597791566,25.744615074495,25.2588676202592,25.4410229155977,5935192.81441411,0.0,1.0
2017-12-08,33.49,33.98,33.43,33.75,4821699,25.4182535036804,25.7901538983296,25.3727146798458,25.6155884069636,6352863.68068597,0.0,1.0
2017-12-11,33.6,33.88,33.23,33.55,4544384,25.5017413473771,25.7142558586053,25.2209186003971,25.463792327515,5987485.33757302,0.0,1.0
2017-12-12,33.96,34.21,33.59,33.63,4485124,25.7749742903847,25.9647193896956,25.4941515434047,25.5245107592944,5909406.9046975,0.0,1.0
2017-12-13,34.26,34.41,33.83,33.83,4756202,26.0026684095577,26.1165154691443,25.6763068387431,25.6763068387431,6266567.64426939,0.0,1.0
2017-12-14,33.18,34.41,32.88,33.95,7395873,25.1829695805349,26.1165154691443,24.9552754613619,25.7673844864123,9744484.87320881,0.0,1.0
2017-12-15,33.56,34.06,33.4,33.42,7133566,25.4713821314874,25.8508723301091,25.3499452679285,25.3651248758733,9398880.42683219,0.0,1.0
2017-12-18,34.43,34.7,33.81,33.92,4206657,26.1316950770891,26.3366197843448,25.6611272307982,25.744615074495,5542510.73582226,0.0,1.0
2017-12-19,34.31,34.66,34.02,34.63,3732980,26.0406174294199,26.3062605684551,25.8205131142193,26.2834911565378,4918414.2483235,0.0,1.0
2017-12-20,34.32,34.61,34.205,34.44,2586832,26.0482072333923,26.2683115485929,25.9609244877094,26.1392848810615,3408298.8301087,0.0,1.0
2017-12-21,34.45,34.625,34.16,34.44,3558605,26.146874685034,26.2796962545516,25.9267703698334,26.1392848810615,4688665.23157242,0.0,1.0
2017-12-22,34.44,34.55,34.16,34.55,3186736,26.1392848810615,26.2227727247583,25.9267703698334,26.2227727247583,4198706.59581499,0.0,1.0
2017-12-26,34.94,35.24,34.46,34.46,2954235,26.5187750796832,26.7464691988562,26.1544644890064,26.1544644890064,3892373.25592314,0.0,1.0
2017-12-27,34.49,34.98,34.32,34.98,2113553,26.1772339009237,26.549134295573,26.0482072333923,26.549134295573,2784726.73032989,0.0,1.0
2017-12-28,34.44,34.57,34.13,34.49,1591969,26.1392848810615,26.2379523327032,25.9040009579161,26.1772339009237,2097510.03554515,0.0,1.0
2017-12-29,34.06,34.78,34.04,34.54,2181451,25.8508723301091,26.3973382161243,25.8356927221642,26.2151829207859,2874186.22130832,0.0,1.0
2018-01-02,33.87,34.37,33.56,34.15,5275552,25.8812315459988,26.2632987374071,25.6443498873257,26.0951891731875,6903958.41180997,0.23,1.0
2018-01-03,33.17,34.17,32.86,34.08,3840676,25.3463374780272,26.1104718608438,25.109455819354,26.0416997663903,5026178.75385109,0.0,1.0
2018-01-04,32.74,33.11,31.87,32.71,5582868,25.017759693416,25.3004894150582,24.3529627803656,24.9948356619315,7306133.74498531,0.0,1.0
2018-01-05,32.55,32.86,32.35,32.75,3845947,24.8725741606809,25.109455819354,24.7197472841175,25.0254010372442,5033076.75519553,0.0,1.0
2018-01-08,32.3,33.08,31.76,32.83,4913093,24.6815405649767,25.2775653835737,24.2689079982557,25.0865317878695,6429619.07026122,0.0,1.0
2018-01-09,31.99,32.18,31.57,32.16,5343871,24.4446589063036,24.5898444390387,24.1237224655206,24.5745617513824,6993365.46053897,0.0,1.0
2018-01-10,32.03,32.22,31.53,31.69,3043961,24.4752242816162,24.6204098143514,24.0931570902079,24.2154185914586,3983541.46659374,0.0,1.0
2018-01-11,33.19,33.27,31.94,32.16,5171287,25.3616201656835,25.4227509163088,24.4064521871627,24.5745617513824,6767509.89916004,0.0,1.0
2018-01-12,33.87,34.23,33.03,33.16,4690618,25.8812315459988,26.1563199238128,25.2393586644328,25.338696134199,6138472.63711689,0.0,1.0
2018-01-16,32.71,34.0,32.67,33.92,5373047,24.9948356619315,25.980569015765,24.9642702866189,25.9194382651396,7031547.22628085,0.0,1.0
2018-01-17,33.26,33.46,32.82,32.82,2741398,25.4151095724807,25.567936449044,25.0788904440414,25.0788904440414,3587586.24352845,0.0,1.0
2018-01-18,33.76,33.88,33.25,33.31,2490861,25.797176763889,25.888872889827,25.4074682286525,25.4533162916215,3259715.90339729,0.0,1.0
2018-01-19,34.81,34.87,33.76,33.93,3700757,26.5995178658464,26.6453659288154,25.797176763889,25.9270796089678,4843070.90901855,0.0,1.0
2018-01-22,35.48,35.5,34.74,34.8,4652531,27.1114879023336,27.1267705899899,26.5460284590493,26.5918765220183,6088629.31000521,0.0,1.0
2018-01-23,35.46,35.68,35.06,35.44,3351085,27.0962052146772,27.2643147788969,26.7905514615506,27.0809225270209,4385465.53506443,0.0,1.0
2018-01-24,34.88,35.58,34.48,35.46,2470110,26.6530072726436,27.1879013406152,26.3473535195169,27.0962052146772,3232559.68524164,0.0,1.0
2018-01-25,34.58,35.19,34.37,35.1,2142203,26.4237669577986,26.8898889313167,26.2632987374071,26.8211168368632,2803437.52116453,0.0,1.0
2018-01-26,34.85,34.87,34.17,34.58,2617472,26.6300832411591,26.6453659288154,26.1104718608438,26.4237669577986,3425407.96338981,0.0,1.0
2018-01-29,35.08,35.33,34.47,34.47,2521744,26.8058341492069,26.9968677449111,26.3397121756888,26.3397121756888,3300131.56940379,0.0,1.0
2018-01-30,34.39,35.03,34.25,34.9,4535012,26.2785814250634,26.7676274300661,26.1716026114691,26.6682899602999,5934835.68071345,0.0,1.0
2018-01-31,33.24,34.68,33.02,34.42,5427064,25.3998268848243,26.5001803960803,25.2317173206047,26.3015054565479,7102237.67185521,0.0,1.0
2018-02-01,32.88,33.5,32.57,32.82,5657386,25.1247385070104,25.5985018243567,24.8878568483372,25.0788904440414,7403653.24113114,0.0,1.0
2018-02-02,32.09,32.81,31.91,32.68,4384006,24.5210723445852,25.0712491002132,24.3835281556782,24.971911630447,5737218.60785856,0.0,1.0
2018-02-05,30.56,32.22,30.52,31.8,7476412,23.3519467388758,24.6204098143514,23.3213813635631,24.2994733735684,9784158.60891088,0.0,1.0
2018-02-06,32.16,32.48,29.28,29.89,8440918,24.5745617513824,24.8190847538837,22.3738547288705,22.8399767023887,11046379.0006237,0.0,1.0
2018-02-07,32.62,33.05,31.84,32.2,3901318,24.926063567478,25.2546413520892,24.3300387488811,24.6051271266951,5105539.14040572,0.0,1.0
2018-02-08,31.17,32.85,31.16,32.82,3954846,23.8180687123939,25.1018144755259,23.8104273685658,25.0788904440414,5175589.64618547,0.0,1.0
2018-02-09,32.29,32.6,30.54,31.73,8601637,24.6738992211486,24.9107808798217,23.3366640512195,24.2459839667712,11256707.1884583,0.0,1.0
2018-02-12,31.42,32.62,31.32,32.54,7128082,24.0091023080981,24.926063567478,23.9326888698164,24.8649328168527,9328309.47054853,0.0,1.0
2018-02-13,32.43,32.51,31.29,31.38,4010894,24.7808780347429,24.8420087853682,23.9097648383319,23.9785369327854,5248938.00121354,0.0,1.0
2018-02-14,33.11,33.4,31.99,32.1,3968972,25.3004894150582,25.522088386075,24.4446589063036,24.5287136884134,5194075.92336086,0.0,1.0
2018-02-15,33.33,33.59,32.66,33.41,2730786,25.4685989792778,25.6672739188102,24.9566289427907,25.5297297299032,3573698.63391602,0.0,1.0
2018-02-16,33.27,33.95,33.23,33.26,4202541,25.4227509163088,25.9423622966241,25.3921855409962,25.4151095724807,5499740.7452199,0.0,1.0
2018-02-20,31.61,32.41,30.75,31.09,9566211,24.1542878408333,24.7655953470865,23.497132271611,23.7569379617686,12519016.569754,0.0,1.0
2018-02-21,32.22,32.92,31.75,31.79,4510422,24.6204098143514,25.155303882323,24.2612666544276,24.2918320297402,5902655.47713542,0.0,1.0
2018-02-22,32.37,32.7,32.24,32.33,2578070,24.7350299717739,24.9871943181034,24.6356925020077,24.7044645964612,3373843.73478546,0.0,1.0
2018-02-23,32.69,32.72,32.02,32.49,3590468,24.9795529742752,25.0024770057597,24.4675829377881,24.8267260977119,4698738.96626069,0.0,1.0
2018-02-26,32.13,33.13,31.9,33.04,5887020,24.5516377198979,25.3157721027145,24.3758868118501,25.247000008261,7704168.4452155,0.0,1.0
2018-02-27,31.22,33.17,31.21,32.62,5180918,23.8562754315348,25.3463374780272,23.8486340877066,24.926063567478,6780113.70317223,0.0,1.0
2018-02-28,31.58,32.18,31.44,31.5,4554833,24.1313638093488,24.5898444390387,24.0243849957544,24.0702330587234,5960774.835456,0.0,1.0
2018-03-01,31.7,31.95,30.73,31.39,9283673,24.2230599352867,24.4140935309909,23.4818495839546,23.9861782766136,12149267.47018,0.0,1.0
2018-03-02,34.18,34.37,32.7,33.9,16535820,26.118113204672,26.2632987374071,24.9871943181034,25.9041555774833,21639937.1260439,0.0,1.0
2018-03-05,34.09,34.29,33.44,34.18,10937532,26.0493411102185,26.2021679867818,25.5526537613877,26.118113204672,14313623.6844676,0.0,1.0
2018-03-06,34.59,34.71,34.02,34.09,6900468,26.4314083016268,26.5231044275648,25.9958517034213,26.0493411102185,9030437.78054419,0.0,1.0
2018-03-07,33.28,34.52,32.97,34.46,7064903,25.430392260137,26.3779188948296,25.1935106014638,26.3320708318606,9245628.98734985,0.0,1.0
2018-03-08,32.6,33.58,32.58,33.34,5295647,24.9107808798217,25.659632574982,24.8954981921654,25.476240323106,6930256.14222478,0.0,1.0
2018-03-09,33.07,33.18,32.17,32.89,4509261,25.2699240397455,25.3539788218553,24.5822030952106,25.1323798508385,5901136.11087459,0.0,1.0
2018-03-12,32.24,33.12,32.05,33.07,5433266,24.6356925020077,25.3081307588863,24.4905069692726,25.2699240397455,7110354.04528306,0.0,1.0
2018-03-13,32.67,33.0,32.34,32.47,3802599,24.9642702866189,25.2164346329483,24.7121059402894,24.8114434100555,4976348.51344279,0.0,1.0
2018-03-14,32.42,32.98,32.3,32.81,3055977,24.7732366909147,25.201151945292,24.6815405649767,25.0712491002132,3999266.44935882,0.0,1.0
2018-03-15,31.83,32.53,31.76,32.47,4861123,24.3223974050529,24.8572914730245,24.2689079982557,24.8114434100555,6361607.47286595,0.0,1.0
2018-03-16,31.74,32.37,31.36,31.81,5115466,24.2536253105994,24.7350299717739,23.9632542451291,24.3071147173966,6694458.61229837,0.0,1.0
2018-03-19,32.23,32.53,31.76,31.85,5657370,24.6280511581796,24.8572914730245,24.2689079982557,24.3376800927092,7403632.30240576,0.0,1.0
2018-03-20,32.32,32.7,32.0,32.14,3763394,24.6968232526331,24.9871943181034,24.4523002501317,24.5592790637261,4925042.09289476,0.0,1.0
2018-03-21,32.11,32.79,32.08,32.29,4320470,24.5363550322416,25.0559664125569,24.5134310007571,24.6738992211486,5654070.92934968,0.0,1.0
2018-03-22,31.18,31.95,31.14,31.71,4814138,23.8257100562221,24.4140935309909,23.7951446809094,24.2307012791149,6300119.59709885,0.0,1.0
2018-03-23,31.04,32.09,31.02,31.38,4130545,23.7187312426278,24.5210723445852,23.7034485549714,23.9785369327854,5405521.71566304,0.0,1.0
2018-03-26,30.96,31.3,30.4,31.21,5774825,23.6576004920025,23.9174061821601,23.2296852376251,23.8486340877066,7557342.17679599,0.0,1.0
2018-03-27,30.52,31.01,30.35,30.88,3839576,23.3213813635631,23.6958072111433,23.1914785184843,23.5964697413771,5024739.2164808,0.0,1.0
2018-03-28,30.9,31.69,30.32,30.64,3845889,23.6117524290335,24.2154185914586,23.1685544869998,23.4130774895011,5033000.852316,0.0,1.0
2018-03-29,31.2,31.65,30.93,30.93,3001345,23.8409927438784,24.1848532161459,23.634676460518,23.634676460518,3927771.17152742,0.0,1.0
2018-04-02,30.75,31.32,30.19,31.17,4555243,23.497132271611,23.9326888698164,23.0692170172337,23.8180687123939,5961311.39029403,0.0,1.0
2018-04-03,31.19,31.38,30.81,30.82,3568876,23.8333514000503,23.9785369327854,23.54298033458,23.5506216784081,4670482.15635192,0.0,1.0
2018-04-04,31.88,31.94,30.8,30.8,4050141,24.3606041241937,24.4064521871627,23.5353389907518,23.5353389907518,5300299.38591573,0.0,1.0
2018-04-05,32.01,32.23,31.67,32.1,4197136,24.4599415939599,24.6280511581796,24.2001359038023,24.5287136884134,5492667.38205034,0.0,1.0
2018-04-06,30.84,31.94,30.6,31.66,4979390,23.5659043660645,24.4064521871627,23.3825121141885,24.1924945599741,6516379.98756952,0.0,1.0
2018-04-09,30.07,31.12,29.97,31.07,6155716,22.9775208912957,23.7798619932531,22.901107453014,23.7416552741123,8055802.92998972,0.0,1.0
2018-04-10,30.78,31.0,30.23,30.33,5580000,23.7053588909285,23.8747929050937,23.2817738555155,23.3587893164997,7245298.44877083,0.2425,1.0
2018-04-11,30.55,30.73,30.14,30.52,4572924,23.5282233306649,23.6668511604364,23.2124599406298,23.5051186923696,5937670.10099407,0.0,1.0
2018-04-12,30.64,30.93,30.39,30.71,3230550,23.5975372455506,23.8208820824048,23.4049985930902,23.6514480682396,4194677.22288112,0.0,1.0
2018-04-13,30.05,30.73,30.0,30.67,3333917,23.143146025744,23.6668511604364,23.1046382952519,23.6206418838459,4328893.13054314,0.0,1.0
2018-04-16,30.16,30.44,29.84,30.25,2397196,23.2278630328266,23.4435063235823,22.9814135576773,23.2971769477124,3112616.56992825,0.0,1.0
2018-04-17,30.54,30.77,30.24,30.46,3298779,23.5205217845665,23.6976573448301,23.289475401614,23.4589094157791,4283268.52536519,0.0,1.0
2018-04-18,29.54,30.82,29.52,30.65,4422101,22.7503671747247,23.7361650753222,22.7349640825279,23.6052387916491,5741835.39706236,0.0,1.0
2018-04-19,29.55,29.62,29.0,29.43,5316916,22.7580687208232,22.8119795435121,22.3344836854102,22.6656501676422,6903699.50663884,0.0,1.0
2018-04-20,28.44,29.35,28.12,29.3,7009837,21.9031971038988,22.6040377988548,21.6567476287495,22.5655300683627,9101856.83552625,0.0,1.0
2018-04-23,28.78,29.11,28.39,28.45,4206456,22.165049671245,22.4192006924928,21.8646893734068,21.9108986499973,5461833.17771018,0.0,1.0
2018-04-24,29.19,29.88,28.81,28.92,4574469,22.4808130612801,23.0122197420709,22.1881543095403,22.2728713166229,5939676.1916936,0.0,1.0
2018-04-25,29.91,30.07,28.94,29.1,5230406,23.0353243803662,23.1585491179409,22.2882744088197,22.4114991463944,6791371.41187126,0.0,1.0
2018-04-26,30.12,30.42,29.72,29.91,4056071,23.1970568484329,23.4281032313855,22.8889950044963,23.0353243803662,5266567.19075348,0.0,1.0
2018-04-27,30.41,30.49,29.92,30.33,2951131,23.4204016852871,23.4820140540744,23.0430259264646,23.3587893164997,3831868.25383861,0.0,1.0
2018-04-30,29.24,30.59,29.0,30.41,4655197,22.5193207917722,23.5590295150586,22.3344836854102,23.4204016852871,6044496.70301481,0.0,1.0
2018-05-01,28.85,29.37,28.32,29.14,3706596,22.2189604939339,22.6194408910516,21.8107785507178,22.4423053307881,4812794.66828319,0.0,1.0
2018-05-02,29.12,29.3,28.54,28.7,4433489,22.4269022385912,22.5655300683627,21.980212564883,22.1034373024577,5756622.03841265,0.0,1.0
2018-05-03,28.99,29.53,28.83,29.1,4736059,22.3267821393118,22.7426656286263,22.2035574017371,22.4114991463944,6149491.20537404,0.0,1.0
2018-05-04,28.8,29.01,28.38,28.88,3956070,22.1804527634419,22.3421852315086,21.8569878273083,22.2420651322292,5136721.83409118,0.0,1.0
2018-05-07,28.35,28.86,28.06,28.74,4383649,21.8338831890131,22.2266620400324,21.610538352159,22.1342434868514,5691907.75979494,0.0,1.0
2018-05-08,28.72,28.8,28.11,28.23,3303731,22.1188403946545,22.1804527634419,21.6490460826511,21.7414646358321,4289698.40312834,0.0,1.0
2018-05-09,29.21,29.25,28.56,28.63,3882520,22.496216153477,22.5270223378706,21.9956156570798,22.0495264797688,5041221.52926912,0.0,1.0
2018-05-10,28.8,29.11,28.47,29.11,4973996,22.1804527634419,22.4192006924928,21.9263017421941,22.4192006924928,6458438.26218499,0.0,1.0
2018-05-11,29.19,29.49,28.67,28.86,4062205,22.4808130612801,22.7118594442327,22.0803326641624,22.2266620400324,5274531.8252848,0.0,1.0
2018-05-14,30.38,30.61,29.19,29.26,5880818,23.3972970469918,23.5744326072554,22.4808130612801,22.5347238839691,7635892.74783218,0.0,1.0
2018-05-15,31.16,31.21,30.15,31.01,7987478,23.9980176426683,24.0365253731604,23.2201614867282,23.8824944511921,10371265.5847655,0.0,1.0
2018-05-16,31.57,31.98,30.85,31.43,6633025,24.3137810327035,24.6295444227386,23.7592697136174,24.2059593873256,8612588.84285987,0.0,1.0
2018-05-17,31.39,31.66,31.15,31.41,3350745,24.1751532029319,24.3830949475892,23.9903160965699,24.1905562951288,4350743.28866069,0.0,1.0
2018-05-18,31.57,31.79,31.23,31.41,3664340,24.3137810327035,24.4832150468686,24.0519284653573,24.1905562951288,4757927.76304101,0.0,1.0
2018-05-21,31.7,32.04,31.6,31.81,3221567,24.4139011319829,24.6757536993291,24.3368856709987,24.4986181390655,4183013.33113105,0.0,1.0
2018-05-22,31.75,32.12,31.6,31.84,4414999,24.452408862475,24.7373660681164,24.3368856709987,24.5217227773607,5732613.87204744,0.0,1.0
2018-05-23,31.98,32.18,31.39,31.56,4556354,24.6295444227386,24.7835753447069,24.1751532029319,24.306079486605,5916154.94054672,0.0,1.0
2018-05-24,32.95,33.34,31.91,31.93,8791845,25.376594394285,25.6769546921233,24.5756336000496,24.5910366922465,11415688.3405616,0.0,1.0
2018-05-25,28.15,30.35,28.14,30.08,25859353,21.6798522670447,23.3741924086965,21.6721507209463,23.1662506640393,33576833.3650748,0.0,1.0
2018-05-29,28.29,28.74,28.0,28.02,11607034,21.7876739124226,22.1342434868514,21.5643290755685,21.5797321677653,15071043.9847724,0.0,1.0
2018-05-30,28.88,28.96,27.58,28.26,9877206,22.2420651322292,22.3036775010165,21.2408641394349,21.7645692741273,12824965.1093172,0.0,1.0
2018-05-31,27.98,29.1,27.95,28.82,5645904,21.5489259833716,22.4114991463944,21.5258213450764,22.1958558556387,7330870.87690127,0.0,1.0
2018-06-01,28.96,29.05,28.03,28.07,6544138,22.3036775010165,22.3729914159023,21.5874337138637,21.6182398982574,8497174.35482837,0.0,1.0
2018-06-04,29.19,29.49,28.87,28.94,5961740,22.4808130612801,22.7118594442327,22.2343635861308,22.2882744088197,7740965.15662636,0.0,1.0
2018-06-05,31.18,31.73,29.17,29.28,11697873,24.0134207348652,24.4370057702781,22.4654099690833,22.5501269761659,15188993.0288205,0.0,1.0
2018-06-06,31.09,31.55,30.65,31.53,6813621,23.9441068199794,24.2983779405066,23.6052387916491,24.2829748483098,8847082.01824595,0.0,1.0
2018-06-07,31.54,31.83,31.13,31.22,5762192,24.2906763944082,24.5140212312623,23.9749130043731,24.0442269192589,7481863.93532611,0.0,1.0
2018-06-08,31.74,31.82,31.3,31.45,4202824,24.4447073163766,24.5063196851639,24.1058392880462,24.2213624795225,5457117.24151555,0.0,1.0
2018-06-11,32.75,32.97,31.7,31.89,6020622,25.2225634723167,25.3919974864819,24.4139011319829,24.5602305078528,7817419.93498845,0.0,1.0
2018-06-12,32.93,33.24,32.21,32.89,5228784,25.3611913020882,25.5999392311391,24.8066799830022,25.3303851176945,6789265.34124691,0.0,1.0
2018-06-13,32.23,33.08,32.02,32.86,5042723,24.822083075199,25.4767144935645,24.6603506071322,25.3072804793993,6547676.18807903,0.0,1.0
2018-06-14,31.33,32.43,31.26,31.93,6897106,24.1289439263414,24.9761139971673,24.0750331036525,24.5910366922465,8955482.33025234,0.0,1.0
2018-06-15,31.63,31.69,31.05,31.13,5341287,24.359990309294,24.4061995858845,23.9133006355858,23.9749130043731,6935343.80206805,0.0,1.0
2018-06-18,32.54,32.67,31.52,31.62,4874235,25.0608310042499,25.1609511035294,24.2752733022114,24.3522887631955,6328904.53126246,0.0,1.0
2018-06-19,32.53,32.69,31.89,32.07,6041203,25.0531294581515,25.1763541957262,24.5602305078528,24.6988583376243,7844143.14061106,0.0,1.0
2018-06-20,33.08,33.15,32.2,32.86,5961507,25.4767144935645,25.5306253162534,24.7989784369038,25.3072804793993,7740662.61997068,0.0,1.0
2018-06-21,33.75,33.9,32.8,32.86,6172569,25.9927180821584,26.1082412736347,25.2610712028088,25.3072804793993,8014714.08613458,0.0,1.0
2018-06-22,33.39,34.21,33.12,33.95,6888151,25.7154624226154,26.3469892026856,25.5075206779581,26.1467490041268,8943854.79483858,0.0,1.0
2018-06-25,33.54,33.88,33.09,33.35,5000337,25.8309856140917,26.0928381814379,25.4844160396629,25.6846562382217,6492640.48556117,0.0,1.0
2018-06-26,33.73,34.14,33.49,33.8,6079937,25.9773149899616,26.2930783799967,25.7924778835996,26.0312258126505,7894436.93812265,0.0,1.0
2018-06-27,33.24,34.19,33.19,33.83,4137786,25.5999392311391,26.3315861104888,25.5614315006471,26.0543304509458,5372669.26292934,0.0,1.0
2018-06-28,33.51,33.93,33.26,33.28,3834397,25.8078809757964,26.1313459119299,25.615342323336,25.6307454155328,4978736.6731311,0.0,1.0
2018-06-29,32.39,33.71,32.36,33.61,5614681,24.9453078127737,25.9619118977648,24.9222031744784,25.8848964367806,7290329.66660269,0.0,1.0
2018-07-02,31.73,32.25,31.38,32.02,5664967,24.4370057702781,24.8374861673958,24.1674516568335,24.6603506071322,7355623.04972007,0.0,1.0
2018-07-03,32.24,32.42,31.98,32.04,2537109,24.8297846212974,24.9684124510689,24.6295444227386,24.6757536993291,3294285.28710798,0.0,1.0
2018-07-05,31.6,32.46,31.51,32.46,4283746,24.3368856709987,24.9992186354626,24.267571756113,24.9992186354626,5562189.65030972,0.0,1.0
2018-07-06,31.26,31.73,30.6,31.6,6702124,24.0750331036525,24.4370057702781,23.566731061157,24.3368856709987,8702309.7886505,0.0,1.0
2018-07-09,30.82,31.7,30.42,31.42,5711038,23.7361650753222,24.4139011319829,23.4281032313855,24.1982578412272,7415443.50578337,0.0,1.0
2018-07-10,31.01,31.11,30.38,30.44,3705042,24.0692569440787,24.1468746704382,23.5802652680139,23.6268359038296,4773448.24923085,0.2425,1.0
2018-07-11,30.2,30.9,30.06,30.86,3978362,23.4405533605668,23.9838774450833,23.3318885436635,23.9528303545395,5125584.30476809,0.0,1.0
2018-07-12,29.59,30.19,29.52,29.89,7424854,22.9670852297739,23.4327915879309,22.9127528213223,23.1999384088524,9565925.65673876,0.0,1.0
2018-07-13,29.4,30.04,29.26,29.56,4668571,22.8196115496909,23.3163649983916,22.7109467327876,22.9437999118661,6014825.76077677,0.0,1.0
2018-07-16,29.48,29.6,28.96,29.4,5644065,22.8817057307785,22.9748470024099,22.4780935537091,22.8196115496909,7271618.56540225,0.0,1.0
2018-07-17,29.9,29.96,29.43,29.5,4394015,23.2077001814883,23.254270817304,22.8428968675987,22.8972292760504,5661097.28549477,0.0,1.0
2018-07-18,30.16,30.28,29.84,29.98,3685478,23.409506270023,23.5026475416544,23.1611295456726,23.2697943625759,4748242.66679806,0.0,1.0
2018-07-19,30.71,30.83,30.08,30.13,3604139,23.8364037650002,23.9295450366316,23.3474120889354,23.3862209521152,4643448.30626337,0.0,1.0
2018-07-20,30.05,30.79,30.02,30.6,3035630,23.3241267710276,23.8984979460878,23.3008414531197,23.7510242660048,3911000.93030326,0.0,1.0
2018-07-23,30.05,30.65,29.98,30.37,3673362,23.3241267710276,23.7898331291845,23.2697943625759,23.572503495378,4732632.83052962,0.0,1.0
2018-07-24,29.54,30.24,29.19,30.15,6508950,22.9282763665942,23.4716004511106,22.6566143243359,23.4017444973871,8385906.55162103,0.0,1.0
2018-07-25,30.07,30.1,29.49,29.56,3830726,23.3396503162995,23.3629356342073,22.8894675034144,22.9437999118661,4935375.17738883,0.0,1.0
2018-07-26,30.15,30.72,29.8,30.22,2971599,23.4017444973871,23.8441655376362,23.1300824551288,23.4560769058387,3828505.59965747,0.0,1.0
2018-07-27,29.43,30.54,29.33,30.33,2688739,22.8428968675987,23.7044536301891,22.7652791412392,23.5414564048342,3464078.53735227,0.0,1.0
2018-07-30,29.87,30.12,29.44,29.44,2784343,23.1844148635805,23.3784591794792,22.8506586402347,22.8506586402347,3587251.43159191,0.0,1.0
2018-07-31,30.17,30.4,29.83,29.99,2913482,23.417268042659,23.5957888132858,23.1533677730367,23.2775561352119,3753629.66251545,0.0,1.0
2018-08-01,29.21,30.46,29.18,30.05,3727911,22.6721378696078,23.6423594491015,22.6488525517,23.3241267710276,4802911.87960581,0.0,1.0
2018-08-02,30.07,30.17,29.07,29.08,3119933,23.3396503162995,23.417268042659,22.5634730527045,22.5712348253405,4019614.00614825,0.0,1.0
2018-08-03,30.35,30.73,29.67,30.17,3216324,23.5569799501061,23.8519273102721,23.0291794108615,23.417268042659,4143800.84402799,0.0,1.0
2018-08-06,30.47,30.57,30.21,30.23,2665121,23.6501212217374,23.7277389480969,23.4483151332028,23.4638386784747,3433649.92122583,0.0,1.0
2018-08-07,30.71,30.94,30.41,30.54,1990966,23.8364037650002,24.0149245356271,23.6035505859218,23.7044536301891,2565091.88478246,0.0,1.0
2018-08-08,30.89,31.08,30.32,30.73,2728584,23.9761156724473,24.1235893525304,23.5336946321982,23.8519273102721,3515413.46027368,0.0,1.0
2018-08-09,31.18,31.55,31.0,31.13,2919579,24.2012070788898,24.48839266642,24.0614951714428,24.1623982157101,3761484.82690377,0.0,1.0
2018-08-10,31.33,31.66,30.98,31.0,3434520,24.3176336684291,24.5737721654154,24.0459716261709,24.0614951714428,4424917.0403327,0.0,1.0
2018-08-13,31.15,31.66,30.99,31.48,2379653,24.177921760982,24.5737721654154,24.0537333988068,24.4340602579683,3065862.8017245,0.0,1.0
2018-08-14,32.7,32.715,31.07,31.11,5016917,25.3809965195541,25.3926391785081,24.1158275798944,24.1468746704382,6463622.72551472,0.0,1.0
2018-08-15,31.05,32.39,30.65,32.39,6688169,24.1003040346225,25.1403815678397,23.7898331291845,25.1403815678397,8616806.12624906,0.0,1.0
2018-08-16,30.75,31.72,30.25,31.42,5192602,23.867450855544,24.6203428012311,23.4793622237466,24.3874896221526,6689969.21650352,0.0,1.0
2018-08-17,31.28,31.41,30.64,30.66,3793702,24.2788248052493,24.3797278495167,23.7820713565486,23.7975949018205,4887674.73351277,0.0,1.0
2018-08-20,32.17,32.23,31.13,31.2,4953907,24.9696225698488,25.0161932056645,24.1623982157101,24.2167306241617,6382442.81603352,0.0,1.0
2018-08-21,32.31,32.68,31.97,32.46,3979129,25.0782873867521,25.3654729742822,24.8143871171298,25.1947139762914,5126572.48109838,0.0,1.0
2018-08-22,32.21,32.98,32.06,32.48,4294590,25.0006696603926,25.5983261533607,24.8842430708534,25.2102375215633,5533001.54672048,0.0,1.0
2018-08-23,32.44,32.69,32.05,32.36,7739310,25.1791904310195,25.3732347469182,24.8764812982174,25.1170962499319,9971059.91504408,0.0,1.0
2018-08-24,29.65,30.19,28.57,29.66,18666456,23.0136558655896,23.4327915879309,22.1753844209071,23.0214176382256,24049217.7180568,0.0,1.0
2018-08-27,30.19,31.13,29.67,29.67,7348798,23.4327915879309,24.1623982157101,23.0291794108615,23.0291794108615,9467937.73108405,0.0,1.0
2018-08-28,30.71,30.94,30.22,30.56,5213842,23.8364037650002,24.0149245356271,23.4560769058387,23.719977175461,6717334.09949639,0.0,1.0
2018-08-29,30.67,30.86,29.84,30.39,5181322,23.8053566744564,23.9528303545395,23.1611295456726,23.5880270406499,6675436.45378415,0.0,1.0
2018-08-30,30.15,30.79,30.04,30.35,2879336,23.4017444973871,23.8984979460878,23.3163649983916,23.5569799501061,3709637.1345176,0.0,1.0
2018-08-31,30.35,30.54,30.03,30.23,3104023,23.5569799501061,23.7044536301891,23.3086032257557,23.4638386784747,3999116.11121339,0.0,1.0
2018-09-04,30.37,30.51,30.07,30.33,5011154,23.572503495378,23.6811683122812,23.3396503162995,23.5414564048342,6456197.87519983,0.0,1.0
2018-09-05,30.26,30.63,30.08,30.13,6355089,23.4871239963825,23.7743095839126,23.3474120889354,23.3862209521152,8187677.34907088,0.0,1.0
2018-09-06,29.02,30.43,28.97,30.31,4241919,22.5246641895248,23.6190741311937,22.4858553263451,23.5259328595623,5465142.04803322,0.0,1.0
2018-09-07,28.94,29.49,28.76,29.01,6349497,22.4625700084372,22.8894675034144,22.3228581009901,22.5169024168889,8180472.80925467,0.0,1.0
2018-09-10,28.9,29.47,28.83,29.15,4438024,22.4315229178934,22.8739439581425,22.3771905094418,22.6255672337921,5717796.96231365,0.0,1.0
2018-09-11,28.68,28.88,28.44,28.72,3917097,22.2607639199025,22.4159993726215,22.0744813766397,22.2918110104463,5046652.59306573,0.0,1.0
2018-09-12,28.36,28.81,27.85,28.7,4868139,22.0123871955522,22.3616669641699,21.6165367911187,22.2762874651744,6271942.28474667,0.0,1.0
2018-09-13,28.23,28.54,28.12,28.54,3545990,21.9114841512848,22.1520991029992,21.8261046522894,22.1520991029992,4568531.14142569,0.0,1.0
2018-09-14,27.78,28.18,27.61,28.14,3143062,21.5622043826671,21.8726752881051,21.430254247856,21.8416281975613,4049412.61155042,0.0,1.0
2018-09-17,27.05,27.76,27.04,27.72,4182322,20.9955949802428,21.5466808373952,20.9878332076068,21.5156337468514,5388359.32996702,0.0,1.0
2018-09-18,26.99,27.32,26.97,27.04,5254657,20.9490243444271,21.2051628414134,20.9335007991552,20.9878332076068,6769918.73694242,0.0,1.0
2018-09-19,27.21,27.81,26.88,26.97,6661095,21.119783342418,21.5854897005749,20.8636448454317,20.9335007991552,8581924.91899157,0.0,1.0
2018-09-20,27.48,27.53,27.03,27.19,3920160,21.3293512035886,21.3681600667684,20.9800714349709,21.1042597971461,5050598.85655947,0.0,1.0
2018-09-21,27.8,27.92,27.3,27.53,7129104,21.577727927939,21.6708691995704,21.1896392961415,21.3681600667684,9184891.56327638,0.0,1.0
2018-09-24,27.7,28.17,27.4,27.73,5806828,21.5001102015795,21.8649135154691,21.267257022501,21.5233955194873,7481316.79753824,0.0,1.0
2018-09-25,27.96,28.19,27.69,27.85,4811654,21.7019162901142,21.880437060741,21.4923484289436,21.6165367911187,6199168.9600832,0.0,1.0
2018-09-26,28.58,28.85,28.08,28.1,4649209,22.183146193543,22.3927140547137,21.7950575617456,21.8105811070175,5989880.42817284,0.0,1.0
2018-09-27,28.68,28.98,28.41,28.55,3759656,22.2607639199025,22.493617098981,22.0511960587319,22.1598608756352,4843811.04206384,0.0,1.0
2018-09-28,28.85,29.11,28.65,28.65,5396316,22.3927140547137,22.5945201432483,22.2374786019947,22.2374786019947,6952427.30379207,0.0,1.0
2018-10-01,28.72,29.05,28.39,29.05,4527873,22.2918110104463,22.5479495074327,22.03567251346,22.5479495074327,5833555.31316235,0.0,1.0
2018-10-02,27.31,28.97,27.26,28.62,5337861,21.1974010687775,22.4858553263451,21.1585922055977,22.2141932840868,6877115.89911467,0.0,1.0
2018-10-03,27.39,27.59,27.06,27.45,5034477,21.2594952498651,21.4147307025841,21.0033567528787,21.3060658856808,6486246.42350693,0.0,1.0
2018-10-04,27.11,27.53,26.37,27.38,5455470,21.0421656160585,21.3681600667684,20.4677944409982,21.2517334772291,7028639.27594651,0.0,1.0
2018-10-05,27.59,27.71,27.08,27.15,4012220,21.4147307025841,21.5078719742154,21.0188802981506,21.0732127066023,5169205.78350501,0.0,1.0
2018-10-08,27.93,27.97,27.13,27.57,4487479,21.6786309722063,21.7096780627501,21.0576891613304,21.3992071573122,5781513.07758731,0.0,1.0
2018-10-09,27.53,27.91,27.2,27.73,3933619,21.5563830531901,21.853928478552,21.2979883416917,21.7129859086437,5023687.45270436,0.2425,1.0
2018-10-10,27.03,28.04,26.97,27.58,4865155,21.1648759145561,21.9557203345968,21.11789505792,21.5955337670535,6213366.90944442,0.0,1.0
2018-10-11,26.63,27.71,26.59,26.97,6010362,20.8516702036489,21.6973256230984,20.8203496325581,21.11789505792,7675929.00217611,0.0,1.0
2018-10-12,26.67,27.01,26.37,26.96,4523940,20.8829907747396,21.1492156290107,20.6480864915592,21.1100649151473,5777595.80040347,0.0,1.0
2018-10-15,27.12,27.44,26.62,26.66,3208310,21.2353471995102,21.485911768236,20.8438400608762,20.8751606319669,4097383.78103876,0.0,1.0
2018-10-16,27.25,27.41,26.92,27.16,4058104,21.3371390555551,21.462421339918,21.0787443440566,21.2666677706009,5182669.2281508,0.0,1.0
2018-10-17,27.13,27.41,26.67,27.19,4748266,21.2431773422829,21.462421339918,20.8829907747396,21.290158198919,6064086.10653515,0.0,1.0
2018-10-18,25.56,26.05,25.34,25.51,12815452,20.013844926972,20.3975219228334,19.841581785973,19.9746942131086,16366817.7861493,0.0,1.0
2018-10-19,25.28,25.96,25.27,25.72,6000042,19.794600929337,20.3270506378792,19.7867707865643,20.1391272113349,7662749.16586967,0.0,1.0
2018-10-22,26.16,26.42,25.45,25.51,4670741,20.4836534933329,20.6872372054226,19.9277133564725,19.9746942131086,5965077.69474668,0.0,1.0
2018-10-23,26.37,26.44,25.48,25.84,4074212,20.6480864915592,20.7028974909679,19.9512037847906,20.2330889246071,5203241.01140895,0.0,1.0
2018-10-24,26.16,26.93,26.13,26.32,4429135,20.4836534933329,21.0865744868293,20.4601630650148,20.6089357776958,5656518.82549725,0.0,1.0
2018-10-25,26.62,26.79,26.17,26.24,4166903,20.8438400608762,20.9769524880118,20.4914836361055,20.5462946355143,5321618.16325783,0.0,1.0
2018-10-26,27.08,27.31,26.44,26.44,6231144,21.2040266284195,21.3841199121911,20.7028974909679,20.7028974909679,7957893.20948318,0.0,1.0
2018-10-29,27.64,28.42,27.17,27.21,4638971,21.6425146236896,22.2532657599587,21.2744979133736,21.3058184844643,5924503.72193123,0.0,1.0
2018-10-30,28.48,28.53,27.55,27.72,3599654,22.3002466165948,22.3393973304582,21.5720433387355,21.7051557658711,4597175.43409187,0.0,1.0
2018-10-31,27.3,28.64,27.29,28.62,5366538,21.3762897694185,22.4255289009577,21.3684596266458,22.4098686154123,6853691.1213468,0.0,1.0
2018-11-01,27.27,27.54,26.79,27.05,4730287,21.3527993411004,21.5642131959628,20.9769524880118,21.1805362001015,6041124.8393885,0.0,1.0
2018-11-02,27.91,28.08,27.43,27.5,4210453,21.853928478552,21.9870409056876,21.4780816254633,21.5328926248721,5377236.56162465,0.0,1.0
2018-11-05,27.76,28.03,27.12,27.86,3326550,21.7364763369618,21.9478901918242,21.2353471995102,21.8147777646886,4248389.96755752,0.0,1.0
2018-11-06,27.86,28.0,27.36,27.71,4322486,21.8147777646886,21.9243997635061,21.4232706260546,21.6973256230984,5520315.68962073,0.0,1.0
2018-11-07,27.4,27.89,26.38,27.89,4454219,21.4545911971453,21.8382681930066,20.6559166343318,21.8382681930066,5688554.0012638,0.0,1.0
2018-11-08,27.83,28.07,27.55,27.75,3905095,21.7912873363705,21.9792107629149,21.5720433387355,21.7286461941891,4987258.998169,0.0,1.0
2018-11-09,27.48,27.72,27.11,27.64,3638802,21.5172323393267,21.7051557658711,21.2275170567375,21.6425146236896,4647171.96817372,0.0,1.0
2018-11-12,27.41,27.66,27.2,27.39,4023681,21.462421339918,21.658174909235,21.2979883416917,21.4467610543726,5138707.06679647,0.0,1.0
2018-11-13,27.06,27.63,26.04,27.63,3588780,21.1883663428741,21.6346844809169,20.3896917800607,21.6346844809169,4583288.07556511,0.0,1.0
2018-11-14,26.86,27.78,26.7,27.16,3430281,21.0317634874205,21.7521366225071,20.9064812030576,21.2666677706009,4380866.47917609,0.0,1.0
2018-11-15,26.22,26.67,25.74,26.45,5246341,20.5306343499689,20.8829907747396,20.1547874968803,20.7107276337406,6700185.61897034,0.0,1.0
2018-11-16,25.9,26.02,25.42,25.99,6578268,20.2800697812432,20.3740314945153,19.9042229281545,20.3505410661973,8401210.79650228,0.0,1.0
2018-11-19,25.44,26.22,25.37,25.86,5684877,19.9198832136999,20.5306343499689,19.8650722142911,20.2487492101524,7260246.92657512,0.0,1.0
2018-11-20,24.66,25.55,24.25,24.67,7512226,19.3091320774307,20.0060147841993,18.9880962237508,19.3169622202034,9593983.42800345,0.0,1.0
2018-11-21,25.81,26.11,24.88,25.0,7272033,20.209598496289,20.4445027794695,19.4813952184297,19.5753569317019,9287229.12355062,0.0,1.0
2018-11-23,26.0,26.145,25.67,25.83,3513980,20.35837120897,20.4719082791738,20.0999764974715,20.2252587818344,4487759.80466182,0.0,1.0
2018-11-26,26.48,26.55,25.99,26.28,6775309,20.7342180620586,20.7890290614674,20.3505410661973,20.577615206605,8652854.99472495,0.0,1.0
2018-11-27,26.47,26.69,26.05,26.36,4347493,20.726387919286,20.8986510602849,20.3975219228334,20.6402563487865,5552252.52746135,0.0,1.0
2018-11-28,27.14,27.18,26.11,26.34,4850429,21.2510074850556,21.2823280561463,20.4445027794695,20.6245960632411,6194560.10038931,0.0,1.0
2018-11-29,26.65,27.36,26.32,27.31,3806246,20.8673304891942,21.4232706260546,20.6089357776958,21.3841199121911,4861017.36647758,0.0,1.0
2018-11-30,27.29,27.48,26.55,26.55,5524253,21.3684596266458,21.5172323393267,20.7890290614674,20.7890290614674,7055111.45885363,0.0,1.0
2018-12-03,28.18,28.2,27.38,27.38,6440206,22.0653423334144,22.0810026189597,21.4389309115999,21.4389309115999,8224889.61819415,0.0,1.0
2018-12-04,26.92,28.44,26.65,28.15,10187980,21.0787443440566,22.2689260455041,20.8673304891942,22.0418519050963,13011231.4625293,0.0,1.0
2018-12-06,27.61,27.66,26.41,26.64,5915235,21.6190241953716,21.658174909235,20.6794070626499,20.8595003464215,7554440.79594328,0.0,1.0
2018-12-07,26.99,27.8,26.93,27.49,4816247,21.1335553434654,21.7677969080525,21.0865744868293,21.5250624820994,6150905.72397198,0.0,1.0
2018-12-10,26.96,27.23,26.51,27.01,5449145,21.1100649151473,21.3214787700097,20.7577084903767,21.1492156290107,6959189.83624665,0.0,1.0
2018-12-11,27.15,27.98,26.95,27.4,4414492,21.2588376278283,21.9087394779608,21.1022347723746,21.4545911971453,5637818.0170636,0.0,1.0
2018-12-12,27.47,27.7,26.93,27.47,4657250,21.509402196554,21.6894954803257,21.0865744868293,21.509402196554,5947848.12385424,0.0,1.0
2018-12-13,26.63,27.59,26.32,27.53,6931200,20.8516702036489,21.6033639098262,20.6089357776958,21.5563830531901,8851945.87279153,0.0,1.0
2018-12-14,26.61,27.14,26.27,26.41,5497158,20.8360099181035,21.2510074850556,20.5697850638324,20.6794070626499,7020508.00296962,0.0,1.0
2018-12-17,25.46,26.49,25.34,26.3,7091835,19.9355434992452,20.7420482048313,19.841581785973,20.5932754921504,9057095.38878819,0.0,1.0
2018-12-18,25.56,25.87,25.09,25.72,7418245,20.013844926972,20.2565793529251,19.645828216656,20.1391272113349,9473958.79661626,0.0,1.0
2018-12-19,25.17,25.67,24.95,25.62,8625842,19.7084693588375,20.0999764974715,19.5362062178385,20.0608257836081,11016200.1516695,0.0,1.0
2018-12-20,25.05,25.57,24.79,25.09,6489524,19.6145076455653,20.0216750697447,19.4109239334756,19.645828216656,8287874.42119427,0.0,1.0
2018-12-21,24.6,25.65,24.54,25.05,8144909,19.2621512207947,20.0843162119261,19.2151703641586,19.6145076455653,10401992.960355,0.0,1.0
2018-12-24,24.68,24.91,24.42,24.56,3211823,19.3247923629761,19.5048856467478,19.1212086508864,19.2308306497039,4101870.28926982,0.0,1.0
2018-12-26,25.82,25.84,24.74,24.78,3426340,20.2174286390617,20.2330889246071,19.3717732196122,19.4030937907029,4375833.36533077,0.0,1.0
2018-12-27,26.14,26.15,25.09,25.54,4422855,20.4679932077875,20.4758233505602,19.645828216656,19.9981846414267,5648498.53751233,0.0,1.0
2018-12-28,25.62,26.28,25.5,26.21,4551403,20.0608257836081,20.577615206605,19.9668640703359,20.5228042071963,5812669.23494648,0.0,1.0
2018-12-31,25.76,25.92,25.44,25.73,3825053,20.1704477824256,20.2957300667885,19.9198832136999,20.1469573541076,4885036.08560696,0.0,1.0
2019-01-02,25.75,26.0,25.3,25.3,5218923,20.162617639653,20.35837120897,19.8102612148823,19.8102612148823,6665169.65464375,0.0,1.0
2019-01-03,25.79,26.03,25.41,25.62,5326267,20.1939382107437,20.381861637288,19.8963927853818,20.0608257836081,6802260.38608549,0.0,1.0
2019-01-04,25.4,26.11,25.14,26.11,8308140,19.8885626426091,20.4445027794695,19.6849789305194,20.4445027794695,10610457.869283,0.0,1.0
2019-01-07,26.57,27.0,25.31,25.31,8962895,20.8046893470128,21.141385486238,19.818091357655,19.818091357655,11446655.9042466,0.0,1.0
2019-01-08,25.22,26.72,24.8,26.47,8925660,19.9375010349384,21.1233159259934,19.605472865443,20.9256801108176,11290539.612037,0.2425,1.0
2019-01-09,26.06,26.54,25.31,25.4,6006117,20.6015573739292,20.9810181390668,20.0086499284017,20.079798821865,7597455.191328,0.0,1.0
2019-01-10,25.25,25.38,24.65,25.17,6410548,19.9612173327595,20.0639879566509,19.4868913763375,19.8979738719032,8109041.36264034,0.0,1.0
2019-01-11,25.24,25.47,24.5,24.65,4509064,19.9533119001524,20.1351368501142,19.368309887232,19.4868913763375,5703753.63897012,0.0,1.0
2019-01-14,25.33,25.73,25.01,25.07,3393542,20.0244607936157,20.3406780978971,19.7714869501907,19.8189195458329,4292670.83623074,0.0,1.0
2019-01-15,24.91,25.37,24.88,25.32,3882736,19.6924326241203,20.0560825240439,19.6687163262992,20.0165553610087,4911478.21125632,0.0,1.0
2019-01-16,24.91,25.09,24.7,24.75,3575443,19.6924326241203,19.8347304110469,19.5264185393726,19.5659457024078,4522767.03594809,0.0,1.0
2019-01-17,25.59,25.6,24.73,24.74,3508374,20.2300020413986,20.2379074740057,19.5501348371937,19.5580402698008,4437927.90906674,0.0,1.0
2019-01-18,26.01,26.3,25.64,25.65,3612151,20.562030210894,20.791287756498,20.2695292044338,20.2774346370408,4569200.92745624,0.0,1.0
2019-01-22,24.94,25.54,24.71,25.11,5969572,19.7161489219414,20.1904748783634,19.5343239719797,19.850541276261,7551227.48714459,0.0,1.0
2019-01-23,25.38,25.5,24.83,25.03,4452139,20.0639879566509,20.1588531479353,19.6291891632641,19.7872978154047,5631746.19443209,0.0,1.0
2019-01-24,25.25,25.32,25.02,25.28,2159630,19.9612173327595,20.0165553610087,19.7793923827977,19.9849336305806,2731830.25819305,0.0,1.0
2019-01-25,25.68,25.9,25.42,25.55,3030393,20.3011509348619,20.4750704522167,20.0956096870791,20.1983803109705,3833304.45104783,0.0,1.0
2019-01-28,25.77,25.8,25.29,25.5,3269346,20.3722998283252,20.3960161261463,19.9928390631876,20.1588531479353,4135568.74432307,0.0,1.0
2019-01-29,25.49,25.79,25.22,25.74,4226048,20.1509477153283,20.3881106935393,19.9375010349384,20.3485835305041,5345751.72551605,0.0,1.0
2019-01-30,25.25,25.57,25.23,25.48,2733766,19.9612173327595,20.2141911761845,19.9454064675454,20.1430422827213,3458085.26350319,0.0,1.0
2019-01-31,25.44,25.65,25.12,25.19,3380047,20.1114205522931,20.2774346370408,19.858446708868,19.9137847371173,4275600.29667798,0.0,1.0
2019-02-01,25.0,25.57,24.81,25.44,3103311,19.7635815175836,20.2141911761845,19.61337829805,20.1114205522931,3925542.28751377,0.0,1.0
2019-02-04,25.28,25.33,24.83,24.93,2132289,19.9849336305806,20.0244607936157,19.6291891632641,19.7082434893344,2697245.18061529,0.0,1.0
2019-02-05,25.22,25.42,25.04,25.3,2743753,19.9375010349384,20.0956096870791,19.7952032480118,20.0007444957946,3470718.34823926,0.0,1.0
2019-02-06,24.69,25.19,24.4,25.09,4185620,19.5185131067656,19.9137847371173,19.2892555611616,19.8347304110469,5294612.2091738,0.0,1.0
2019-02-07,24.93,24.96,24.47,24.55,3586999,19.7082434893344,19.7319597871555,19.3445935894109,19.4078370502671,4537384.8318037,0.0,1.0
2019-02-08,24.9,25.17,24.65,24.77,3972470,19.6845271915133,19.8979738719032,19.4868913763375,19.5817565676219,5024987.49589706,0.0,1.0
2019-02-11,24.84,24.92,24.62,24.85,3307267,19.6370945958711,19.7003380567274,19.4631750785164,19.6450000284781,4183537.02371396,0.0,1.0
2019-02-12,25.14,25.33,24.75,24.85,3016127,19.8742575740821,20.0244607936157,19.5659457024078,19.6450000284781,3815258.63279962,0.0,1.0
2019-02-13,25.11,25.2,24.57,25.14,2789923,19.850541276261,19.9216901697243,19.4236479154812,19.8742575740821,3529121.22420449,0.0,1.0
2019-02-14,24.92,25.24,24.73,24.87,2679772,19.7003380567274,19.9533119001524,19.5501348371937,19.6608108936922,3389785.39595139,0.0,1.0
2019-02-15,25.07,25.36,25.01,25.12,3039225,19.8189195458329,20.0481770914368,19.7714869501907,19.858446708868,3844476.51517009,0.0,1.0
2019-02-19,25.19,25.27,24.85,25.07,2995519,19.9137847371173,19.9770281979735,19.6450000284781,19.8189195458329,3789190.483181,0.0,1.0
2019-02-20,25.16,25.38,25.07,25.14,1924767,19.8900684392962,20.0639879566509,19.8189195458329,19.8742575740821,2434739.6223295,0.0,1.0
2019-02-21,24.78,25.31,24.64,25.1,2892491,19.5896620002289,20.0086499284017,19.4789859437304,19.842635843654,3658864.9145229,0.0,1.0
2019-02-22,24.76,25.0,24.48,24.85,4505677,19.5738511350148,19.7635815175836,19.3524990220179,19.6450000284781,5699469.24345584,0.0,1.0
2019-02-25,25.13,25.24,24.85,24.94,4588424,19.8663521414751,19.9533119001524,19.6450000284781,19.7161489219414,5804140.30209767,0.0,1.0
2019-02-26,24.85,25.16,24.58,25.11,4422203,19.6450000284781,19.8900684392962,19.4315533480882,19.850541276261,5593878.56404668,0.0,1.0
2019-02-27,25.36,25.6,24.86,25.0,8974058,20.0481770914368,20.2379074740057,19.6529054610852,19.7635815175836,11351760.803091,0.0,1.0
2019-02-28,25.4,25.52,24.89,25.33,14924361,20.079798821865,20.1746640131494,19.6766217589063,20.0244607936157,18878613.9125666,0.0,1.0
2019-03-01,29.51,31.39,29.36,30.0,41867571,23.3289316233557,24.815152953478,23.2103501342502,23.7162978211004,52960505.8713049,0.0,1.0
2019-03-04,27.74,29.59,27.64,29.5,16185332,21.9296700519108,23.392175084212,21.8506157258405,23.3210261907487,20473682.8514608,0.0,1.0
2019-03-05,27.21,27.9,27.04,27.89,8351880,21.510682123738,22.0561569736233,21.3762897694185,22.0482515410163,10564734.9299637,0.0,1.0
2019-03-06,26.58,27.29,26.58,27.05,7091177,21.0126398694949,21.5739255845943,21.0126398694949,21.3841952020255,8970004.99845004,0.0,1.0
2019-03-07,26.72,26.85,26.17,26.46,6340214,21.1233159259934,21.2260865498848,20.6885171326066,20.9177746782105,8020072.16450004,0.0,1.0
2019-03-08,25.93,26.71,25.91,26.44,7524224,20.4987867500378,21.1154104933864,20.4829758848237,20.9019638129965,9517789.06230342,0.0,1.0
2019-03-11,26.3,26.45,25.92,25.92,6713471,20.791287756498,20.9098692456035,20.4908813174307,20.4908813174307,8492224.69372141,0.0,1.0
2019-03-12,25.97,26.34,25.8,26.33,4494884,20.5304084804659,20.8229094869261,20.3960161261463,20.8150040543191,5685816.60667236,0.0,1.0
2019-03-13,26.0,26.23,25.79,25.96,3925445,20.554124778287,20.7359497282488,20.3881106935393,20.5225030478589,4965503.08519174,0.0,1.0
2019-03-14,25.52,26.08,25.37,26.01,5769855,20.1746640131494,20.6173682391433,20.0560825240439,20.562030210894,7298594.88634001,0.0,1.0
2019-03-15,25.29,25.66,24.6,25.64,15898862,19.9928390631876,20.2853400696479,19.4473642133023,20.2695292044338,20111311.7906474,0.0,1.0
2019-03-18,25.56,25.62,25.15,25.35,3956963,20.2062857435775,20.2537183392197,19.8821630066891,20.0402716588298,5005371.87108457,0.0,1.0
2019-03-19,25.7,25.88,25.48,25.59,4836948,20.316961800076,20.4592595870026,20.1430422827213,20.2300020413986,6118511.45969743,0.0,1.0
2019-03-20,25.33,25.78,25.22,25.63,3484856,20.0244607936157,20.3802052609323,19.9375010349384,20.2616237718268,4408178.74647307,0.0,1.0
2019-03-21,25.12,25.3,24.9,25.3,4204967,19.858446708868,20.0007444957946,19.6845271915133,20.0007444957946,5319085.25316989,0.0,1.0
2019-03-22,24.52,25.16,24.33,25.16,4478507,19.384120752446,19.8900684392962,19.2339175329124,19.8900684392962,5665100.4728261,0.0,1.0
2019-03-25,24.81,25.07,24.35,24.35,6663842,19.61337829805,19.8189195458329,19.2497283981265,19.2497283981265,8429446.34563223,0.0,1.0
2019-03-26,25.33,25.49,25.06,25.13,4738874,20.0244607936157,20.1509477153283,19.8110141132258,19.8663521414751,5994452.46776734,0.0,1.0
2019-03-27,25.99,26.27,25.26,25.26,7393406,20.54621934568,20.7675714586769,19.9691227653665,19.9691227653665,9352310.45220988,0.0,1.0
2019-03-28,26.11,26.53,25.77,26.25,5349910,20.6410845369644,20.9731127064598,20.3722998283252,20.7517605934628,6767384.23554478,0.0,1.0
2019-03-29,26.18,26.45,25.95,26.15,4855071,20.6964225652136,20.9098692456035,20.5145976152518,20.6727062673925,6141436.20132875,0.0,1.0
2019-04-01,26.1,26.27,25.62,26.26,4590504,20.6331791043573,20.7675714586769,20.2537183392197,20.7596660260699,5806771.40415546,0.0,1.0
2019-04-02,25.8,26.14,25.8,25.99,3511378,20.3960161261463,20.6648008347855,20.3960161261463,20.54621934568,4441727.82761557,0.0,1.0
2019-04-03,26.12,26.41,26.02,26.08,3638543,20.6489899695714,20.8782475151754,20.5699356435011,20.6173682391433,4602585.56472013,0.0,1.0
2019-04-04,26.73,26.81,26.1,26.13,2992348,21.1312213586004,21.1944648194567,20.6331791043573,20.6568954021784,3785179.31749581,0.0,1.0
2019-04-05,26.24,27.0,26.19,26.75,5022507,20.7438551608558,21.3446680389903,20.7043279978206,21.1470322238145,6353234.85716832,0.0,1.0
2019-04-08,26.43,26.72,26.09,26.3,4803517,20.8940583803894,21.1233159259934,20.6252736717503,20.791287756498,6076222.81888321,0.0,1.0
2019-04-09,25.65,26.12,25.62,26.08,2949261,20.4691413777614,20.8442094653851,20.4452008615301,20.8122887770767,3695736.09629703,0.2425,1.0
2019-04-10,25.9,25.92,25.34,25.69,3317028,20.6686456796889,20.6846060238431,20.2217560433713,20.5010620660698,4156587.06097153,0.0,1.0
2019-04-11,25.47,26.1,25.31,25.96,3765583,20.3254982803736,20.8282491212309,20.19781552714,20.7165267121515,4718673.93787884,0.0,1.0
2019-04-12,25.78,25.84,25.34,25.6,3409232,20.5728836147637,20.6207646472263,20.2217560433713,20.4292405173759,4272128.429139,0.0,1.0
2019-04-15,26.16,26.25,25.67,25.77,3244311,20.8761301536935,20.9479517023874,20.4851017219156,20.5649034426866,4065464.96573668,0.0,1.0
2019-04-16,26.06,26.49,25.865,26.25,3141205,20.7963284329225,21.1394758322378,20.640715077419,20.9479517023874,3936262.23802123,0.0,1.0
2019-04-17,26.16,26.58,26.11,26.16,3853792,20.8761301536935,21.2112973809317,20.836229293308,20.8761301536935,4829209.14833266,0.0,1.0
2019-04-18,25.97,26.32,25.9,26.17,4402693,20.7245068842286,21.0038129069271,20.6686456796889,20.8841103257706,5517040.18091796,0.0,1.0
2019-04-22,25.21,26.0,25.14,25.91,4829804,20.118013806369,20.7484474004599,20.0621526018293,20.676625851766,6052255.45682115,0.0,1.0
2019-04-23,25.05,25.33,24.44,25.28,6092218,19.9903310531354,20.2137758712942,19.5035405564323,20.1738750109087,7634193.77569856,0.0,1.0
2019-04-24,25.88,26.09,25.15,25.23,4865308,20.6526853355347,20.8202689491538,20.0701327739064,20.1339741505232,6096745.72552335,0.0,1.0
2019-04-25,26.03,26.37,25.86,25.86,3859946,20.7723879166912,21.0437137673126,20.6367249913805,20.6367249913805,4836920.76149156,0.0,1.0
2019-04-26,26.18,26.42,25.75,26.02,5063741,20.8920904978477,21.0836146276981,20.5489430985324,20.7644077446141,6345403.27085302,0.0,1.0
2019-04-29,26.24,26.86,26.18,26.26,3284328,20.9399715303103,21.4347421990905,20.8920904978477,20.9559318744645,4115610.50096246,0.0,1.0
2019-04-30,26.08,26.36,25.8,26.2,2980079,20.8122887770767,21.0357335952355,20.5888439589179,20.9080508420019,3734354.31117041,0.0,1.0
2019-05-01,25.73,26.02,25.6,26.02,2628411,20.5329827543782,20.7644077446141,20.4292405173759,20.7644077446141,3293677.09694197,0.0,1.0
2019-05-02,25.88,26.0,25.47,25.82,2729465,20.6526853355347,20.7484474004599,20.3254982803736,20.6048043030721,3420308.45153392,0.0,1.0
2019-05-03,25.98,26.18,25.84,26.0,6736790,20.7324870563057,20.8920904978477,20.6207646472263,20.7484474004599,8441910.69429694,0.0,1.0
2019-05-06,25.66,25.75,25.17,25.53,4020247,20.4771215498385,20.5489430985324,20.0860931180606,20.3733793128362,5037794.87604856,0.0,1.0
2019-05-07,24.92,25.63,24.72,25.48,4363524,19.8865888161331,20.4531810336072,19.7269853745911,20.3334784524507,5467957.27941963,0.0,1.0
2019-05-08,25.06,25.26,24.65,24.89,2909576,19.9983112252125,20.1579146667545,19.6711241700514,19.8626482999018,3646006.5922004,0.0,1.0
2019-05-09,24.98,25.14,24.6,24.8,3146145,19.9344698485957,20.0621526018293,19.6312233096659,19.7908267512079,3942452.58072596,0.0,1.0
2019-05-10,24.36,24.83,24.06,24.83,4157798,19.4396991798155,19.8147672674392,19.2002940175025,19.8147672674392,5210160.83341272,0.0,1.0
2019-05-13,22.74,24.09,22.5,24.0,9065965,18.1469113033253,19.2242345337338,17.9553871734749,19.1524129850399,11360613.4208758,0.0,1.0
2019-05-14,22.84,22.9,21.75,22.79,7808895,18.2267130240963,18.2745940565589,17.3568742676924,18.1868121637108,9785371.69945062,0.0,1.0
2019-05-15,22.39,22.6,22.01,22.58,5554257,17.8676052806268,18.0351888942459,17.564358741697,18.0192285500917,6960071.72068206,0.0,1.0
2019-05-16,22.27,22.67,22.16,22.33,5063747,17.7718432157016,18.0910500987856,17.6840613228535,17.8197242481642,6345410.78948788,0.0,1.0
2019-05-17,22.28,22.38,21.9,22.09,4875067,17.7798233877787,17.8596251085497,17.4765768488489,17.6282001183138,6108974.78512973,0.0,1.0
2019-05-20,22.03,22.16,21.86,22.07,4329025,17.5803190858512,17.6840613228535,17.4446561605405,17.6122397741596,5424726.38205716,0.0,1.0
2019-05-21,22.35,22.54,21.66,22.0,4598096,17.8356845923184,17.9873078617833,17.2850527189985,17.5563785696199,5761900.81564128,0.0,1.0
2019-05-22,21.68,22.14,21.59,22.03,5527558,17.3010130631527,17.6681009786993,17.2291915144588,17.5803190858512,6926615.04864285,0.0,1.0
2019-05-23,21.26,21.95,21.09,21.63,5467271,16.9658458359145,17.5164777092344,16.8301829106038,17.2611122027672,6851069.05863469,0.0,1.0
2019-05-24,21.46,21.58,21.17,21.29,4340320,17.1254492774565,17.2212113423817,16.8940242872206,16.9897863521458,5438880.21218873,0.0,1.0
2019-05-28,21.37,21.83,21.31,21.52,7769337,17.0536277287626,17.4207156443092,17.0057466963,17.1733303099191,9735801.33979195,0.0,1.0
2019-05-29,20.83,21.14,20.58,21.06,7416722,16.6226984365992,16.8700837709893,16.4231941346717,16.8062423943725,9293937.43436079,0.0,1.0
2019-05-30,20.6,21.02,20.5,20.9,10954140,16.4391544788259,16.7743217060641,16.3593527580549,16.6785596411389,13726696.484947,0.0,1.0
2019-05-31,18.68,18.73,17.12,17.45,32201451,14.9069614400227,14.9468623004082,13.6620545959951,13.9254002745394,40351825.360265,0.0,1.0
2019-06-03,18.79,19.1,18.51,18.69,12971789,14.9947433328708,15.2421286672609,14.771298514712,14.9149416120998,16255024.1707495,0.0,1.0
2019-06-04,18.93,19.39,18.72,19.06,9606381,15.1064657419502,15.4735536574968,14.9388821283311,15.2102079789525,12037811.8506575,0.0,1.0
2019-06-05,18.44,19.32,18.31,19.16,6323502,14.7154373101723,15.4176924529571,14.61169507317,15.2900096997235,7924017.10001473,0.0,1.0
2019-06-06,17.98,18.39,17.71,18.34,9091550,14.3483493946257,14.6755364497868,14.132884748544,14.6356355894013,11392674.1330419,0.0,1.0
2019-06-07,18.21,18.36,17.58,18.0,8798746,14.531893352399,14.6515959335555,14.0291425115417,14.3643097387799,11025759.7392531,0.0,1.0
2019-06-10,18.14,18.615,18.06,18.36,5128306,14.4760321478593,14.8550903215216,14.4121907712425,14.6515959335555,6426310.04751926,0.0,1.0
2019-06-11,18.29,18.61,18.16,18.18,5095219,14.5957347290158,14.851100235483,14.4919924920135,14.5079528361677,6384848.53556145,0.0,1.0
2019-06-12,17.83,18.39,17.75,18.28,4557895,14.2286468134692,14.6755364497868,14.1648054368524,14.5877545569387,5711524.70894634,0.0,1.0
2019-06-13,18.16,18.26,17.82,17.98,5714231,14.4919924920135,14.5717942127845,14.2206666413921,14.3483493946257,7160536.06963898,0.0,1.0
2019-06-14,18.18,18.27,17.7,18.16,6148384,14.5079528361677,14.5797743848616,14.1249045764669,14.4919924920135,7704575.71666095,0.0,1.0
2019-06-17,18.33,18.34,18.03,18.16,5720012,14.6276554173242,14.6356355894013,14.3882502550112,14.4919924920135,7167780.27433049,0.0,1.0
2019-06-18,18.01,18.77,17.93,18.33,7688155,14.372289910857,14.9787829887166,14.3084485342402,14.6276554173242,9634071.70386974,0.0,1.0
2019-06-19,18.03,18.2,17.77,18.06,4556760,14.3882502550112,14.5239131803219,14.1807657810066,14.4121907712425,5710102.43385123,0.0,1.0
2019-06-20,18.1,18.25,17.82,18.2,4266407,14.4441114595509,14.5638140407074,14.2206666413921,14.5239131803219,5346259.40240432,0.0,1.0
2019-06-21,18.22,18.43,17.78,18.11,6795385,14.5398735244761,14.7074571380952,14.1887459530837,14.452091631628,8515336.42927346,0.0,1.0
2019-06-24,17.68,18.12,17.58,18.11,5036027,14.1089442323127,14.4600718037051,14.0291425115417,14.452091631628,6310674.69641598,0.0,1.0
2019-06-25,17.49,17.86,17.45,17.7,5477560,13.9573209628478,14.2525873297005,13.9254002745394,14.1249045764669,6863962.26432073,0.0,1.0
2019-06-26,17.64,17.96,17.45,17.57,4713442,14.0770235440043,14.3323890504715,13.9254002745394,14.0211623394646,5906441.5584794,0.0,1.0
2019-06-27,17.72,17.84,17.57,17.77,6966312,14.1408649206211,14.2366269855463,14.0211623394646,14.1807657810066,8729526.0461747,0.0,1.0
2019-06-28,17.97,18.01,17.74,17.78,7282099,14.3403692225486,14.372289910857,14.1568252647753,14.1887459530837,9125240.57081031,0.0,1.0
2019-07-01,17.96,18.41,17.61,18.24,5968216,14.3323890504715,14.691496793941,14.053083027773,14.5558338686303,7478806.14896326,0.0,1.0
2019-07-02,17.67,18.04,17.66,17.96,5605688,14.1009640602356,14.3962304270883,14.0929838881585,14.3323890504715,7024520.20563089,0.0,1.0
2019-07-03,18.12,18.17,17.77,17.79,3518369,14.4600718037051,14.4999726640906,14.1807657810066,14.1967261251608,4408888.63799865,0.0,1.0
2019-07-05,18.3,18.51,18.01,18.11,4534233,14.6037149010929,14.771298514712,14.372289910857,14.452091631628,5681873.71925415,0.0,1.0
2019-07-08,18.48,18.65,18.14,18.33,4738592,14.7473579984807,14.8830209237914,14.4760321478593,14.6276554173242,5937957.16961788,0.0,1.0
2019-07-09,17.98,18.35,17.89,18.18,5571519,14.5418685674954,14.8411172532559,14.4690783466347,14.7036246138524,6888792.25905792,0.2425,1.0
2019-07-10,17.86,18.14,17.73,18.08,5109210,14.4448149396812,14.671273404581,14.3396735095491,14.6227465906739,6317179.62334891,0.0,1.0
2019-07-11,18.17,18.18,17.83,17.97,4494911,14.6955368115346,14.7036246138524,14.4205515327276,14.5337807651775,5557642.01862261,0.0,1.0
2019-07-12,18.66,18.85,18.22,18.22,4894070,15.0918391251092,15.2455073691484,14.7359758231238,14.7359758231238,6051174.11091799,0.0,1.0
2019-07-15,18.91,19.18,18.67,18.75,4574226,15.2940341830555,15.5124048456375,15.0999269274271,15.1646293459699,5655709.45014842,0.0,1.0
2019-07-16,19.23,19.3,18.8,18.9,4315056,15.5528438572267,15.6094584734517,15.2050683575591,15.2859463807376,5335263.93254721,0.0,1.0
2019-07-17,18.74,19.12,18.58,19.08,5441028,15.156541543652,15.4638780317304,15.0271367065664,15.431526822459,6727449.29483638,0.0,1.0
2019-07-18,18.54,18.75,18.49,18.71,5916384,14.994785497295,15.1646293459699,14.9543464857058,15.1322781366985,7315193.63046491,0.0,1.0
2019-07-19,18.78,19.07,18.6,18.76,5833115,15.1888927529234,15.4234390201411,15.0433123112021,15.1727171482877,7212237.35541327,0.0,1.0
2019-07-22,18.72,19.11,18.49,18.81,4428270,15.1403659390163,15.4557902294125,14.9543464857058,15.213156159877,5475245.09869185,0.0,1.0
2019-07-23,18.71,18.99,18.43,18.86,7214758,15.1322781366985,15.3587366015983,14.9058196717987,15.2535951714662,8920541.9673479,0.0,1.0
2019-07-24,19.32,19.35,18.71,18.75,5488820,15.6256340780874,15.6498974850409,15.1322781366985,15.1646293459699,6786540.7490062,0.0,1.0
2019-07-25,19.26,19.57,19.08,19.33,5237721,15.5771072641803,15.8278291360336,15.431526822459,15.6337218804052,6476074.45651806,0.0,1.0
2019-07-26,19.54,19.61,18.99,19.33,4700605,15.8035657290801,15.860180345305,15.3587366015983,15.6337218804052,5811968.21493186,0.0,1.0
2019-07-29,19.52,19.68,19.25,19.57,4376928,15.7873901244444,15.91679496153,15.5690194618624,15.8278291360336,5411764.31864521,0.0,1.0
2019-07-30,19.4,19.46,19.1,19.46,4200462,15.6903364966302,15.7388633105373,15.4477024270947,15.7388633105373,5193576.49324483,0.0,1.0
2019-07-31,19.5,19.63,19.2,19.39,9303033,15.7712145198087,15.8763559499407,15.5285804502732,15.6822486943123,11502547.4589893,0.0,1.0
2019-08-01,17.96,19.47,17.69,19.44,10351369,14.5256929628597,15.7469511128551,14.3073223002777,15.7226877059016,12798741.3554279,0.0,1.0
2019-08-02,18.04,18.3,17.83,17.95,5371070,14.5903953814025,14.8006782416666,14.4205515327276,14.5176051605418,6640951.13717789,0.0,1.0
2019-08-05,17.83,17.87,17.3,17.68,6152803,14.4205515327276,14.452902741999,13.9918980098816,14.2992344979599,7607509.1331302,0.0,1.0
2019-08-06,17.83,17.95,17.43,17.88,4847461,14.4205515327276,14.5176051605418,14.0970394400136,14.4609905443169,5993545.35323047,0.0,1.0
2019-08-07,17.85,17.94,17.47,17.64,5606940,14.4367271373633,14.509517358224,14.129390649285,14.2668832886885,6932587.83986958,0.0,1.0
2019-08-08,18.2,18.32,17.64,18.02,6545491,14.7198002184881,14.8168538463023,14.2668832886885,14.5742197767668,8093040.28803156,0.0,1.0
2019-08-09,17.81,18.11,17.63,18.09,4747358,14.4043759280919,14.6470099976274,14.2587954863706,14.6308343929917,5869775.01851412,0.0,1.0
2019-08-12,17.46,17.89,17.15,17.69,5512800,14.1213028469672,14.4690783466347,13.8705809751138,14.3073223002777,6816190.33619636,0.0,1.0
2019-08-13,17.95,18.96,17.18,17.48,9871592,14.5176051605418,15.3344731946448,13.8948443820673,14.1374784516029,12205530.7635455,0.0,1.0
2019-08-14,16.53,17.31,16.52,17.28,10025590,13.3691372314071,13.9999858121994,13.3610494290892,13.9757224052459,12395938.4836502,0.0,1.0
2019-08-15,15.36,16.64,15.22,16.61,13635033,12.4228643602185,13.4581030569034,12.3096351277686,13.4338396499499,16858761.4584819,0.0,1.0
2019-08-16,15.97,16.17,15.27,15.5,7907743,12.9162203016074,13.0779763479644,12.3500741393579,12.5360935926684,9777369.28924043,0.0,1.0
2019-08-19,16.67,16.77,16.19,16.3,8868100,13.482366463857,13.5632444870355,13.0941519526001,13.1831177780965,10964783.3261542,0.0,1.0
2019-08-20,16.31,16.58,16.07,16.52,8688299,13.1912055804143,13.4095762429963,12.9970983247859,13.3610494290892,10742472.0072894,0.0,1.0
2019-08-21,16.96,17.24,16.46,16.58,11520090,13.7169127310746,13.9433711959744,13.3125226151821,13.4095762429963,14243782.8562822,0.0,1.0
2019-08-22,17.75,17.99,17.11,17.15,17047512,14.3558491141848,14.5499563698132,13.8382297658424,13.8705809751138,21078052.2693717,0.0,1.0
2019-08-23,16.92,17.99,16.61,16.96,18919356,13.6845615218032,14.5499563698132,13.4338396499499,13.7169127310746,23392456.0176787,0.0,1.0
2019-08-26,16.38,17.13,16.29,17.02,8843043,13.2478201966393,13.8544053704781,13.1750299757786,13.7654395449817,10933802.1040431,0.0,1.0
2019-08-27,15.58,16.48,15.57,16.43,7434669,12.6007960112112,13.3286982198178,12.5927082088934,13.2882592082285,9192446.4864713,0.0,1.0
2019-08-28,15.86,16.07,15.47,15.56,6267204,12.8272544761111,12.9970983247859,12.5118301857149,12.5846204065755,7748957.94147641,0.0,1.0
2019-08-29,15.91,16.27,15.84,16.03,6110593,12.8676934877003,13.1588543711429,12.8110788714754,12.9647471155145,7555319.43024041,0.0,1.0
2019-08-30,15.79,16.06,15.59,15.97,6468199,12.7706398598861,12.9890105224681,12.6088838135291,12.9162203016074,7997474.15404062,0.0,1.0
2019-09-03,15.59,15.73,15.11,15.68,8765306,12.6088838135291,12.722113045979,12.2206693022723,12.6816740343898,10837685.7587803,0.0,1.0
2019-09-04,16.11,16.18,15.65,15.68,6401019,13.0294495340573,13.0860641502823,12.6574106274362,12.6816740343898,7914410.79843447,0.0,1.0
2019-09-05,16.99,17.23,16.36,16.36,8290208,13.7411761380282,13.9352833936566,13.2316445920036,13.2316445920036,10250260.4220465,0.0,1.0
2019-09-06,16.86,17.35,16.72,17.08,9464382,13.6360347078961,14.0323370214708,13.5228054754462,13.8139663588888,11702044.1747335,0.0,1.0
2019-09-09,17.96,18.02,16.88,16.95,7613960,14.5256929628597,14.5742197767668,13.6522103125318,13.7088249287568,9414127.2261257,0.0,1.0
2019-09-10,18.38,18.7,17.92,18.0,8800136,14.8653806602094,15.1241903343806,14.4933417535883,14.5580441721311,10880750.6095657,0.0,1.0
2019-09-11,19.25,19.36,18.05,18.75,13412434,15.5690194618624,15.6579852873588,14.5984831837203,15.1646293459699,16583533.4159904,0.0,1.0
2019-09-12,19.18,19.86,18.68,19.36,13127756,15.5124048456375,16.0623754032513,15.1080147297449,15.6579852873588,16231549.0464272,0.0,1.0
2019-09-13,19.24,19.76,19.11,19.46,5593231,15.5609316595446,15.9814973800728,15.4557902294125,15.7388633105373,6915637.62340624,0.0,1.0
2019-09-16,18.55,19.24,18.43,18.96,6377511,15.0028732996129,15.5609316595446,14.9058196717987,15.3344731946448,7885344.8061214,0.0,1.0
2019-09-17,18.21,18.41,17.86,18.41,6969648,14.727888020806,14.889644067163,14.4448149396812,14.889644067163,8617480.65307834,0.0,1.0
2019-09-18,17.94,18.38,17.76,18.15,3910959,14.509517358224,14.8653806602094,14.3639369165027,14.6793612068989,4835626.34977874,0.0,1.0
2019-09-19,17.54,18.13,17.41,18.07,5540296,14.18600526551,14.6631856022631,14.0808638353779,14.614658788356,6850187.21064928,0.0,1.0
2019-09-20,17.19,17.93,17.17,17.59,8858315,13.9029321843852,14.5014295559061,13.8867565797495,14.2264442770992,10952684.8603221,0.0,1.0
2019-09-23,17.44,17.5,16.89,17.02,4863381,14.1051272423315,14.1536540562386,13.6602981148497,13.7654395449817,6013229.31603559,0.0,1.0
2019-09-24,17.18,17.8,17.04,17.57,5366701,13.8948443820673,14.3962881257741,13.7816151496174,14.2102686724635,6635549.17527492,0.0,1.0
2019-09-25,17.23,17.64,17.16,17.16,3379460,13.9352833936566,14.2668832886885,13.8786687774316,13.8786687774316,4178465.13451644,0.0,1.0
2019-09-26,16.99,17.15,16.71,17.15,6079928,13.7411761380282,13.8705809751138,13.5147176731284,13.8705809751138,7517404.3096738,0.0,1.0
2019-09-27,17.18,17.45,17.01,17.08,3931745,13.8948443820673,14.1132150446493,13.7573517426639,13.8139663588888,4861326.78010966,0.0,1.0
2019-09-30,17.36,17.58,17.07,17.22,4050963,14.0404248237887,14.2183564747814,13.805878556571,13.9271955913387,5008731.47092022,0.0,1.0
2019-10-01,17.06,17.68,17.03,17.39,6916368,13.7977907542531,14.2992344979599,13.7735273472996,14.0646882307422,8551603.672032,0.0,1.0
2019-10-02,16.45,16.97,16.33,16.91,7303897,13.3044348128642,13.7250005333925,13.20738118505,13.6764737194854,9030756.08546907,0.0,1.0
2019-10-03,16.51,16.52,15.86,16.36,6386960,13.3529616267714,13.3610494290892,12.8272544761111,13.2316445920036,7897027.83153256,0.0,1.0
2019-10-04,16.23,16.6,16.14,16.46,5408962,13.1265031618715,13.425751847632,13.0537129410109,13.3125226151821,6687801.93608576,0.0,1.0
2019-10-07,16.57,16.68,16.18,16.21,6458525,13.4014884406785,13.4904542661748,13.0860641502823,13.1103275572358,7985512.93191891,0.0,1.0
2019-10-08,16.02,16.25,15.83,16.03,7961941,13.1527885194045,13.3416238102574,12.9967941487,13.1609987494416,9697585.7729198,0.2425,1.0
2019-10-09,16.27,16.41,16.12,16.16,4143402,13.3580442703316,13.4729874908507,13.2348908197754,13.2677317399237,5046633.2627543,0.0,1.0
2019-10-10,16.65,16.8,16.34,16.34,4688435,13.6700330117407,13.7931864622969,13.4155158805912,13.4155158805912,5710479.46138499,0.0,1.0
2019-10-11,17.15,17.43,16.91,16.97,8136153,14.0805445135948,14.310430954633,13.8834989927048,13.9327603729273,9909774.7118571,0.0,1.0
2019-10-14,17.03,17.08,16.54,17.04,8781064,13.9820217531498,14.0230729033352,13.5797204813328,13.9902319831869,10695271.5823312,0.0,1.0
2019-10-15,17.32,17.61,16.99,17.09,8992101,14.2201184242251,14.4582150953005,13.9491808330015,14.0312831333723,10952313.1013226,0.0,1.0
2019-10-16,17.55,17.72,17.23,17.28,8603758,14.408953715078,14.5485276257084,14.1462263538914,14.1872775040768,10479314.1740745,0.0,1.0
2019-10-17,17.57,18.15,17.5,17.69,9355510,14.4253741751522,14.9015675173029,14.3679025648926,14.5238969355972,11394942.5993496,0.0,1.0
2019-10-18,16.88,17.12,16.33,16.77,13360188,13.8588683025936,14.0559138234835,13.4073056505541,13.7685557721857,16272611.0470214,0.0,1.0
2019-10-21,17.36,17.48,17.01,17.08,6392382,14.2529593443735,14.3514821048184,13.9656012930756,14.0230729033352,7785874.41658614,0.0,1.0
2019-10-22,17.86,17.9,17.26,17.4,6893220,14.6634708462275,14.6963117663759,14.1708570440027,14.2858002645218,8395891.42918871,0.0,1.0
2019-10-23,17.56,17.9,17.43,17.9,4087237,14.4171639451151,14.6963117663759,14.310430954633,14.6963117663759,4978224.70447235,0.0,1.0
2019-10-24,17.32,17.68,16.83,17.55,6752135,14.2201184242251,14.5156867055601,13.8178171524081,14.408953715078,8224050.93341357,0.0,1.0
2019-10-25,17.33,17.52,17.05,17.16,3780217,14.2283286542622,14.3843230249668,13.9984422132239,14.0887547436318,4604276.59508523,0.0,1.0
2019-10-28,17.2,17.48,17.19,17.35,4274098,14.1215956637802,14.3514821048184,14.1133854337431,14.2447491143364,5205820.03268609,0.0,1.0
2019-10-29,17.08,17.15,16.71,17.15,5030055,14.0230729033352,14.0805445135948,13.7192943919632,14.0805445135948,6126570.1171365,0.0,1.0
2019-10-30,16.88,17.19,16.68,17.01,9244162,13.8588683025936,14.1133854337431,13.6946637018519,13.9656012930756,11259321.5515871,0.0,1.0
2019-10-31,16.26,16.79,16.07,16.78,6450947,13.3498340402945,13.7849762322598,13.19383966959,13.7767660022227,7857206.1572749,0.0,1.0
2019-11-01,16.94,17.0,16.39,16.4,5416091,13.908129682816,13.9573910630385,13.4565670307766,13.4647772608136,6596759.13529615,0.0,1.0
2019-11-04,17.54,17.65,17.17,17.17,7266522,14.4007434850409,14.4910560154488,14.0969649736689,14.0969649736689,8850570.52869503,0.0,1.0
2019-11-05,17.93,18.32,17.69,17.9,11288641,14.7209424564871,15.0411414279333,14.5238969355972,14.6963117663759,13749481.9865155,0.0,1.0
2019-11-06,17.73,17.98,17.51,17.95,6523971,14.5567378557455,14.7619936066725,14.3761127949297,14.7373629165613,7946148.8539718,0.0,1.0
2019-11-07,18.06,18.39,17.96,18.0,5064186,14.8276754469692,15.0986130381929,14.7455731465984,14.7784140667467,6168141.42493889,0.0,1.0
2019-11-08,16.68,17.72,16.52,17.34,26451124,13.6946637018519,14.5485276257084,13.5633000212586,14.2365388842993,32217275.1317973,0.0,1.0
2019-11-11,17.09,17.16,16.36,16.54,10792971,14.0312831333723,14.0887547436318,13.4319363406653,13.5797204813328,13145759.5600288,0.0,1.0
2019-11-12,17.16,17.4,16.91,17.09,7448336,14.0887547436318,14.2858002645218,13.8834989927048,14.0312831333723,9072018.64790587,0.0,1.0
2019-11-13,16.74,17.04,16.51,16.97,5350899,13.7439250820744,13.9902319831869,13.5550897912215,13.9327603729273,6517355.75718668,0.0,1.0
2019-11-14,17.15,17.26,16.72,16.73,4519842,14.0805445135948,14.1708570440027,13.7275046220003,13.7357148520373,5505134.42325748,0.0,1.0
2019-11-15,17.74,17.9,17.11,17.29,6417306,14.5649480857826,14.6963117663759,14.0477035934464,14.1954877341139,7816231.66588053,0.0,1.0
2019-11-18,17.3,17.87,17.23,17.83,5293062,14.203697964151,14.6716810762646,14.1462263538914,14.6388401561163,6446910.71516131,0.0,1.0
2019-11-19,16.78,17.03,16.48,16.98,6048181,13.7767660022227,13.9820217531498,13.5304591011103,13.9409706029644,7366640.12175471,0.0,1.0
2019-11-20,16.28,16.79,16.18,16.7,6035478,13.3662545003687,13.7849762322598,13.2841521999979,13.7110841619261,7351167.96087413,0.0,1.0
2019-11-21,16.22,16.42,15.85,16.3,9775763,13.3169931201462,13.4811977208878,13.0132146087742,13.3826749604428,11906807.6726812,0.0,1.0
2019-11-22,16.94,16.98,15.88,16.49,10699564,13.908129682816,13.9409706029644,13.0378452988854,13.5386693311474,13031990.5187497,0.0,1.0
2019-11-25,17.16,17.28,16.81,17.21,6075330,14.0887547436318,14.1872775040768,13.801396692334,14.1298058938172,7399707.40473872,0.0,1.0
2019-11-26,17.01,17.27,16.86,17.1,5973042,13.9656012930756,14.1790672740397,13.8424478425194,14.0394933634094,7275121.37056181,0.0,1.0
2019-11-27,16.91,17.15,16.71,17.04,5809267,13.8834989927048,14.0805445135948,13.7192943919632,13.9902319831869,7075644.62111592,0.0,1.0
2019-11-29,16.61,16.93,16.57,16.88,3401131,13.6371920915924,13.899919452779,13.604351171444,13.8588683025936,4142552.62597855,0.0,1.0
2019-12-02,16.19,16.8,16.18,16.65,6824088,13.2923624300349,13.7931864622969,13.2841521999979,13.6700330117407,8311689.15996146,0.0,1.0
2019-12-03,15.7,15.99,15.69,15.99,7217705,12.8900611582179,13.1281578292933,12.8818509281809,13.1281578292933,8791111.7805485,0.0,1.0
2019-12-04,16.05,16.1,15.72,15.76,5106439,13.1774192095158,13.2184703597012,12.9064816182921,12.9393225384404,6219605.2692029,0.0,1.0
2019-12-05,16.3,16.45,16.2,16.2,4479399,13.3826749604428,13.5058284109991,13.300572660072,13.300572660072,5455875.14572529,0.0,1.0
2019-12-06,16.27,16.69,16.26,16.52,4403140,13.3580442703316,13.702873931889,13.3498340402945,13.5633000212586,5362992.24274255,0.0,1.0
2019-12-09,16.38,16.6,16.16,16.2,4314886,13.4483568007395,13.6289818615553,13.2677317399237,13.300572660072,5255499.5176893,0.0,1.0
2019-12-10,16.63,16.65,16.29,16.43,5673012,13.6536125516665,13.6700330117407,13.3744647304057,13.4894079509249,6909687.02993443,0.0,1.0
2019-12-11,16.17,16.31,16.1,16.25,5626337,13.2759419699608,13.3908851904799,13.2184703597012,13.3416238102574,6852837.22208592,0.0,1.0
2019-12-12,17.02,17.12,16.16,16.24,8637317,13.9738115231127,14.0559138234835,13.2677317399237,13.3334135802203,10520188.7900699,0.0,1.0
2019-12-13,16.69,17.2,16.53,17.2,6071456,13.702873931889,14.1215956637802,13.5715102512957,14.1215956637802,7394988.9011371,0.0,1.0
2019-12-16,17.05,17.5,16.8,16.8,9817373,13.9984422132239,14.3679025648926,13.7931864622969,13.7931864622969,11957488.3476588,0.0,1.0
2019-12-17,17.32,17.5,16.87,17.03,4699619,14.2201184242251,14.3679025648926,13.8506580725565,13.9820217531498,5724101.4914006,0.0,1.0
2019-12-18,17.73,17.89,17.35,17.37,5439033,14.5567378557455,14.6881015363388,14.2447491143364,14.2611695744105,6624702.32311958,0.0,1.0
2019-12-19,17.8,17.87,17.58,17.77,4942963,14.6142094660051,14.6716810762646,14.4335844051893,14.5895787758938,6020492.69956518,0.0,1.0
2019-12-20,17.59,18.01,17.58,17.88,14340742,14.4417946352263,14.7866242967838,14.4335844051893,14.6798913063017,17466918.6310616,0.0,1.0
2019-12-23,17.66,17.72,17.38,17.64,5072441,14.4992662454859,14.5485276257084,14.2693798044476,14.4828457854118,6178195.95442556,0.0,1.0
2019-12-24,17.64,18.02,17.6,17.76,1814110,14.4828457854118,14.7948345268208,14.4500048652634,14.5813685458567,2209572.68165029,0.0,1.0
2019-12-26,17.93,17.97,17.65,17.75,3307958,14.7209424564871,14.7537833766354,14.4910560154488,14.5731583158196,4029068.59498408,0.0,1.0
2019-12-27,17.83,18.04,17.69,18.02,3811768,14.6388401561163,14.811254986895,14.5238969355972,14.7948345268208,4642705.48180033,0.0,1.0
2019-12-30,17.82,18.07,17.62,17.86,2885134,14.6306299260792,14.8358856770063,14.4664253253376,14.6634708462275,3514072.06249922,0.0,1.0
2019-12-31,17.68,17.86,17.58,17.74,3785893,14.5156867055601,14.6634708462275,14.4335844051893,14.5649480857826,4611189.92147725,0.0,1.0
2020-01-02,17.28,17.8,17.02,17.7,8227453,14.1872775040768,14.6142094660051,13.9738115231127,14.5321071656342,10020977.4425817,0.0,1.0
2020-01-03,17.44,17.5,17.02,17.17,4817265,14.3186411846701,14.3679025648926,13.9738115231127,14.0969649736689,5867393.45699553,0.0,1.0
2020-01-06,18.28,18.49,17.31,17.34,8953876,15.008300507785,15.1807153385637,14.2119081941881,14.2365388842993,10905755.3315313,0.0,1.0
2020-01-07,18.03,18.5,17.85,17.98,8673308,15.0021428352572,15.3932136690104,14.8523710265857,14.9605395550706,10423827.1130498,0.2425,1.0
2020-01-08,18.07,18.42,17.84,18.11,4472942,15.0354254594064,15.326648420712,14.8440503705484,15.0687080835556,5375708.33351004,0.0,1.0
2020-01-09,17.43,17.99,17.2,17.94,5468108,14.502903473019,14.9688602111079,14.311528384161,14.9272569309214,6571727.00744453,0.0,1.0
2020-01-10,17.8,17.83,17.37,17.44,4168798,14.8107677463992,14.8357297145111,14.4529795367952,14.5112241290563,5010179.46338674,0.0,1.0
2020-01-13,17.98,18.16,17.59,17.8,5116973,14.9605395550706,15.1103113637421,14.6360339696158,14.8107677463992,6149723.02311231,0.0,1.0
2020-01-14,18.14,18.3,17.92,17.99,3111838,15.0936700516675,15.2268005482643,14.9106156188468,14.9688602111079,3739895.01074086,0.0,1.0
2020-01-15,17.92,18.16,17.89,18.06,3058422,14.9106156188468,15.1103113637421,14.8856536507349,15.0271048033691,3675698.14962736,0.0,1.0
2020-01-16,18.61,18.64,17.92,18.04,8123914,15.4847408854207,15.5097028535326,14.9106156188468,15.0104634912945,9763549.84940986,0.0,1.0
2020-01-17,18.53,18.92,18.2,18.82,9399778,15.4181756371223,15.7426812225771,15.1435939878913,15.6594746622041,11296919.3268646,0.0,1.0
2020-01-21,18.15,18.53,18.02,18.53,6270319,15.1019907077048,15.4181756371223,14.9938221792198,15.4181756371223,7535846.89943809,0.0,1.0
2020-01-22,17.96,18.3,17.95,18.27,3894204,14.943898242996,15.2268005482643,14.9355775869587,15.2018385801524,4680164.61988289,0.0,1.0
2020-01-23,17.81,17.9,17.5,17.85,3337102,14.8190884024365,14.8939743067722,14.5611480652801,14.8523710265857,4010623.66361403,0.0,1.0
2020-01-24,17.66,17.99,17.47,17.84,4700244,14.6942785618769,14.9688602111079,14.5361860971682,14.8440503705484,5648886.31248308,0.0,1.0
2020-01-27,17.69,17.89,17.25,17.34,4148973,14.7192405299889,14.8856536507349,14.3531316643475,14.4280175686833,4986353.21710144,0.0,1.0
2020-01-28,18.13,18.27,17.7,17.84,3929930,15.0853493956302,15.2018385801524,14.7275611860262,14.8440503705484,4723101.1381572,0.0,1.0
2020-01-29,18.11,18.48,18.08,18.3,3425908,15.0687080835556,15.3765723569358,15.0437461154437,15.2268005482643,4117353.22868902,0.0,1.0
2020-01-30,18.12,18.18,17.85,17.92,4456689,15.0770287395929,15.1269526758167,14.8523710265857,14.9106156188468,5356175.0179552,0.0,1.0
2020-01-31,17.41,18.12,17.16,18.08,7634944,14.4862621609444,15.0770287395929,14.2782457600118,15.0437461154437,9175891.8596938,0.0,1.0
2020-02-03,17.45,18.06,17.23,17.45,4689468,14.5195447850936,15.0271048033691,14.3364903522729,14.5195447850936,5635935.410593,0.0,1.0
2020-02-04,17.8,18.09,17.75,17.82,4240333,14.8107677463992,15.052066771481,14.7691644662127,14.8274090584738,5096152.25168528,0.0,1.0
2020-02-05,18.68,18.73,18.02,18.1,5776763,15.5429854776818,15.5845887578684,14.9938221792198,15.0603874275183,6942677.32508327,0.0,1.0
2020-02-06,18.49,18.99,18.49,18.88,3829723,15.3848930129731,15.8009258148382,15.3848930129731,15.7093985984279,4602669.52849715,0.0,1.0
2020-02-07,17.85,18.38,17.72,18.38,4743623,14.8523710265857,15.2933657965628,14.7442024981008,15.2933657965628,5701020.42282908,0.0,1.0
2020-02-10,17.66,17.97,17.6,17.87,2258881,14.6942785618769,14.9522188990333,14.6443546256531,14.8690123386603,2714787.13922684,0.0,1.0
2020-02-11,17.63,17.82,17.51,17.82,4361927,14.669316593765,14.8274090584738,14.5694687213174,14.8274090584738,5242287.36345398,0.0,1.0
2020-02-12,18.46,18.5,17.84,17.94,4102141,15.3599310448612,15.3932136690104,14.8440503705484,14.9272569309214,4930069.19359411,0.0,1.0
2020-02-13,18.33,18.36,17.88,18.29,6380975,15.2517625163762,15.2767244844881,14.8773329946976,15.218479892227,7668836.41313019,0.0,1.0
2020-02-14,18.14,18.43,18.07,18.29,4745770,15.0936700516675,15.3349690767493,15.0354254594064,15.218479892227,5703600.74821493,0.0,1.0
2020-02-18,17.4,18.09,17.21,18.09,5164229,14.4779415049071,15.052066771481,14.3198490401983,15.052066771481,6206516.6218239,0.0,1.0
2020-02-19,17.18,17.43,16.98,17.38,4771399,14.2948870720864,14.502903473019,14.1284739513403,14.4613001928325,5734402.40602305,0.0,1.0
2020-02-20,17.47,17.63,17.01,17.13,3831337,14.5361860971682,14.669316593765,14.1534359194523,14.2532837918999,4604609.27939271,0.0,1.0
2020-02-21,17.06,17.59,16.99,17.33,4093015,14.1950391996388,14.6360339696158,14.1367946073776,14.4196969126459,4919101.30841884,0.0,1.0
2020-02-24,16.29,16.61,16.09,16.41,7992517,13.5543486847664,13.8206096779601,13.3879355640204,13.6541965572141,9605633.21469872,0.0,1.0
2020-02-25,15.37,16.39,15.27,16.39,9899978,12.7888483293346,13.6375552451395,12.7056417689615,13.6375552451395,11898073.8485243,0.0,1.0
2020-02-26,14.7,15.73,14.69,15.65,7455977,12.2313643748353,13.0883919466775,12.223043718798,13.0218266983791,8960804.25218105,0.0,1.0
2020-02-27,14.19,14.84,13.47,14.27,11347312,11.8070109169328,12.3478535593575,11.207923682247,11.8735761652313,13637520.8266369,0.0,1.0
2020-02-28,14.33,14.49,13.72,13.76,11432657,11.9235001014551,12.0566305980519,11.4159400831796,11.4492227073288,13740090.863924,0.0,1.0
2020-03-02,14.03,14.48,13.49,14.36,12373833,11.673880420336,12.0483099420146,11.2245649943216,11.948462069567,14871222.8272939,0.0,1.0
2020-03-03,13.82,14.68,13.67,14.08,9841508,11.4991466435526,12.2147230627607,11.3743368029931,11.7154837005225,11827802.947122,0.0,1.0
2020-03-04,14.28,14.29,13.73,13.95,7287544,11.8818968212686,11.8902174773059,11.4242607392169,11.6073151720376,8758376.70410684,0.0,1.0
2020-03-05,13.36,13.99,13.16,13.88,7532770,11.1163964658367,11.6405977961868,10.9499833450906,11.5490705797764,9053096.25374407,0.0,1.0
2020-03-06,13.19,13.5,12.63,12.86,7394892,10.9749453132025,11.2328856503589,10.5089885751136,10.7003636639715,8887390.5697429,0.0,1.0
2020-03-09,11.77,12.36,11.54,12.29,8307119,9.79341215590553,10.2843308621064,9.60203706704756,10.2260862698453,9983730.80530883,0.0,1.0
2020-03-10,12.43,12.69,11.64,12.25,8773869,10.3425754543675,10.5589125113374,9.68524362742059,10.1928036456961,10544684.1699324,0.0,1.0
2020-03-11,10.97,12.09,10.93,12.03,13817368,9.1277596729213,10.0596731490992,9.09447704877208,10.0097492128754,16606104.0596491,0.0,1.0
2020-03-12,10.07,10.42,9.35,10.04,14203121,8.37890062956403,8.67012359086964,7.77981339487822,8.35393866145212,17069712.936486,0.0,1.0
2020-03-13,10.81,11.36,10.29,10.79,17753207,8.99462917632445,9.45226525837611,8.5619550623847,8.97798786424984,21336306.8013019,0.0,1.0
2020-03-16,8.34,9.77,7.75,9.32,18884768,6.93942713511063,8.12928094844495,6.44850842890976,7.75485142676632,22696248.8478509,0.0,1.0
2020-03-17,8.35,8.54,6.79,8.38,17249161,6.94774779114793,7.10584025585669,5.64972544932868,6.97270975925984,20730530.0479543,0.0,1.0
2020-03-18,7.89,8.98,6.8,7.69,14054312,6.564997613432,7.47194912149802,5.65804610536598,6.39858449268594,16890870.0672064,0.0,1.0
2020-03-19,8.07,8.59,7.22,7.66,10645244,6.71476942210345,7.1474435360432,6.0075136589327,6.37362252457403,12793755.6272914,0.0,1.0
2020-03-20,7.22,8.53,7.12,8.28,11055769,6.0075136589327,7.09751959981938,5.92430709855967,6.88950319888681,13287136.195073,0.0,1.0
2020-03-23,6.28,7.23,6.04,7.13,13733887,5.22537199142623,6.01583431497001,5.02567624653096,5.93262775459698,16505774.2303355,0.0,1.0
2020-03-24,8.13,8.23,6.62,6.9,11110317,6.76469335832727,6.8478999187003,5.50827429669453,5.74125266573901,13352693.5258357,0.0,1.0
2020-03-25,8.98,9.7,7.78,8.52,12521411,7.47194912149802,8.07103635618382,6.47347039702167,7.08919894378208,15048586.2459215,0.0,1.0
2020-03-26,8.45,9.34,8.43,9.06,10839540,7.03095435152096,7.77149273884092,7.01431303944636,7.53851436979644,13027266.0609987,0.0,1.0
2020-03-27,7.79,8.0,7.4,7.82,8421077,6.48179105305897,6.65652482984233,6.15728546760416,6.50675302117088,10120688.7560871,0.0,1.0
2020-03-30,7.42,7.67,7.12,7.65,7686124,6.17392677967876,6.38194318061133,5.92430709855967,6.36530186853673,9237401.43270171,0.0,1.0
2020-03-31,7.04,7.43,6.9,7.19,9528888,5.85774185026125,6.18224743571606,5.74125266573901,5.9825516908208,11452087.3802262,0.0,1.0
2020-04-01,5.89,6.65,5.7,6.53,14966034,4.90086640597142,5.53323626480644,4.74277394126266,5.4333883923588,17986603.3794748,0.0,1.0
2020-04-02,5.5,6.14,5.26,5.82,17442713,4.5763608205166,5.10888280690399,4.37666507562133,4.8426218137103,20963146.3213975,0.0,1.0
2020-04-03,5.65,5.79,5.47,5.5,15268288,4.70117066107615,4.81765984559839,4.55139885240469,4.5763608205166,18349860.7940884,0.0,1.0
2020-04-06,6.59,6.8,6.11,6.22,14015853,5.48331232858262,5.65804610536598,5.08392083879208,5.17544805520241,16844648.9521554,0.0,1.0
2020-04-07,6.97,7.86,6.88,7.23,21925982,5.79949725800013,6.54003564532009,5.7246113536644,6.01583431497001,26351265.9358855,0.0,1.0
2020-04-08,7.85,8.07,6.92,7.15,11650222,6.53171498928279,6.71476942210345,5.75789397781362,5.94926906667158,14001566.6406231,0.0,1.0
2020-04-09,9.09,9.39,8.25,8.35,18859303,7.56347633790835,7.81309601902744,6.8645412307749,6.94774779114793,22665644.289886,0.0,1.0
2020-04-13,8.33,9.32,8.11,9.16,11455498,6.93110647907333,7.75485142676632,6.74805204625266,7.62172093016947,13767541.8243983,0.0,1.0
2020-04-14,8.43,9.01,8.18,8.81,8975917,7.01431303944636,7.49691108960992,6.80629663851378,7.33049796886387,10787511.1767142,0.0,1.0
2020-04-15,7.71,8.06,7.41,8.0,10330456,6.41522580476055,6.70644876606615,6.16560612364146,6.65652482984233,12415434.4966152,0.0,1.0
2020-04-16,7.63,7.85,7.41,7.73,6433316,6.34866055646212,6.53171498928279,6.16560612364146,6.43186711683515,7731741.30880829,0.0,1.0
2020-04-17,8.35,8.82,8.08,8.17,11510958,6.94774779114793,7.33881862490117,6.72309007814075,6.79797598247648,13834195.2225815,0.0,1.0
2020-04-20,7.84,8.29,7.71,8.02,7287581,6.52339433324548,6.89782385492411,6.41522580476055,6.67316614191694,8758421.17175442,0.0,1.0
2020-04-21,7.56,7.84,7.29,7.45,6383296,6.290415964201,6.52339433324548,6.06575825119382,6.19888874779067,7671625.85664232,0.0,1.0
2020-04-22,7.11,7.84,6.96,7.71,11312705,5.91598644252237,6.52339433324548,5.79117660196283,6.41522580476055,13595929.1542436,0.0,1.0
2020-04-23,7.1,7.44,6.98,7.02,10927424,5.90766578648507,6.19056809175337,5.80781791403743,5.84110053818664,13132887.54037,0.0,1.0
2020-04-24,6.9,7.25,6.6,7.17,14126769,5.74125266573901,6.03247562704461,5.49163298461992,5.96591037874619,16977950.9412086,0.0,1.0
2020-04-27,7.79,7.84,6.85,6.94,9640371,6.48179105305897,6.52339433324548,5.6996493855525,5.77453528988822,11586070.8059323,0.0,1.0
2020-04-28,8.61,8.77,8.07,8.16,14672920,7.16408484811781,7.29721534471465,6.71476942210345,6.78965532643918,17634330.6756328,0.0,1.0
2020-04-29,9.05,9.37,8.78,9.09,11387488,7.53019371375914,7.79645470695283,7.30553600075196,7.56347633790835,13685805.4808995,0.0,1.0
2020-04-30,8.12,8.77,7.98,8.76,23158441,6.75637270228996,7.29721534471465,6.63988351776772,7.28889468867735,27832470.0554581,0.0,1.0
2020-05-01,7.83,7.88,7.48,7.73,9516218,6.51507367720818,6.5566769573947,6.22385071590258,6.43186711683515,11436860.2155133,0.0,1.0
2020-05-04,7.94,7.97,7.33,7.5,10582862,6.60660089361851,6.63156286173042,6.09904087534304,6.24049202797718,12718783.1735325,0.0,1.0
2020-05-05,7.45,8.45,7.43,8.1,11148340,6.19888874779067,7.03095435152096,6.18224743571606,6.73973139021536,13398390.6437426,0.0,1.0
2020-05-06,7.17,7.76,7.12,7.66,11477839,5.96591037874619,6.45682908494706,5.92430709855967,6.37362252457403,13794391.8707166,0.0,1.0
2020-05-07,7.42,7.83,7.27,7.27,9421810,6.17392677967876,6.51507367720818,6.04911693911922,6.04911693911922,11323398.0082345,0.0,1.0
2020-05-08,8.1,8.16,7.66,7.67,10957396,6.73973139021536,6.78965532643918,6.37362252457403,6.38194318061133,13168908.7385371,0.0,1.0
2020-05-11,7.67,7.97,7.44,7.94,10653555,6.38194318061133,6.63156286173042,6.19056809175337,6.60660089361851,12803744.0223924,0.0,1.0
2020-05-12,7.32,8.01,7.31,7.75,8182428,6.09072021930573,6.66484548587963,6.08239956326843,6.44850842890976,9833873.63125791,0.0,1.0
2020-05-13,6.94,7.27,6.78,7.26,9723215,5.77453528988822,6.04911693911922,5.64140479329138,6.04079628308191,11685635.0706112,0.0,1.0
2020-05-14,7.17,7.49,6.54,6.71,13117431,5.96591037874619,6.23217137193988,5.44170904839611,5.58316020103026,15764899.9564365,0.0,1.0
2020-05-15,7.6,7.74,6.92,7.01,12065116,6.32369858835021,6.44018777287245,5.75789397781362,5.83277988214934,14500197.9962999,0.0,1.0
2020-05-18,7.82,8.3,7.71,8.03,18122269,6.50675302117088,6.90614451096142,6.41522580476055,6.68148679795424,21779855.9617833,0.0,1.0
2020-05-19,7.61,7.9,7.19,7.67,10931776,6.33201924438752,6.5733182694693,5.9825516908208,6.38194318061133,13138117.8971838,0.0,1.0
2020-05-20,7.34,7.79,7.22,7.76,11162431,6.10736153138034,6.48179105305897,6.0075136589327,6.45682908494706,13415325.6064869,0.0,1.0
2020-05-21,8.19,8.39,7.28,7.34,17371512,6.81461729455109,6.98103041529714,6.05743759515652,6.10736153138034,20877574.9437551,0.0,1.0
2020-05-22,8.21,8.6,7.95,8.21,12511506,6.83125860662569,7.1557641920805,6.61492154965582,6.83125860662569,15036682.1364912,0.0,1.0
2020-05-26,8.93,9.13,8.68,8.88,13709331,7.4303458413115,7.59675896205756,7.22232944037893,7.38874256112499,16476262.1343062,0.0,1.0
2020-05-27,10.57,10.6,9.31,9.55,21347871,8.79493343142918,8.81989539954109,7.74653077072901,7.94622651562428,25656475.7686099,0.0,1.0
2020-05-28,9.59,10.8,9.51,10.68,14421772,7.97950913977349,8.98630852028715,7.91294389147507,8.88646064783951,17332493.898732,0.0,1.0
2020-05-29,8.9,9.44,8.81,9.39,26828010,7.40538387319959,7.85469929921395,7.33049796886387,7.81309601902744,32242661.9724761,0.0,1.0
2020-06-01,9.89,10.23,9.33,9.38,20108523,8.22912882089258,8.51203112616088,7.76317208280362,7.80477536299013,24166992.253796,0.0,1.0
2020-06-02,10.65,10.72,9.84,10.11,15925850,8.8614986797276,8.91974327198872,8.18752554070607,8.41218325371324,19140137.4225803,0.0,1.0
2020-06-03,11.95,12.1,10.97,10.97,20374005,9.94318396457698,10.0679938051365,9.1277596729213,9.1277596729213,24486056.0377209,0.0,1.0
2020-06-04,12.14,12.19,11.23,11.31,22889115,10.1012764292857,10.1428797094723,9.34409672989117,9.4106619781896,27508786.4435019,0.0,1.0
2020-06-05,12.31,12.82,11.16,12.79,29910259,10.2427275819199,10.6670810398223,9.28585213763005,10.6421190717104,35946996.0852933,0.0,1.0
2020-06-08,13.65,13.75,12.55,12.57,19747514,11.3576954909185,11.4409020512915,10.4424233268152,10.4590646388898,23733121.416711,0.0,1.0
2020-06-09,12.47,13.39,12.21,13.2,17127732,10.3758580785167,11.1413584339486,10.1595210215469,10.9832659692398,20584593.2378571,0.0,1.0
2020-06-10,11.03,12.3,10.84,12.23,23190264,9.17768360914511,10.2344069258826,9.01959114443636,10.1761623336215,27870715.8378307,0.0,1.0
2020-06-11,10.14,10.43,9.66,10.0,17499164,8.43714522182515,8.67844424690694,8.03775373203461,8.32065603730291,21030990.7314379,0.0,1.0
2020-06-12,10.54,11.06,10.01,10.98,15605569,8.76997146331727,9.20264557725702,8.32897669334022,9.1360803289586,18755214.6489863,0.0,1.0
2020-06-15,10.49,10.66,9.63,9.8,14915360,8.72836818313076,8.86981933576491,8.01279176392271,8.15424291655686,17925701.9315928,0.0,1.0
2020-06-16,11.38,11.73,10.8,11.72,16771516,9.46890657045072,9.76012953175632,8.98630852028715,9.75180887571901,20156482.7638716,0.0,1.0
2020-06-17,10.76,11.25,10.71,11.22,11635724,8.95302589613793,9.36073804196578,8.91142261595142,9.33577607385387,13984142.5337558,0.0,1.0
2020-06-18,10.91,11.19,10.32,10.5,11364064,9.07783573669748,9.31081410574196,8.58691703049661,8.73668883916806,13657653.8545194,0.0,1.0
2020-06-19,10.66,11.25,10.39,11.17,17115109,8.86981933576491,9.36073804196578,8.64516162275773,9.29417279366735,20569422.5590747,0.0,1.0
2020-06-22,11.54,11.73,11.03,11.15,22596770,9.60203706704756,9.76012953175632,9.17768360914511,9.27753148159275,27157437.9456317,0.0,1.0
2020-06-23,11.49,11.74,11.19,11.63,11516184,9.56043378686105,9.76845018779362,9.31081410574196,9.67692297138329,13840475.97734,0.0,1.0
2020-06-24,10.42,11.24,10.31,11.2,10269000,8.67012359086964,9.35241738592847,8.5785963744593,9.31913476177926,12341574.9358732,0.0,1.0
2020-06-25,10.16,10.49,9.95,10.1,10159094,8.45378653389976,8.72836818313076,8.2790527571164,8.40386259767594,12209486.7934152,0.0,1.0
2020-06-26,12.07,14.45,11.82,12.53,135442345,10.0430318370246,12.0233479739027,9.83501543609204,10.4257820147405,162778444.86395,0.0,1.0
2020-06-29,12.51,12.89,12.085,12.89,38252500,10.4091407026659,10.7253256320835,10.0555128210806,10.7253256320835,45972937.5045762,0.0,1.0
2020-06-30,12.62,12.84,12.11,12.38,17276626,10.5006679190763,10.6837223518969,10.0763144611738,10.300972174181,20763538.2625431,0.0,1.0
2020-07-01,12.47,13.24,12.45,12.51,16898229,10.3758580785167,11.0165485933891,10.3592167664421,10.4091407026659,20308770.0347694,0.0,1.0
2020-07-02,12.28,12.99,12.03,12.85,14999227,10.217765613808,10.8085321924565,10.0097492128754,10.6920430079342,18026495.6666348,0.0,1.0
2020-07-06,12.51,12.79,12.29,12.62,14256972,10.4091407026659,10.6421190717104,10.2260862698453,10.5006679190763,17134432.5929153,0.0,1.0
2020-07-07,11.97,12.34,11.82,12.29,16657944,9.95982527665159,10.2676895500318,9.83501543609204,10.2260862698453,20019988.7188217,0.0,1.0
2020-07-08,12.32,12.45,11.56,11.83,14164349,10.2510482379572,10.3592167664421,9.61867837912217,9.84333609212935,17023115.6491733,0.0,1.0
2020-07-09,11.77,12.3,11.63,12.3,13060129,9.79341215590553,10.2344069258826,9.67692297138329,10.2344069258826,15696032.7905026,0.0,1.0
2020-07-10,11.65,11.93,11.51,11.74,8515874,9.69356428345789,9.92654265250238,9.57707509893565,9.76845018779362,10234618.4745793,0.0,1.0
2020-07-13,11.18,11.85,11.06,11.66,14044047,9.30249344970466,9.85997740420395,9.20264557725702,9.7018849394952,16878533.2995838,0.0,1.0
2020-07-14,11.15,11.43,10.81,11.0,11814971,9.27753148159275,9.51050985063723,8.99462917632445,9.1527216410332,14199566.6531959,0.0,1.0
2020-07-15,12.57,12.62,11.89,11.91,16915599,10.4590646388898,10.5006679190763,9.89326002835316,9.90990134042777,20329645.7925486,0.0,1.0
2020-07-16,13.07,13.14,12.11,12.27,15534668,10.8750974407549,10.933342033016,10.0763144611738,10.2094449577707,18670003.8198376,0.0,1.0
2020-07-17,12.89,13.26,12.84,13.06,9776597,10.7253256320835,11.0331899054637,10.6837223518969,10.8667767847176,11749791.0695621,0.0,1.0
2020-07-20,12.41,12.64,11.92,12.64,12254695,10.3259341422929,10.5173092311509,9.91822199646507,10.5173092311509,14728039.4058595,0.0,1.0
2020-07-21,12.77,12.95,12.46,12.5,11478423,10.6254777596358,10.7752495683073,10.3675374224794,10.4008200466286,13795093.7384508,0.0,1.0
2020-07-22,12.83,12.85,12.49,12.52,8157649,10.6754016958596,10.6920430079342,10.3924993905913,10.4174613587032,9804093.52751502,0.0,1.0
2020-07-23,13.04,13.33,12.61,12.63,12104880,10.850135472643,11.0914344977248,10.492347263039,10.5089885751136,14547987.497298,0.0,1.0
2020-07-24,12.62,13.09,12.52,12.95,8328043,10.5006679190763,10.8917387528295,10.4174613587032,10.7752495683073,10008877.860909,0.0,1.0
2020-07-27,12.87,12.905,12.36,12.62,10243540,10.7086843200088,10.7378066161394,10.2843308621064,10.5006679190763,12310976.3870499,0.0,1.0
2020-07-28,13.06,13.25,12.83,12.84,10050449,10.8667767847176,11.0248692494264,10.6754016958596,10.6837223518969,12078914.1564585,0.0,1.0
2020-07-29,14.15,14.54,13.2,13.27,17572159,11.7737282927836,12.0982338782384,10.9832659692398,11.041510561501,21118718.1890719,0.0,1.0
2020-07-30,13.63,14.04,13.32,13.87,9198979,11.3410541788439,11.6822010763733,11.0831138416875,11.5407499237391,11055593.4036444,0.0,1.0
2020-07-31,13.37,13.87,13.175,13.63,7345816,11.124717121874,11.5407499237391,10.9624643291466,11.3410541788439,8828409.64350342,0.0,1.0
2020-08-03,13.11,13.26,12.95,13.22,6775080,10.9083800649041,11.0331899054637,10.7752495683073,10.9999072813145,8142482.96002885,0.0,1.0
2020-08-04,13.45,13.51,13.05,13.05,7460972,11.1912823701724,11.2412063063962,10.8584561286803,10.8584561286803,8966807.38459949,0.0,1.0
2020-08-05,13.88,14.28,13.58,13.75,12530353,11.5490705797764,11.8818968212686,11.2994508986574,11.4409020512915,15059332.9946874,0.0,1.0
2020-08-06,13.67,13.95,13.505,13.74,6218978,11.3743368029931,11.6073151720376,11.2370459783776,11.4325813952542,7474143.83207196,0.0,1.0
2020-08-07,14.08,14.11,13.47,13.65,6299755,11.7154837005225,11.7404456686344,11.207923682247,11.3576954909185,7571223.91762997,0.0,1.0
2020-08-10,14.64,14.9,14.235,14.31,10895934,12.1814404386115,12.3977774955813,11.8444538691007,11.9068587893805,13095041.9668253,0.0,1.0
2020-08-11,15.02,15.63,14.91,14.94,16282916,12.497625368029,13.0051853863045,12.4060981516186,12.4310601197306,19569269.4506309,0.0,1.0
2020-08-12,15.15,15.5,14.725,15.24,6770524,12.6057938965139,12.8970168578195,12.2521660149285,12.6806798008496,8137007.43023939,0.0,1.0
2020-08-13,14.83,15.04,14.59,14.97,9061580,12.3395329033202,12.5142666801036,12.139837158425,12.4560220878425,10890463.3954047,0.0,1.0
2020-08-14,15.08,15.32,14.57,14.74,8086263,12.5475493042528,12.7472450491481,12.1231958463503,12.2646469989845,9718299.81163493,0.0,1.0
2020-08-17,15.39,15.78,15.185,15.24,11991803,12.8054896414092,13.129995226864,12.6349161926445,12.6806798008496,14412088.3572626,0.0,1.0
2020-08-18,14.96,15.17,14.25,14.8,12229924,12.4477014318052,12.6224352085885,11.8569348531567,12.3145709352083,14698268.916743,0.0,1.0
2020-08-19,14.88,15.19,14.58,14.78,7475415,12.3811361835067,12.6390765206631,12.1315165023876,12.2979296231337,8984165.39090964,0.0,1.0
2020-08-20,14.58,15.13,14.55,14.81,7082408,12.1315165023876,12.5891525844393,12.1065545342757,12.3228915912456,8511838.45149756,0.0,1.0
2020-08-21,14.43,14.87,14.38,14.64,5941666,12.0067066618281,12.3728155274694,11.9651033816416,12.1814404386115,7140862.41921611,0.0,1.0
2020-08-24,15.5,15.53,14.49,14.49,12058566,12.8970168578195,12.9219788259314,12.0566305980519,12.0566305980519,14492326.0208563,0.0,1.0
2020-08-25,17.11,17.2,16.07,16.2,29694403,14.2366424798253,14.311528384161,13.3712942519458,13.4794627804307,35687574.2331794,0.0,1.0
2020-08-26,17.03,17.53,16.95,17.26,11749830,14.1700772315269,14.586110033392,14.1035119832284,14.3614523203848,14121278.3551243,0.0,1.0
2020-08-27,17.38,17.88,17.11,17.12,20670605,14.4613001928325,14.8773329946976,14.2366424798253,14.2449631358626,24842518.3150585,0.0,1.0
2020-08-28,17.54,17.95,16.87,17.38,20169523,14.5944306894293,14.9355775869587,14.03694673493,14.4613001928325,24240303.7808276,0.0,1.0
2020-08-31,17.39,17.85,17.302,17.42,8253741,14.4696208488698,14.8523710265857,14.3963990757415,14.4945828169817,9919579.61367116,0.0,1.0
2020-09-01,17.77,17.935,16.975,17.23,8723133,14.7858057782873,14.9230966029028,14.1243136233217,14.3364903522729,10483708.208695,0.0,1.0
2020-09-02,18.39,18.46,17.87,17.87,9311082,15.3016864526001,15.3599310448612,14.8690123386603,14.8690123386603,11190321.9629039,0.0,1.0
2020-09-03,17.68,18.16,17.505,18.05,8406760,14.7109198739515,15.1103113637421,14.5653083932987,15.0187841473318,10103482.1801443,0.0,1.0
2020-09-04,17.52,18.05,17.18,17.99,8015986,14.5777893773547,15.0187841473318,14.2948870720864,14.9688602111079,9633838.92335289,0.0,1.0
2020-09-08,17.3,17.705,17.1,17.24,8508351,14.394734944534,14.7317215140448,14.228321823788,14.3448110083102,10225577.1201882,0.0,1.0
2020-09-09,17.47,17.6,17.1005,17.3,5657738,14.5361860971682,14.6443546256531,14.2287378565898,14.394734944534,6799629.71024808,0.0,1.0
2020-09-10,16.99,18.0,16.92,17.63,11138526,14.1367946073776,14.9771808671452,14.0785500151165,14.669316593765,13386595.9006888,0.0,1.0
2020-09-11,16.64,17.13,16.55,17.13,7797280,13.845571646072,14.2532837918999,13.7706857417363,14.2532837918999,9370991.86054981,0.0,1.0
2020-09-14,17.31,17.35,16.87,16.97,6379060,14.4030556005713,14.4363382247206,14.03694673493,14.120153295303,7666534.91191273,0.0,1.0
2020-09-15,16.87,17.49,16.86,17.49,6288470,14.03694673493,14.5528274092428,14.0286260788927,14.5528274092428,7557661.28512911,0.0,1.0
2020-09-16,17.24,17.53,16.86,17.08,6710587,14.3448110083102,14.586110033392,14.0286260788927,14.2116805117134,8064973.44670337,0.0,1.0
2020-09-17,16.9,17.1786,16.68,17.0,5006744,14.0619087030419,14.2937221802412,13.8788542702213,14.145115263415,6017246.69010944,0.0,1.0
2020-09-18,16.79,17.13,16.48,16.86,15657330,13.9703814866316,14.2532837918999,13.7124411494752,14.0286260788927,18817422.4842435,0.0,1.0
2020-09-21,16.4,16.725,15.995,16.3,8018098,13.6458759011768,13.9162972223891,13.308889331666,13.5626693408037,9636377.1847478,0.0,1.0
2020-09-22,16.71,16.81,16.45,16.58,7354368,13.9038162383332,13.9870227987062,13.6874791813633,13.7956477098482,8838687.67922758,0.0,1.0
2020-09-23,16.55,17.37,16.53,16.92,6560871,13.7706857417363,14.4529795367952,13.7540444296617,14.0785500151165,7885040.51914478,0.0,1.0
2020-09-24,16.32,16.73,15.76,16.33,7012519,13.5793106528784,13.9204575504078,13.1133539147894,13.5876313089157,8427843.87260051,0.0,1.0
2020-09-25,16.29,16.45,15.965,16.26,6060860,13.5543486847664,13.6874791813633,13.2839273635541,13.5293867166545,7284113.14303602,0.0,1.0
2020-09-28,17.2,17.45,16.64,16.7,9311544,14.311528384161,14.5195447850936,13.845571646072,13.8954955822959,11190877.2075841,0.0,1.0
2020-09-29,16.71,17.19,16.43,17.19,7157705,13.9038162383332,14.3032077281237,13.6708378692887,14.3032077281237,8602332.51790577,0.0,1.0
2020-09-30,17.03,17.45,16.86,16.89,9289691,14.1700772315269,14.5195447850936,14.0286260788927,14.0535880470046,11164613.653482,0.0,1.0
2020-10-01,17.87,17.99,17.12,17.17,8088105,14.8690123386603,14.9688602111079,14.2449631358626,14.2865664160491,9720513.57938564,0.0,1.0
2020-10-02,18.35,18.47,17.23,17.31,8466715,15.2684038284508,15.3682517008985,14.3364903522729,14.4030556005713,10175537.79659,0.0,1.0
2020-10-05,19.23,19.36,18.55,18.55,8847148,16.0006215597335,16.1087900882184,15.4348169491969,15.4348169491969,10632752.946807,0.0,1.0
2020-10-06,18.63,19.69,18.57,19.52,8595846,15.5013821974953,16.3833717374494,15.4514582612715,16.2419205848153,10330731.0883461,0.0,1.0
2020-10-07,19.78,19.875,19.21,19.3,10814057,16.4582576417852,16.5373038741395,15.9839802476589,16.0588661519946,12996639.8701241,0.0,1.0
2020-10-08,19.83,20.07,19.24,20.0,11465113,16.4998609219717,16.6995566668669,16.0089422157708,16.6413120746058,13779097.4036181,0.0,1.0
2020-10-09,19.81,20.055,19.31,20.0,13344011,16.4832196098971,16.687075682811,16.0671868080319,16.6413120746058,16037210.2153682,0.0,1.0
2020-10-12,19.28,20.34,19.24,19.88,8882718,16.04222483992,16.9242143798741,16.0089422157708,16.5414642021582,10675501.9798647,0.0,1.0
2020-10-13,19.34,19.57,19.05,19.26,6453016,16.0921487761438,16.2835238650018,15.8508497510621,16.0255835278454,7755417.3265546,0.0,1.0
2020-10-14,19.61,19.82,19.3,19.48,5451587,16.316806489151,16.4915402659344,16.0588661519946,16.2086379606661,6551871.60190208,0.0,1.0
2020-10-15,19.86,19.865,19.02,19.29,5762129,16.5248228900836,16.5289832181022,15.8258877829501,16.0505454959573,6925089.76956552,0.0,1.0
2020-10-16,19.32,20.12,19.22,20.03,5452469,16.0755074640692,16.7411599470535,15.9923009036962,16.6662740427177,6552931.61447326,0.0,1.0
2020-10-19,19.1,19.9828,19.03,19.53,7366170,15.8924530312486,16.6270005462217,15.8342084389874,16.2502412408526,8852871.65696574,0.0,1.0
2020-10-20,19.03,19.58,19.01,19.31,6415526,15.8342084389874,16.2918445210391,15.8175671269128,16.0671868080319,7710360.78313792,0.0,1.0
2020-10-21,18.61,19.22,18.35,19.21,9649077,15.4847408854207,15.9923009036962,15.2684038284508,15.9839802476589,11596533.9232166,0.0,1.0
2020-10-22,21.15,21.65,18.295,18.61,47889690,17.5981875188957,18.0142203207608,15.2226402202457,15.4847408854207,57555185.2946478,0.0,1.0
2020-10-23,21.42,21.55,20.28,21.45,16266479,17.8228452319028,17.9310137603878,16.8742904436503,17.8478072000147,19549514.9986668,0.0,1.0
2020-10-26,20.6,21.4,20.46,21.08,9596595,17.140551436844,17.8062039198282,17.0240622523218,17.5399429266345,11533459.5697465,0.0,1.0
2020-10-27,20.35,21.0,20.31,20.71,6090221,16.9325350359114,17.4733776783361,16.8992524117622,17.2320786532543,7319400.02410449,0.0,1.0
2020-10-28,19.37,19.955,19.34,19.77,9373245,16.1171107442557,16.603869122438,16.0921487761438,16.4499369857479,11265031.2162625,0.0,1.0
2020-10-29,19.65,20.045,19.36,19.44,6818757,16.3500891133002,16.6787550267737,16.1087900882184,16.1753553365169,8194975.21521184,0.0,1.0
2020-10-30,19.45,19.8,19.11,19.62,7461586,16.1836759925542,16.4748989538598,15.9007736872859,16.3251271451883,8967545.30718303,0.0,1.0
2020-11-02,20.83,20.9,19.55,19.6,10765006,17.331926525702,17.3901711179631,16.2668825529272,16.3084858331137,12937688.9895924,0.0,1.0
2020-11-03,20.95,21.26,20.8,21.12,6392358,17.4317743981496,17.689714735306,17.3069645575901,17.5732255507838,7682516.82480561,0.0,1.0
2020-11-04,20.93,21.36,20.2,20.76,5332406,17.415133086075,17.772921295679,16.8077251953519,17.2736819334408,6408636.50185024,0.0,1.0
2020-11-05,21.3,21.815,21.07,21.11,4609386,17.7229973594552,18.1515111453763,17.5316222705972,17.5649048947465,5539690.59571185,0.0,1.0
2020-11-06,21.43,21.995,21.21,21.32,3906721,17.8311658879401,18.3012829540478,17.6481114551195,17.7396386715298,4695207.90486413,0.0,1.0
2020-11-09,23.06,25.41,22.89,23.7,13688049,19.1874328220205,21.1427869907867,19.0459816693864,19.7199548084079,16450684.8241703,0.0,1.0
2020-11-10,23.34,23.45,22.6131,23.0,5977513,19.420411191065,19.5119384074753,18.8155827037134,19.1375088857967,7183944.35871618,0.0,1.0
2020-11-11,22.8,23.4,22.6,23.4,4418112,18.9710957650506,19.4703351272888,18.8046826443046,19.4703351272888,5309812.0871634,0.0,1.0
2020-11-12,21.73,22.53,21.54,22.47,7314502,18.0807855690592,18.7464380520435,17.9226931043505,18.6965141158196,8790775.59174164,0.0,1.0
2020-11-13,22.07,22.34,21.79,21.99,5842954,18.3636878743275,18.5883455873347,18.130709505283,18.2971226260291,7022227.5428825,0.0,1.0
2020-11-16,24.16,24.16,22.3215,22.73,13292918,20.1027049861238,20.1027049861238,18.5729523736657,18.9128511727895,15975805.2014236,0.0,1.0
2020-11-17,24.56,24.9,23.5948,23.75,7626720,20.435531227616,20.7184335328843,19.6324215068955,19.7615580885944,9166008.02365595,0.0,1.0
2020-11-18,23.67,24.79,23.65,24.61,6304379,19.694992840296,20.6269063164739,19.6783515282214,20.4771345078025,7576781.17174463,0.0,1.0
2020-11-19,24.4,24.485,23.58,23.58,5229709,20.3024007310191,20.3731263073362,19.6201069359603,19.6201069359603,6285212.33969332,0.0,1.0
2020-11-20,24.37,24.88,24.27,24.4,4979906,20.2774387629072,20.7017922208096,20.1942322025342,20.3024007310191,5984992.02187212,0.0,1.0
2020-11-23,26.06,26.54,25.65,26.12,13234971,21.6836296332114,22.0830211230019,21.342482735682,21.7335535694352,15906162.8562284,0.0,1.0
2020-11-24,26.87,26.99,25.72,26.73,10436590,22.3576027722329,22.4574506446806,21.4007273279431,22.2411135877107,12542989.3426804,0.0,1.0
2020-11-25,21.6,22.88,21.32,22.72,53934307,17.9726170405743,19.0376610133491,17.7396386715298,18.9045305167522,64819777.1404122,0.0,1.0
2020-11-27,21.75,21.9898,21.49,21.96,8898996,18.0974268811338,18.2969562129084,17.881089824164,18.2721606579172,10695065.3411273,0.0,1.0
2020-11-30,20.96,21.87,20.385,21.73,20047747,17.4400950541869,18.1972747535815,16.961657332042,18.0807855690592,24093949.9363062,0.0,1.0
2020-12-01,21.65,21.845,21.12,21.25,12861204,18.0142203207608,18.1764731134882,17.5732255507838,17.6813940792687,15456959.0935391,0.0,1.0
2020-12-02,20.92,21.46,20.73,21.39,11925864,17.4068124300377,17.8561278560521,17.2487199653289,17.7978832637909,14332841.000198,0.0,1.0
2020-12-03,21.2,21.555,20.76,20.96,8900771,17.6397907990822,17.9351740884064,17.2736819334408,17.4400950541869,10697198.5863811,0.0,1.0
2020-12-04,21.47,21.49,20.9138,21.21,10047870,17.8644485120894,17.881089824164,17.4016536232946,17.6481114551195,12075814.6412418,0.0,1.0
2020-12-07,21.27,21.59,20.76,21.45,9786959,17.6980353913433,17.964296384537,17.2736819334408,17.8478072000147,11762244.414531,0.0,1.0
2020-12-08,21.49,21.68,20.82,21.0,7235005,17.881089824164,18.0391822888727,17.3236058696647,17.4733776783361,8695233.84642296,0.0,1.0
2020-12-09,21.81,22.095,21.37,21.62,8123968,18.1473508173577,18.3844895144208,17.7812419517163,17.9892583526489,9763614.74813867,0.0,1.0
2020-12-10,21.63,22.115,21.385,21.6,6451711,17.9975790086862,18.4011308264954,17.7937229357723,17.9726170405743,7753848.94060743,0.0,1.0
2020-12-11,20.85,21.5699,20.76,21.55,6214592,17.3485678377766,17.947571865902,17.2736819334408,17.9310137603878,7468872.61309556,0.0,1.0
2020-12-14,20.34,21.03,20.28,20.98,9334548,16.9242143798741,17.498339646448,16.8742904436503,17.4567363662615,11218524.0660732,0.0,1.0
2020-12-15,20.69,20.855,20.38,20.43,6010457,17.2154373411797,17.3527281657952,16.9574970040233,16.9991002842099,7223537.39062655,0.0,1.0
2020-12-16,20.33,20.92,20.01,20.66,7516462,16.9158937238368,17.4068124300377,16.6496327306431,17.1904753730678,9033496.83763207,0.0,1.0
2020-12-17,20.75,20.785,20.12,20.37,5985488,17.2653612774035,17.2944835735341,16.7411599470535,16.949176347986,7193528.93950436,0.0,1.0
2020-12-18,20.21,20.75,20.02,20.64,9393620,16.8160458513892,17.2653612774035,16.6579533866804,17.1738340609932,11289518.4681193,0.0,1.0
2020-12-21,20.4,20.6,19.55,19.6,6514713,16.9741383160979,17.140551436844,16.2668825529272,16.3084858331137,7829566.52791974,0.0,1.0
2020-12-22,20.07,20.67,20.03,20.47,5369963,16.6995566668669,17.1987960291051,16.6662740427177,17.0323829083591,6453773.56776384,0.0,1.0
2020-12-23,20.7,20.84,20.02,20.05,7581364,17.223757997217,17.3402471817393,16.6579533866804,16.6829153547923,9111497.89873716,0.0,1.0
2020-12-24,20.43,20.73,20.27,20.73,2149873,16.9991002842099,17.2487199653289,16.865969787613,17.2487199653289,2583778.2385929,0.0,1.0
2020-12-28,20.31,20.8,20.255,20.5,4531593,16.8992524117622,17.3069645575901,16.853488803557,17.057344876471,5446196.76583686,0.0,1.0
2020-12-29,20.08,20.39,19.92,20.35,6297095,16.7078773229042,16.9658176600606,16.5747468263074,16.9325350359114,7568027.05432008,0.0,1.0
2020-12-30,20.48,20.55,19.96,20.01,4726074,17.0407035643964,17.0989481566575,16.6080294504566,16.6496327306431,5679929.53778188,0.0,1.0
2020-12-31,20.19,20.51,20.155,20.39,3468595,16.7994045393146,17.0656655325083,16.770282243184,16.9658176600606,4168655.67384314,0.0,1.0
2021-01-04,19.22,20.12,19.1,20.02,13382446,15.9923009036962,16.7411599470535,15.8924530312486,16.6579533866804,16083402.4865398,0.0,1.0
2021-01-05,19.75,19.93,19.18,19.25,7302587,16.4332956736733,16.5830674823447,15.959018279547,16.0172628718081,8776455.80740418,0.0,1.0
2021-01-06,21.41,21.65,19.75,19.8,12803328,17.8145245758655,18.0142203207608,16.4332956736733,16.4748989538598,15387402.0781541,0.0,1.0
2021-01-07,21.5,21.9,21.32,21.6,7854130,17.8894104802013,18.2222367216934,17.7396386715298,17.9726170405743,9439315.80008666,0.0,1.0
2021-01-08,21.42,21.905,21.21,21.58,9575341,17.8228452319028,18.226397049712,17.6481114551195,17.9559757284997,11507915.9108034,0.0,1.0
2021-01-11,22.39,22.4,20.94,20.98,8205057,18.6299488675212,18.6382695235585,17.4234537421123,17.4567363662615,9861069.80413004,0.0,1.0
2021-01-12,23.3,23.585,22.27,22.35,11306653,19.3871285669158,19.6242672639789,18.5301009950736,18.596666243372,13588655.6892994,0.0,1.0
2021-01-13,22.23,22.78,21.9884,22.76,9731934,18.4968183709244,18.954454452976,18.2957913210631,18.9378131409014,11696113.8116635,0.0,1.0
2021-01-14,22.39,22.765,22.13,22.3,8414647,18.6299488675212,18.9419734689201,18.4136118105513,18.5550629631855,10112961.000041,0.0,1.0
2021-01-15,22.06,22.32,21.66,22.15,8117284,18.3553672182902,18.5717042752601,18.0225409767981,18.430253122626,9755581.72770134,0.0,1.0
2021-01-19,21.81,22.61,21.78,22.12,5268993,18.1473508173577,18.8130033003419,18.1223888492457,18.405291154514,6332424.9631017,0.0,1.0
2021-01-20,22.22,22.4867,21.93,21.99,4257243,18.4884977148871,18.7104096114019,18.2471986898053,18.2971226260291,5116475.16844111,0.0,1.0
2021-01-21,22.61,22.97,22.08,22.15,6270579,18.8130033003419,19.1125469176848,18.3720085303648,18.430253122626,7536159.3747992,0.0,1.0
2021-01-22,22.59,22.65,22.205,22.46,4009564,18.7963619882673,18.8462859244911,18.4760167308311,18.6881934597823,4818807.53395458,0.0,1.0
2021-01-25,22.22,22.87,21.5021,22.57,7930884,18.4884977148871,19.0293403573118,17.8911578179691,18.7797206761927,9531560.9303455,0.0,1.0
2021-01-26,21.82,22.62,21.575,22.52,6798655,18.155671473395,18.8213239563792,17.951815400481,18.7381173960062,8170816.06248409,0.0,1.0
2021-01-27,19.54,21.505,19.35,21.5,16834533,16.2585618968899,17.8935708082199,16.1004694321811,17.8894104802013,20232218.3786085,0.0,1.0
2021-01-28,20.62,21.12,19.55,20.07,9252223,17.1571927489186,17.5732255507838,16.2668825529272,16.6995566668669,11119583.5502882,0.0,1.0
2021-01-29,20.25,20.715,20.05,20.45,6542003,16.8493284755384,17.236238981273,16.6829153547923,17.0157415962845,7862364.42255405,0.0,1.0
2021-02-01,20.14,20.63,19.87,20.26,9272124,16.7578012591281,17.1655134049559,16.5331435461209,16.8576491315757,11143501.1355252,0.0,1.0
2021-02-02,20.75,20.95,20.32,20.6,5964279,17.2653612774035,17.4317743981496,16.9075730677995,17.140551436844,7168039.36283526,0.0,1.0
2021-02-03,21.36,21.435,20.91,20.99,4971728,17.772921295679,17.8353262159588,17.3984917740004,17.4650570222988,5975163.46993663,0.0,1.0
2021-02-04,22.15,22.35,21.4,21.41,5841602,18.430253122626,18.596666243372,17.8062039198282,17.8145245758655,7020602.67100466,0.0,1.0
2021-02-05,22.65,22.675,22.25,22.5,5042351,18.8462859244911,18.8670875645844,18.513459682999,18.7214760839316,6060040.19081462,0.0,1.0
2021-02-08,22.27,22.99,22.2,22.69,3847030,18.5301009950736,19.1291882297594,18.4718564028125,18.8795685486403,4623469.57109284,0.0,1.0
2021-02-09,21.91,22.26,21.82,21.89,4589566,18.2305573777307,18.5217803390363,18.155671473395,18.2139160656561,5515870.35856811,0.0,1.0
2021-02-10,22.49,22.91,22.14,22.28,5193813,18.7131554278943,19.062622981461,18.4219324665887,18.5384216511109,6242071.51060594,0.0,1.0
2021-02-11,23.27,23.93,22.4,22.55,7815428,19.3621665988039,19.9113298972659,18.6382695235585,18.7630793641181,9392802.64075585,0.0,1.0
2021-02-12,23.09,23.35,22.6184,22.97,5069086,19.2123947901324,19.4287318471023,18.8199926514132,19.1125469176848,6092171.07073581,0.0,1.0
2021-02-16,23.27,23.96,22.965,23.29,4856231,19.3621665988039,19.9362918653778,19.1083865896661,19.3788079108785,5836355.90538617,0.0,1.0
2021-02-17,22.95,23.19,22.43,23.04,4801320,19.0959056056102,19.2956013505055,18.6632314916704,19.1707915099459,5770362.31094623,0.0,1.0
2021-02-18,23.16,23.41,22.45,22.94,5625592,19.2706393823935,19.4786557833261,18.679872803745,19.0875849495729,6760995.73733072,0.0,1.0
2021-02-19,24.15,24.25,23.4,23.41,6697390,20.0943843300865,20.1775908904596,19.4703351272888,19.4786557833261,8049112.91846998,0.0,1.0
2021-02-22,24.69,25.12,23.8,23.9,7985100,20.5436997561009,20.9014879657049,19.8031613687809,19.886367929154,9596719.25410862,0.0,1.0
2021-02-23,24.65,24.73,23.56,24.65,6165048,20.5104171319517,20.5769823802501,19.6034656238857,20.5104171319517,7409329.23120609,0.0,1.0
2021-02-24,25.95,26.09,24.81,25.07,6988265,21.5921024168011,21.7085916013233,20.6435476285485,20.8598846855184,8398694.7287214,0.0,1.0
2021-02-25,25.23,26.607,24.8,26.19,7166346,20.9930151821153,22.1387695184519,20.6352269725112,21.7917981616963,8612717.51634972,0.0,1.0
2021-02-26,24.95,25.57,24.205,24.99,6606348,20.7600368130708,21.2759174873835,20.1401479382917,20.79331943722,7939696.06528933,0.0,1.0
2021-03-01,25.59,25.95,25.28,25.55,8130481,21.2925587994582,21.5921024168011,21.0346184623018,21.2592761753089,9771442.2559347,0.0,1.0
2021-03-02,25.73,26.495,25.31,25.49,8421656,21.4090479839804,22.0455781708341,21.0595804304137,21.2093522390851,10121384.6146798,0.0,1.0
2021-03-03,25.75,26.33,25.36,25.72,7136083,21.425689296055,21.9082873462186,21.1011837106002,21.4007273279431,8576346.58614384,0.0,1.0
2021-03-04,25.38,26.25,24.16,25.8,9446636,21.1178250226748,21.8417220979201,20.1027049861238,21.4672925762415,11353234.5979081,0.0,1.0
2021-03-05,27.31,28.39,26.18,26.6,18850248,22.7237116378743,23.622342489903,21.783477505659,22.1329450592258,22654761.7345208,0.0,1.0
2021-03-08,28.88,29.14,27.36,27.84,11432548,24.0300546357308,24.2463916927007,22.7653149180608,23.1647064078513,13739959.864638,0.0,1.0
2021-03-09,28.99,29.575,28.63,29.05,8016668,24.1215818521411,24.6083402303234,23.8220382347982,24.171505788365,9634658.57026169,0.0,1.0
2021-03-10,30.15,30.45,28.87,28.99,10202416,25.0867779524683,25.3363976335874,24.0217339796935,24.1215818521411,12261552.3995474,0.0,1.0
2021-03-11,29.85,30.415,29.62,29.94,7563990,24.8371582713492,25.3072753374568,24.6457831824912,24.9120441756849,9090617.33364454,0.0,1.0
2021-03-12,30.81,30.92,29.94,30.0,6260278,25.6359412509303,25.7274684673406,24.9120441756849,24.9619681119087,7523779.34135734,0.0,1.0
2021-03-15,32.25,32.95,30.92,31.27,7946911,26.8341157203019,27.4165616429131,25.7274684673406,26.0186914286462,9550822.63270185,0.0,1.0
2021-03-16,31.16,31.99,31.0,31.77,5896890,25.9271642122359,26.617778663332,25.794033715639,26.4347242305114,7087049.35471823,0.0,1.0
2021-03-17,31.67,31.67,30.73,31.12,4769022,26.3515176701383,26.3515176701383,25.5693760026319,25.8938815880867,5731545.66012544,0.0,1.0
2021-03-18,30.88,32.095,30.73,31.51,5371417,25.6941858431914,26.7051455517237,25.5693760026319,26.2183871735415,6455521.02612946,0.0,1.0
2021-03-19,30.99,31.6,30.42,30.75,6821866,25.7857130596017,26.2932730778772,25.3114356654755,25.5860173147065,8198711.69943382,0.0,1.0
2021-03-22,30.2,30.99,29.27,30.98,7705714,25.1283812326548,25.7857130596017,24.3545602211856,25.7773924035644,9260945.24933368,0.0,1.0
2021-03-23,27.87,30.21,27.75,29.83,10404762,23.1896683759632,25.1367018886921,23.0898205035156,24.8205169592746,12504737.5511663,0.0,1.0
2021-03-24,27.36,28.99,27.35,28.19,6702624,22.7653149180608,24.1215818521411,22.7569942620235,23.4559293691569,8055403.28785494,0.0,1.0
2021-03-25,28.73,28.92,26.6069,26.74,10628267,23.9052447951713,24.06333725988,22.1386863118915,22.249434243748,12773352.1880386,0.0,1.0
2021-03-26,29.51,29.72,28.72,29.35,7733466,24.5542559660809,24.7289897428643,23.896924139134,24.4211254694841,9294298.38864815,0.0,1.0
2021-03-29,28.76,29.66,28.565,29.37,6168634,23.9302067632832,24.6790658066404,23.7679539705558,24.4377667815587,7413638.98753291,0.0,1.0
2021-03-30,30.11,30.175,28.7719,28.79,5515077,25.0534953283191,25.1075795925615,23.9401083439676,23.9551687313951,6628175.68143061,0.0,1.0
2021-03-31,29.78,30.54,29.53,30.18,5005475,24.7789136790881,25.4112835379231,24.5708972781555,25.1117399205802,6015721.5699815,0.0,1.0
2021-04-01,29.95,30.21,29.445,30.04,6432758,24.9203648317222,25.1367018886921,24.5001717018384,24.995250736058,7731070.6886102,0.0,1.0
2021-04-05,30.26,30.31,29.39,30.14,5121598,25.1783051688786,25.2199084490651,24.4544080936333,25.078457296431,6155281.47905527,0.0,1.0
2021-04-06,30.76,31.18,29.92,29.92,5075154,25.7961138796484,26.1483365008919,25.0916686371612,25.0916686371612,6051754.06529597,0.2425,1.0
2021-04-07,30.7,31.205,30.4648,30.91,3867009,25.7457963623278,26.1693021331088,25.5485516944314,25.9219076729496,4611128.53645154,0.0,1.0
2021-04-08,31.41,31.45,30.06,30.9,5520931,26.3412203172872,26.3747653288342,25.2090761775757,25.9135214200629,6583310.89528882,0.0,1.0
2021-04-09,32.44,32.69,31.36,31.56,6991275,27.2050043646226,27.4146606867914,26.2992890528535,26.4670141105885,8336589.76709913,0.0,1.0
2021-04-12,32.76,32.825,32.02,32.32,3147554,27.4733644569987,27.5278751007626,26.8527817433791,27.1043693299816,3753230.48625492,0.0,1.0
2021-04-13,32.26,32.565,31.36,32.55,5262044,27.0540518126611,27.309832525707,26.2992890528535,27.2972531463769,6274606.87277004,0.0,1.0
2021-04-14,32.26,33.15,32.2,32.25,4395495,27.0540518126611,27.800428319582,27.0037342953406,27.0456655597744,5241309.86670319,0.0,1.0
2021-04-15,32.97,33.1927,32.63,32.81,4336902,27.6494757676205,27.8362376194085,27.3643431694709,27.5152957214325,5171441.95216347,0.0,1.0
2021-04-16,32.69,33.24,32.28,33.21,3567351,27.4146606867914,27.8759045955628,27.0708243184346,27.8507458369025,4253808.0453495,0.0,1.0
2021-04-19,32.41,32.84,32.2085,32.7,3239775,27.1798456059624,27.5404544800927,27.0108626102943,27.4230469396782,3863197.35852238,0.0,1.0
2021-04-20,31.78,32.17,30.77,32.14,5940240,26.651511674097,26.9785755366804,25.8045001325351,26.9534167780201,7083306.54967984,0.0,1.0
2021-04-21,32.81,32.86,31.26,31.71,2983331,27.5152957214325,27.5572269858662,26.2154265239859,26.5928079038898,3557406.43680438,0.0,1.0
2021-04-22,33.24,33.77,32.89,33.05,5955209,27.8759045955628,28.3203759985606,27.5823857445265,27.7165657907145,7101155.9994903,0.0,1.0
2021-04-23,34.01,34.27,32.895,33.5,4269740,28.5216460678427,28.7396886428982,27.5865788709699,28.0939471706183,5091356.12490908,0.0,1.0
2021-04-26,33.47,34.53,33.155,34.12,4998969,28.0687884119581,28.9577312179538,27.8046214460254,28.6138948495969,5960908.96316418,0.0,1.0
2021-04-27,34.4,34.815,33.37,33.46,4051186,28.848709930426,29.1967394252262,27.9849258830906,28.0604021590713,4830746.28765357,0.0,1.0
2021-04-28,34.26,34.58,33.86,34.03,2671203,28.7313023900115,28.9996624823875,28.3958522745414,28.5384185736162,3185216.37264225,0.0,1.0
2021-04-29,33.85,34.86,33.46,34.6,5146791,28.3874660216546,29.2344775632166,28.0604021590713,29.016434988161,6137176.00637908,0.0,1.0
2021-04-30,33.1,34.07,33.0,33.69,4310477,27.7584970551483,28.5719635851632,27.6746345262807,28.2532859754666,5139932.05095152,0.0,1.0
2021-05-03,35.47,37.0,33.83,34.11,17858743,29.7460389893084,31.0291356809814,28.3706935158811,28.6055085967102,21295259.3263823,0.0,1.0
2021-05-04,35.22,35.51,34.31,35.12,7276712,29.5363826671396,29.7795840008554,28.7732336544452,29.4525201382721,8676952.74428876,0.0,1.0
2021-05-05,34.37,35.36,34.31,35.36,4219400,28.8235511717657,29.6537902075542,28.7732336544452,29.6537902075542,5031329.31593995,0.0,1.0
2021-05-06,34.73,34.775,33.74,34.47,4005077,29.1254562756888,29.1631944136792,28.2952172399004,28.9074137006333,4775764.64016135,0.0,1.0
2021-05-07,35.44,35.505,34.347,34.5,3500713,29.7208802306482,29.7753908744121,28.8042627901262,28.9325724592935,4174347.05019482,0.0,1.0
2021-05-10,35.66,37.055,35.45,35.5,5951948,29.9053777941567,31.0752600718586,29.7292664835349,29.7711977479687,7097267.49285446,0.0,1.0
2021-05-11,35.29,35.4,33.33,34.52,6842501,29.5950864373469,29.6873352191012,27.9513808715436,28.949344965067,8159187.53274123,0.0,1.0
2021-05-12,32.46,35.7,32.29,35.66,8000865,27.2217768703962,29.9389228057037,27.0792105713214,29.9053777941567,9540452.81968473,0.0,1.0
2021-05-13,33.5,33.97,32.62,32.64,6026198,28.0939471706183,28.4881010562957,27.3559569165842,27.3727294223577,7185805.24744245,0.0,1.0
2021-05-14,35.71,35.75,33.83,33.94,5021477,29.9473090585905,29.9808540701375,28.3706935158811,28.4629422976354,5987748.12518797,0.0,1.0
2021-05-17,36.33,36.41,34.86,35.46,5166415,30.4672567375691,30.5343467606631,29.2344775632166,29.7376527364217,6160576.20699906,0.0,1.0
2021-05-18,34.98,37.63,34.615,37.01,8410198,29.3351125978576,31.5574696128468,29.0290143674912,31.0375219338682,10028552.8156277,0.0,1.0
2021-05-19,33.94,34.36,32.8671,34.04,7529481,28.4629422976354,28.815164918879,27.5631812254158,28.5468048265029,8978361.49431502,0.0,1.0
2021-05-20,32.58,34.16,32.3,33.97,9946024,27.3224119050372,28.6474398611439,27.0875968242081,28.4881010562957,11859914.2362047,0.0,1.0
2021-05-21,32.54,33.26,32.34,33.01,6691920,27.2888668934902,27.8926771013363,27.1211418357551,27.6830207791675,7979630.58158145,0.0,1.0
2021-05-24,32.78,33.05,31.96,32.82,5523478,27.4901369627722,27.7165657907145,26.8024642260586,27.5236819743192,6586348.00856741,0.0,1.0
2021-05-25,32.66,33.74,32.56,33.25,5189854,27.3895019281312,28.2952172399004,27.3056393992637,27.8842908484495,6188525.51918476,0.0,1.0
2021-05-26,34.02,35.11,32.955,33.0,8218164,28.5300323207294,29.4441338853854,27.6368963882904,27.6746345262807,9799566.16021289,0.0,1.0
2021-05-27,35.15,35.35,34.14,34.43,9579641,29.4776788969324,29.6454039546674,28.6306673553704,28.8738686890862,11423029.0087406,0.0,1.0
2021-05-28,33.45,35.14,32.86,35.0,15277594,28.0520159061846,29.4692926440456,27.5572269858662,29.3518851036311,18217425.8352439,0.0,1.0
2021-06-01,33.12,33.17,31.72,32.81,16523350,27.7752695609218,27.8172008253555,26.6011941567765,27.5152957214325,19702899.7612305,0.0,1.0
2021-06-02,32.49,33.03,32.15,32.75,9314382,27.2469356290564,27.699793284941,26.9618030309069,27.464978204112,11106726.8371008,0.0,1.0
2021-06-03,31.62,32.34,31.285,32.17,7268179,26.517331627909,27.1211418357551,26.2363921562028,26.9785755366804,8666777.75897025,0.0,1.0
2021-06-04,31.6,31.94,30.42,31.94,8419405,26.5005591221355,26.7856917202851,25.5109812814988,26.7856917202851,10039531.4971966,0.0,1.0
2021-06-07,31.35,31.9793,31.04,31.72,4210167,26.2909027999667,26.81864969413,26.0309289604774,26.6011941567765,5020319.63125158,0.0,1.0
2021-06-08,32.25,32.54,31.33,31.95,6770394,27.0456655597744,27.2888668934902,26.2741302941932,26.7940779731718,8073205.15065266,0.0,1.0
2021-06-09,31.6,32.51,31.44,32.19,4193745,26.5005591221355,27.2637081348299,26.3663790759475,26.9953480424539,5000737.58403483,0.0,1.0
2021-06-10,31.31,32.24,30.95,31.72,4500362,26.2573577884197,27.0372793068876,25.9554526844966,26.6011941567765,5366356.17930087,0.0,1.0
2021-06-11,32.31,32.38,31.63,31.65,5252064,27.0959830770949,27.1546868473021,26.5257178807958,26.5424903865693,6262706.44461127,0.0,1.0
2021-06-14,32.44,32.63,32.13,32.21,6822472,27.2050043646226,27.3643431694709,26.9450305251333,27.0121205482274,8135304.39891441,0.0,1.0
2021-06-15,32.35,32.61,31.51,32.52,4511308,27.1295280886419,27.3475706636974,26.4250828461547,27.2720943877167,5379408.49259003,0.0,1.0
2021-06-16,32.88,33.03,31.8,32.28,5488126,27.5739994916397,27.699793284941,26.6682841798705,27.0708243184346,6544193.30553449,0.0,1.0
2021-06-17,32.38,33.35,31.77,32.91,6121559,27.1546868473021,27.9681533773171,26.6431254212103,27.5991582503,7299516.34259754,0.0,1.0
2021-06-18,31.28,31.94,30.98,31.66,7539210,26.2321990297594,26.7856917202851,25.9806114431569,26.550876639456,8989962.62312832,0.0,1.0
2021-06-21,31.61,32.22,31.425,31.7,7211571,26.5089453750223,27.0205068011141,26.3537996966174,26.584421651003,8599276.81335788,0.0,1.0
2021-06-22,32.29,32.39,31.15,31.69,4389757,27.0792105713214,27.1630731001889,26.1231777422317,26.5760353981163,5234467.71672573,0.0,1.0
2021-06-23,32.94,33.245,32.16,32.43,3683844,27.6243170089602,27.8800977220062,26.9701892837936,27.1966181117359,4392717.52205278,0.0,1.0
2021-06-24,33.1,33.33,32.77,33.06,3621631,27.7584970551483,27.9513808715436,27.4817507098855,27.7249520436013,4318533.01934324,0.0,1.0
2021-06-25,33.99,34.225,33.35,33.5,8596141,28.5048735620692,28.7019505049078,27.9681533773171,28.0939471706183,10250276.3940971,0.0,1.0
2021-06-28,32.66,33.8,32.33,33.8,4569243,27.3895019281312,28.3455347572209,27.1127555828684,28.3455347572209,5448491.78972208,0.0,1.0
2021-06-29,32.58,33.28,32.39,32.85,4694350,27.3224119050372,27.9094496071098,27.1630731001889,27.5488407329795,5597672.83838523,0.0,1.0
2021-06-30,33.65,33.81,32.52,32.73,6862771,28.2197409639196,28.3539210101076,27.2720943877167,27.4482056983384,8183358.04163684,0.0,1.0
2021-07-01,33.52,34.485,33.49,34.08,6101566,28.1107196763918,28.9199930799634,28.0855609177316,28.5803498380499,7275676.13616686,0.0,1.0
2021-07-02,33.4,33.96,33.11,33.47,4282008,28.0100846417508,28.4797148034089,27.766883308035,28.0687884119581,5105984.8275796,0.0,1.0
2021-07-06,32.29,33.45,31.66,33.4,5124792,27.1798456059624,28.1562661975671,26.6495482156943,28.1141791031014,6088317.64826872,0.12,1.0
2021-07-07,31.38,32.46,31.17,31.99,4519346,26.4138604866863,27.3229417271458,26.2370946899303,26.9273230391681,5369040.15039686,0.0,1.0
2021-07-08,30.89,31.15,29.72,30.77,5011039,26.0014069609222,26.220259852144,25.0165689504244,25.9003979342045,5953177.64698799,0.0,1.0
2021-07-09,32.34,32.52,31.59,31.6,5007490,27.2219327004281,27.3734462405047,26.5906262834423,26.5990437023355,5948961.39014602,0.0,1.0
2021-07-12,32.29,32.49,31.38,31.89,3115260,27.1798456059624,27.3481939838253,26.4138604866863,26.8431488502366,3700968.24162729,0.0,1.0
2021-07-13,31.49,32.24,31.3178,32.0,4256541,26.5064520945109,27.1377585114967,26.3615041411709,26.9357404580612,5056824.48982893,0.0,1.0
2021-07-14,31.0,32.26,30.93,31.65,3224594,26.0939985687468,27.154593349283,26.0350766364948,26.6411307968012,3830858.41507352,0.0,1.0
2021-07-15,29.72,31.15,28.8,30.55,13882597,25.0165689504244,26.220259852144,24.2421664122551,25.7152147185553,16492700.6440266,0.0,1.0
2021-07-16,28.32,30.1,28.215,29.94,6670447,23.8381303053842,25.3364308683638,23.7497474070062,25.2017521660735,7924575.31777702,0.0,1.0
2021-07-19,27.67,28.03,26.755,27.06,9538356,23.2909980773298,23.594025157483,22.5208042486071,22.777535524848,11331687.4460993,0.0,1.0
2021-07-20,28.51,28.735,27.38,27.74,5900527,23.9980612643539,24.1874531894497,23.0468929294286,23.3499200095818,7009900.62975944,0.0,1.0
2021-07-21,29.47,29.98,28.83,28.83,6327667,24.8061334780957,25.2354218416461,24.2674186689345,24.2674186689345,7517348.34671684,0.0,1.0
2021-07-22,29.02,29.57,28.621,29.55,4037144,24.4273496279043,24.8903076670272,24.0914946140678,24.8734728292409,4796178.08172549,0.0,1.0
2021-07-23,29.14,29.56,28.82,29.35,3727236,24.528358654622,24.881890248134,24.2590012500414,24.705124451378,4428003.46200636,0.0,1.0
2021-07-26,30.0,30.19,29.33,29.9,5924626,25.2522566794324,25.4121876384021,24.6882896135917,25.1680824905009,7038530.54625275,0.0,1.0
2021-07-27,29.24,29.83,28.64,29.61,5244431,24.6125328435534,25.1091605582489,24.1074877099648,24.9239773425998,6230450.29191968,0.0,1.0
2021-07-28,28.7,29.73,28.54,29.4,4164571,24.1579922233237,25.0249863693175,24.0233135210333,24.7472115458437,4947562.96777861,0.0,1.0
2021-07-29,28.94,29.48,28.76,28.9,4209728,24.3600102767591,24.8145508969889,24.2084967366825,24.3263406011865,5001210.05434192,0.0,1.0
2021-07-30,29.17,30.125,28.51,28.73,5748177,24.5536109113014,25.3574744155967,23.9980612643539,24.1832444800031,6828906.90480168,0.0,1.0
2021-08-02,29.1,30.31,29.09,29.33,6150211,24.4946889790494,25.5131966651199,24.4862715601563,24.6882896135917,7306528.3765422,0.0,1.0
2021-08-03,29.46,29.485,28.25,29.33,4776982,24.7977160592026,24.8187596064355,23.7792083731322,24.6882896135917,5675114.97365396,0.0,1.0
2021-08-04,27.1,29.06,27.07,28.98,7984184,22.8112052004206,24.4610193034768,22.7859529437412,24.3936799523317,9485311.47297779,0.0,1.0
2021-08-05,28.51,28.73,27.31,27.38,4855290,23.9980612643539,24.1832444800031,22.9879709971766,23.0468929294286,5768145.86708352,0.0,1.0
2021-08-06,29.11,29.81,28.58,28.83,7391267,24.5031063979426,25.0923257204627,24.0569831966059,24.2674186689345,8780918.58541111,0.0,1.0
2021-08-09,29.01,29.2,28.09,28.79,5225849,24.4189322090111,24.5788631679809,23.6445296708419,24.2337489933619,6208374.64113421,0.0,1.0
2021-08-10,30.29,30.64,29.1,29.1,5377466,25.4963618273336,25.7909714885936,24.4946889790494,24.4946889790494,6388497.55283043,0.0,1.0
2021-08-11,30.38,30.74,29.87,30.27,3898961,25.5721185973719,25.8751456775251,25.1428302338215,25.4795269895473,4632014.93176922,0.0,1.0
2021-08-12,30.0,31.04,29.57,30.77,4517256,25.2522566794324,26.1276682443194,24.8903076670272,25.9003979342045,5366557.2039895,0.0,1.0
2021-08-13,28.89,29.82,28.812,29.77,3866296,24.3179231822934,25.1007431393558,24.2522673149269,25.0586560448901,4593208.49904362,0.0,1.0
2021-08-16,28.0,28.6,27.49,28.6,6406004,23.5687729008036,24.0738180343922,23.1394845372532,24.0738180343922,7610413.69251279,0.0,1.0
2021-08-17,26.76,27.53,26.32,27.53,6373591,22.5250129580537,23.1731542128258,22.1546465267554,23.1731542128258,7571906.63897124,0.0,1.0
2021-08-18,26.67,27.29,26.53,26.78,4408242,22.4492561880154,22.9711361593903,22.3314123235114,22.54184779584,5237047.19458651,0.0,1.0
2021-08-19,27.42,27.5,26.0,26.06,7568229,23.0805626050012,23.1479019561464,21.8852891221747,21.9357936355336,8991151.67734401,0.0,1.0
2021-08-20,28.27,28.28,27.185,27.38,6998698,23.7960432109185,23.8044606298116,22.8827532610123,23.0468929294286,8314541.65326182,0.0,1.0
2021-08-23,28.32,28.85,28.08,28.71,5562828,23.8381303053842,24.2842535067208,23.6361122519487,24.1664096422168,6608709.95089818,0.0,1.0
2021-08-24,29.02,29.3,28.45,28.48,4742331,24.4273496279043,24.6630373569123,23.947556750995,23.9728090076745,5633949.14783504,0.0,1.0
2021-08-25,27.48,28.87,27.43,28.75,9491235,23.1310671183601,24.3010883445071,23.0889800238943,24.2000793177894,11275707.1027206,0.0,1.0
2021-08-26,26.35,27.22,26.0,27.09,15513470,22.1798987834348,22.9122142271383,21.8852891221747,22.8027877815274,18430198.374273,0.0,1.0
2021-08-27,26.51,27.99,26.23,27.45,20201276,22.3145774857251,23.5603554819104,22.0788897567171,23.1058148616806,23999371.1331791,0.0,1.0
2021-08-30,26.74,27.02,25.84,26.42,13182582,22.5081781202674,22.7438658492754,21.7506104198844,22.2388207156868,15661073.9792658,0.0,1.0
2021-08-31,26.73,26.85,26.1721,26.635,10389890,22.4997607013743,22.600769728092,22.0301529013257,22.4197952218894,12343320.597318,0.0,1.0
2021-09-01,26.45,27.19,26.361,26.96,7414926,22.2640729723662,22.8869619704589,22.1891579442172,22.6933613359166,8809025.776345,0.0,1.0
2021-09-02,25.68,26.66,25.625,26.25,7451792,21.6159317175941,22.4408387691223,21.5696359136818,22.0957245945033,8852823.05015067,0.0,1.0
2021-09-03,25.11,25.72,24.865,25.69,7168246,21.1361388406849,21.6496013931667,20.9299120778029,21.6243491364873,8515966.81951808,0.0,1.0
2021-09-07,24.89,25.2358,24.625,25.08,7184177,20.9509556250357,21.2420299703607,20.7278940243674,21.1108865840055,8534893.0488079,0.0,1.0
2021-09-08,24.3,24.92,23.945,24.92,6600157,20.4543279103402,20.9762078817152,20.1555095396336,20.9762078817152,7841069.90965573,0.0,1.0
2021-09-09,24.6,25.01,24.18,24.41,8180735,20.7068504771346,21.0519646517535,20.3533188836225,20.5469195181648,9718816.54441967,0.0,1.0
2021-09-10,23.86,24.877,23.84,24.73,7609931,20.0839614790419,20.9400129804747,20.0671266412556,20.8162769227454,9040694.18025302,0.0,1.0
2021-09-13,24.36,24.42,23.99,24.1,6773557,20.5048324236991,20.555336937058,20.1933879246528,20.2859795324774,8047071.30058238,0.0,1.0
2021-09-14,23.84,24.5,23.79,24.5,6112390,20.0671266412556,20.6226762882031,20.0250395467899,20.6226762882031,7261596.55067001,0.0,1.0
2021-09-15,23.83,24.1,23.645,23.81,4708644,20.0587092223625,20.2859795324774,19.9029869728393,20.0418743845762,5593928.56619636,0.0,1.0
2021-09-16,24.2,24.6895,23.92,23.92,7074560,20.3701537214088,20.7821863762282,20.1344659924008,20.1344659924008,8404666.66778593,0.0,1.0
2021-09-17,24.35,25.0,24.22,24.36,8694932,20.496415004806,21.0435472328603,20.3869885591951,20.5048324236991,10329689.0773511,0.0,1.0
2021-09-20,23.82,24.35,23.36,23.73,7644865,20.0502918034693,20.496415004806,19.6630905343847,19.974535033431,9082196.21364768,0.0,1.0
2021-09-21,23.28,24.23,23.24,23.99,8113850,19.5957511832395,20.3954059780882,19.562081507667,20.1933879246528,9639356.31932092,0.0,1.0
2021-09-22,23.63,23.9258,23.405,23.43,6813682,19.8903608444996,20.1393480953588,19.7009689194038,19.7220124666367,8094740.30756583,0.0,1.0
2021-09-23,24.19,24.705,23.7,23.7,7557261,20.3617363025157,20.7952333755126,19.9492827767516,19.9492827767516,8978121.55476219,0.0,1.0
2021-09-24,23.91,24.26,23.64,23.8,4384049,20.1260485735076,20.4206582347677,19.8987782633927,20.033456965683,5208305.6049055,0.0,1.0
2021-09-27,24.58,24.86,24.04,24.07,7362673,20.6900156393483,20.9257033683563,20.2354750191185,20.2607272757979,8746948.55212301,0.0,1.0
2021-09-28,24.6,24.97,24.25,24.42,9486341,20.7068504771346,21.0182949761809,20.4122408158745,20.555336937058,11269892.9688844,0.0,1.0
2021-09-29,24.68,26.12,24.64,25.49,12058244,20.7741898282797,21.9862981488925,20.7405201527071,21.4560007586244,14325346.2291407,0.0,1.0
2021-09-30,22.7,24.21,22.69,24.21,16600115,19.1075408874372,20.3785711403019,19.099123468544,20.3785711403019,19721146.3641432,0.0,1.0
2021-10-01,23.57,23.875,22.57,22.7,11124742,19.8398563311407,20.0965876073816,18.9981144418263,19.1075408874372,13216334.0582479,0.0,1.0
2021-10-04,23.89,24.18,23.47,23.47,9580751,20.1092137357213,20.3533188836225,19.7556821422093,19.7556821422093,11382053.2417644,0.0,1.0
2021-10-05,23.74,24.27,23.62,23.9,11614439,20.0839614790419,20.5323397260466,19.9824418759465,20.2193209498358,13728704.9742516,0.12,1.0
2021-10-06,23.22,23.58,22.87,23.38,8846690,19.6440431989618,19.948602008248,19.3479443566002,19.7794026697557,10457121.2616177,0.0,1.0
2021-10-07,23.63,23.97,23.53,23.55,8190457,19.9909018428711,20.2785407183081,19.9063021736249,19.9232221074742,9681429.10366087,0.0,1.0
2021-10-08,23.2,23.85,23.15,23.85,5777423,19.6271232651125,20.1770211152127,19.5848234304895,20.1770211152127,6829131.90025414,0.0,1.0
2021-10-11,22.08,23.41,22.05,23.2,10308309,18.6796069695554,19.8047825705295,18.6542270687815,19.6271232651125,12184810.0493207,0.0,1.0
2021-10-12,22.69,22.74,22.11,22.21,8177297,19.1956649519571,19.2379647865801,18.7049868703292,18.7895865395754,9665873.48728875,0.0,1.0
2021-10-13,22.54,22.85,22.425,22.77,4673552,19.0687654480878,19.3310244227509,18.9714758284547,19.263344687354,5524314.74217769,0.0,1.0
2021-10-14,22.74,22.93,22.54,22.59,6145484,19.2379647865801,19.3987041581479,19.0687654480878,19.1110652827109,7264193.88486898,0.0,1.0
2021-10-15,22.14,23.28,22.04,23.0,9050794,18.7303667711031,19.6948030005095,18.6457671018569,19.4579239266202,10698379.8880623,0.0,1.0
2021-10-18,23.15,23.24,21.83,22.05,9055827,19.5848234304895,19.660963132811,18.46810779644,18.6542270687815,10704329.0838982,0.0,1.0
2021-10-19,23.05,23.23,22.735,23.11,5911089,19.5002237612433,19.6525031658864,19.2337348031178,19.550983562791,6987130.15390101,0.0,1.0
2021-10-20,23.01,23.42,22.6613,22.86,6896023,19.4663838935448,19.8132425374541,19.1713848468834,19.3394843896756,8151359.29188259,0.0,1.0
2021-10-21,22.93,23.46,22.87,23.05,5385015,19.3987041581479,19.8470824051526,19.3479443566002,19.5002237612433,6365290.84331317,0.0,1.0
2021-10-22,22.52,22.85,22.28,22.63,5680866,19.0518455142386,19.3310244227509,18.8488063080477,19.1449051504094,6714997.88429356,0.0,1.0
2021-10-25,22.51,22.86,22.38,22.52,7045242,19.0433855473139,19.3394843896756,18.9334059772939,19.0518455142386,8327741.77816135,0.0,1.0
2021-10-26,22.71,23.03,22.54,22.73,5633446,19.2125848858063,19.4833038273941,19.0687654480878,19.2295048196555,6658945.65569441,0.0,1.0
2021-10-27,21.76,22.79,21.73,22.79,7435070,18.4088880279676,19.2802646212032,18.3835081271938,19.2802646212032,8788533.17778922,0.0,1.0
2021-10-28,22.96,23.12,21.82,21.91,9115617,19.4240840589217,19.5594435297156,18.4596478295153,18.5357875318369,10775003.1190721,0.0,1.0
2021-10-29,22.69,23.06,22.41,22.72,5313559,19.1956649519571,19.5086837281679,18.9587858780678,19.2210448527309,6280827.15611828,0.0,1.0
2021-11-01,23.65,23.71,22.92,23.08,7658318,20.0078217767203,20.058581578268,19.3902441912233,19.5256036620171,9052420.7343119,0.0,1.0
2021-11-02,23.27,23.85,23.05,23.77,5584758,19.6863430335849,20.1770211152127,19.5002237612433,20.1093413798157,6601394.60326851,0.0,1.0
2021-11-03,24.53,25.01,23.11,23.12,8991075,20.7522988660867,21.1583772784683,19.550983562791,19.5594435297156,10627789.7775664,0.0,1.0
2021-11-04,24.59,24.87,24.26,24.54,5370276,20.8030586676344,21.0399377415237,20.523879759122,20.7607588330113,6347868.78938397,0.0,1.0
2021-11-05,24.89,25.65,24.6,25.29,5292875,21.0568576753729,21.6998151616438,20.811518634559,21.3952563523576,6256377.88795412,0.0,1.0
2021-11-08,24.48,25.1596,24.38,24.98,4802103,20.7099990314636,21.2849383836606,20.6253993622174,21.1329973776945,5676266.87289576,0.0,1.0
2021-11-09,25.5,25.56,24.545,24.59,8777285,21.5729156577746,21.6236754593223,20.7649888164736,20.8030586676344,10375081.9337829,0.0,1.0
2021-11-10,24.73,25.5,24.59,24.96,5739316,20.921498204579,21.5729156577746,20.8030586676344,21.1160774438452,6784087.98892498,0.0,1.0
2021-11-11,24.96,25.33,24.63,24.84,3794755,21.1160774438452,21.4290962200561,20.8368985353328,21.0145578407498,4485543.54149746,0.0,1.0
2021-11-12,24.82,25.26,24.76,25.05,4821682,20.9976379069006,21.3698764515837,20.9468781053529,21.1922171461668,5699409.98938126,0.0,1.0
2021-11-15,24.84,25.65,24.805,25.19,4357229,21.0145578407498,21.6998151616438,20.9849479565137,21.3106566831114,5150409.02502939,0.0,1.0
2021-11-16,25.06,25.265,24.57,24.87,3982326,21.2006771130914,21.3741064350461,20.7861387337851,21.0399377415237,4707259.53834632,0.0,1.0
2021-11-17,23.76,25.17,23.75,25.13,7018041,20.1008814128911,21.2937367492622,20.0924214459665,21.2598968815637,8295589.17018737,0.0,1.0
2021-11-18,24.8,25.42,24.01,25.02,18300170,20.9807179730513,21.5052359223776,20.3123805860066,21.1668372453929,21631491.1902891,0.0,1.0
2021-11-19,24.07,24.63,23.91,24.4,8814686,20.3631403875543,20.8368985353328,20.2277809167604,20.6423192960666,10419291.326483,0.0,1.0
2021-11-22,23.94,24.94,23.8238,24.17,10539949,20.2531608175342,21.099157509996,20.1548560018702,20.4477400568004,12458617.2663749,0.0,1.0
2021-11-23,23.51,23.695,22.59,22.99,18948414,19.8893822397757,20.0458916278811,19.1110652827109,19.4494639596956,22397740.0489149,0.0,1.0
2021-11-24,17.84,19.29,17.7125,18.48,55120941,15.0925809935176,16.3192761975871,14.9847164152287,15.6340188766931,65155031.3271375,0.0,1.0
2021-11-26,17.33,17.54,16.895,17.54,11944970,14.6611226803621,14.8387819857791,14.2931141191412,14.8387819857791,14119405.0833007,0.0,1.0
2021-11-29,17.8,17.855,16.85,17.53,19728242,15.0587411258191,15.1052709439045,14.2550442679805,14.8303220188544,23319526.1586582,0.0,1.0
2021-11-30,16.53,17.8,16.5,17.57,20549487,13.9843253263927,15.0587411258191,13.9589454256188,14.8641618865529,24290268.724578,0.0,1.0
2021-12-01,15.98,17.55,15.96,16.98,14942793,13.5190271455387,14.8472419527037,13.5021072116895,14.3650238380005,17662944.9419221,0.0,1.0
2021-12-02,16.3,16.475,15.835,16.24,11199210,13.7897460871265,13.9377955083073,13.3963576251318,13.7389862855788,13237888.6345426,0.0,1.0
2021-12-03,16.72,16.77,16.07,16.25,10642899,14.1450646979604,14.1873645325835,13.5951668478603,13.7474462525034,12580308.0494682,0.0,1.0
2021-12-06,17.34,17.96,16.99,16.99,14584035,14.6695826472867,15.194100596613,14.3734838049251,14.3734838049251,17238879.4542,0.0,1.0
2021-12-07,17.37,17.85,17.29,17.6,7172020,14.6949625480606,15.1010409604422,14.6272828126636,14.8895417873268,8477598.15600493,0.0,1.0
2021-12-08,17.34,17.74,17.3,17.43,6277877,14.6695826472867,15.0079813242714,14.6357427795882,14.7457223496083,7420687.40450053,0.0,1.0
2021-12-09,17.19,17.71,17.15,17.33,6848041,14.5426831434174,14.9826014234976,14.508843275719,14.6611226803621,8094642.75808579,0.0,1.0
2021-12-10,16.95,17.475,16.66,17.25,5594083,14.3396439372266,14.783792200769,14.0943048964127,14.5934429449651,6612417.10499116,0.0,1.0
2021-12-13,16.31,17.085,16.005,16.84,9013979,13.7982060540511,14.453853490709,13.5401770628503,14.2465843010558,10654863.1694651,0.0,1.0
2021-12-14,16.51,16.84,16.04,16.22,7467521,13.9674053925435,14.2465843010558,13.5697869470864,13.7220663517295,8826891.48378393,0.0,1.0
2021-12-15,16.63,16.7,15.965,16.28,9885467,14.0689249956389,14.1281447641112,13.5063371951518,13.7728261532773,11684994.8564627,0.0,1.0
2021-12-16,16.47,17.05,16.4028,16.9,7246792,13.933565524845,14.4242436064728,13.8767145471116,14.2973441026035,8565981.48027353,0.0,1.0
2021-12-17,16.82,17.05,16.14,16.48,12624808,14.2296643672066,14.4242436064728,13.6543866163326,13.9420254917696,14922999.2415967,0.0,1.0
2021-12-20,16.69,16.7,16.14,16.44,7551889,14.1196847971866,14.1281447641112,13.6543866163326,13.9081856240711,8926617.64199681,0.0,1.0
2021-12-21,17.18,17.41,16.99,17.01,6847984,14.5342231764928,14.728802415759,14.3734838049251,14.3904037387743,8094575.38193584,0.0,1.0
2021-12-22,17.19,17.34,16.99,17.13,5063405,14.5426831434174,14.6695826472867,14.3734838049251,14.4919233418697,5985135.69274854,0.0,1.0
2021-12-23,17.28,17.48,17.11,17.16,4655275,14.618822845739,14.7880221842314,14.4750034080205,14.5173032426436,5502710.63880134,0.0,1.0
2021-12-27,17.54,17.6817,17.17,17.34,4111036,14.8387819857791,14.9586597171009,14.5257632095682,14.6695826472867,4859399.61306157,0.0,1.0
2021-12-28,17.41,17.8,17.38,17.46,7697562,14.728802415759,15.0587411258191,14.7034225149852,14.7711022503821,9098808.62252669,0.0,1.0
2021-12-29,17.65,17.785,17.3674,17.47,4992088,14.9318416219498,15.0460511754322,14.6927629566602,14.7795622173067,5900836.30879649,0.0,1.0
2021-12-30,17.9,18.1859,17.51,17.59,5513277,15.1433407950653,15.3852112494401,14.8134020850052,14.8810818204021,6516901.36513067,0.0,1.0
2021-12-31,17.65,18.035,17.575,17.79,3820028,14.9318416219498,15.2575503485476,14.8683918700152,15.0502811588945,4515417.18075066,0.0,1.0
2022-01-03,18.4,18.66,17.82,17.83,8458034,15.5663391412962,15.7862982813362,15.0756610596683,15.084121026593,9997715.21019559,0.0,1.0
2022-01-04,18.65,18.77,18.13,18.335,6769451,15.879357917507,15.9815307298449,15.436609064043,15.6111542851202,7950589.80381121,0.12,1.0
2022-01-05,18.42,19.06,18.4,18.8,8516045,15.6835266938595,16.2284483596613,15.6664978918032,16.0070739329293,10001930.8132664,0.0,1.0
2022-01-06,18.56,18.71,17.78,18.71,6563047,15.8027283082536,15.9304443236759,15.1386050280576,15.9304443236759,7708172.28164201,0.0,1.0
2022-01-07,18.12,18.43,18.08,18.3,9110503,15.4280946630149,15.6920410948876,15.3940370589022,15.5813538815216,10700110.2835948,0.0,1.0
2022-01-10,17.36,17.99,16.69,17.95,10160281,14.7810001848752,15.3174074496488,14.2105353159888,15.2833498455362,11933054.3233796,0.0,1.0
2022-01-11,17.88,17.985,17.3578,17.43,8221212,15.2237490383392,15.3131502491348,14.779127016649,14.8406009920722,9655655.13394959,0.0,1.0
2022-01-12,17.75,18.11,17.38,17.92,7781133,15.1130618249732,15.4195802619867,14.7980289869315,15.2578066424518,9138790.82541535,0.0,1.0
2022-01-13,18.43,18.975,17.98,17.99,9033445,15.6920410948876,16.156075950922,15.3088930486207,15.3174074496488,10609607.1469148,0.0,1.0
2022-01-14,18.27,18.43,17.69,18.11,7009945,15.5558106784372,15.6920410948876,15.0619754188042,15.4195802619867,8233045.3743261,0.0,1.0
2022-01-18,17.04,17.23,16.85,17.1,11232432,14.5085393519742,14.6703129715092,14.3467657324393,14.5596257581432,13192275.0207074,0.0,1.0
2022-01-19,16.65,17.35,16.645,17.1,8169073,14.1764777118762,14.772485783847,14.1722205113622,14.5596257581432,9594418.88277049,0.0,1.0
2022-01-20,16.06,16.86,15.99,16.66,8608086,13.6741280512151,14.3552801334675,13.6145272440181,14.1849921129044,10110031.1948384,0.0,1.0
2022-01-21,15.86,16.32,15.65,15.87,7971230,13.5038400306521,13.8955024779472,13.3250376090608,13.5123544316802,9362056.09019607,0.0,1.0
2022-01-24,17.12,17.13,15.45,15.56,11859151,14.5766545601995,14.5851689612276,13.1547495884978,13.2484079998075,13928344.4141123,0.0,1.0
2022-01-25,17.71,17.86,16.78,16.83,9692009,15.0790042208605,15.2067202362828,14.2871649252422,14.329736930383,11383077.8794095,0.0,1.0
2022-01-26,17.56,18.11,17.29,17.88,9469167,14.9512882054382,15.4195802619867,14.7213993776781,15.2237490383392,11121354.2428752,0.0,1.0
2022-01-27,17.47,18.21,17.3,17.86,11289578,14.8746585961848,15.5047242722682,14.7299137787062,15.2067202362828,13259391.8969399,0.0,1.0
2022-01-28,17.77,17.79,16.95,17.49,8795270,15.1300906270295,15.1471194290858,14.4319097427208,14.8916873982412,10329875.1972304,0.0,1.0
2022-01-31,18.07,18.1194,17.51,17.6,7490614,15.3855226578741,15.4275837989532,14.9087162002975,14.9853458095509,8797581.85600065,0.0,1.0
2022-02-01,18.28,18.44,17.9,17.94,9614940,15.5643250794653,15.7005554959158,15.2407778403955,15.2748354445081,11292561.8234413,0.0,1.0
2022-02-02,17.68,18.46,17.61,18.46,61993900,15.0534610177761,15.7175842979721,14.993860210579,15.7175842979721,72810641.400387,0.0,1.0
2022-02-03,17.11,17.9,17.02,17.11,12809702,14.5681401591713,15.2407778403955,14.4915105499179,14.5681401591713,15044748.2537447,0.0,1.0
2022-02-04,17.01,17.2992,16.575,17.1,7819002,14.4829961488898,14.729232626624,14.1126197041651,14.5596257581432,9183267.23646856,0.0,1.0
2022-02-07,16.92,17.5,16.815,17.14,6817857,14.4063665396364,14.9002017992693,14.3169653288408,14.5936833622558,8007441.71839678,0.0,1.0
2022-02-08,17.38,17.575,16.87,17.0,6194670,14.7980289869315,14.9640598069805,14.3637945344956,14.4744817478616,7275520.59095709,0.0,1.0
2022-02-09,17.34,17.54,17.19,17.48,8041175,14.7639713828188,14.9342594033819,14.6362553673965,14.883172997213,9444205.14538946,0.0,1.0
2022-02-10,17.27,17.875,17.14,17.19,7120575,14.7043705756218,15.2194918378251,14.5936833622558,14.6362553673965,8362978.17832981,0.0,1.0
2022-02-11,15.94,17.27,15.8,17.27,15844334,13.5719552388773,14.7043705756218,13.4527536244831,14.7043705756218,18608865.0835318,0.0,1.0
2022-02-14,15.37,16.18,15.36,16.04,11528598,13.0866343802725,13.776300863553,13.0781199792444,13.6570992491588,13540116.2828475,0.0,1.0
2022-02-15,15.49,15.56,14.88,15.045,14262632,13.1888071926104,13.2484079998075,12.669428729893,12.8099163468575,16751186.5518653,0.0,1.0
2022-02-16,15.34,16.165,15.26,15.38,8799818,13.0610911771881,13.7635292620108,12.9929759689628,13.0951487813007,10335216.7356251,0.0,1.0
2022-02-17,14.53,15.49,14.475,15.18,8366603,12.3714246939076,13.1888071926104,12.3245954882528,12.9248607607376,9826414.06287398,0.0,1.0
2022-02-18,14.54,14.82,14.35,14.47,6436795,12.3799390949358,12.6183423237241,12.2181654754008,12.3203382877387,7559891.73955507,0.0,1.0
2022-02-22,14.1,14.85,14.05,14.54,7936975,12.005305449697,12.6438855268085,11.9627334445562,12.3799390949358,9321824.25252866,0.0,1.0
2022-02-23,13.57,14.27,13.51,14.13,10871478,11.5540421952048,12.1500502671756,11.5029557890359,12.0308486527814,12768341.5005379,0.0,1.0
2022-02-24,14.34,14.4,13.12,13.12,8961006,12.2096510743727,12.2607374805416,11.1708941489379,11.1708941489379,10524528.9367618,0.0,1.0
2022-02-25,14.75,14.785,14.14,14.24,7003393,12.558741516527,12.5885419201255,12.0393630538096,12.1245070640911,8225350.17653318,0.0,1.0
2022-02-28,14.55,14.68,14.31,14.53,7784130,12.3884534959639,12.4991407093299,12.1841078712882,12.3714246939076,9142310.74418605,0.0,1.0
2022-03-01,13.82,14.55,13.71,14.41,8986915,11.7669022209087,12.3884534959639,11.673243809599,12.2692518815698,10554958.558193,0.0,1.0
2022-03-02,14.57,14.63,13.78,13.85,8535399,12.4054822980202,12.4565687041891,11.7328446167961,11.7924454239931,10024661.7134625,0.0,1.0
2022-03-03,14.25,14.57,13.95,14.48,22366072,12.1330214651193,12.4054822980202,11.8775894342747,12.3288526887668,26268520.7403831,0.0,1.0
2022-03-04,14.25,16.14,13.74,15.54,38516445,12.1330214651193,13.7422432594404,11.6987870126834,13.2313791977511,45236822.7343776,0.0,1.0
2022-03-07,14.1,15.11,14.01,14.25,20082085,12.005305449697,12.8652599535405,11.9286758404436,12.1330214651193,23586022.0038922,0.0,1.0
2022-03-08,14.46,15.11,14.22,14.29,13817266,12.3118238867105,12.8652599535405,12.1074782620348,12.1670790692319,16228112.7636713,0.0,1.0
2022-03-09,14.38,14.94,14.2208,14.575,11857996,12.2437086784853,12.7205151360619,12.1081594141171,12.4097394985343,13926987.8888604,0.0,1.0
2022-03-10,14.28,14.335,13.82,14.15,10255367,12.1585646682038,12.2053938738586,11.7669022209087,12.0478774548378,12044730.9987976,0.0,1.0
2022-03-11,14.11,14.43,13.97,14.41,8621720,12.0138198507251,12.2862806836261,11.894618236331,12.2692518815698,10126044.0652152,0.0,1.0
2022-03-14,13.93,14.5,13.825,14.22,7388543,11.8605606322184,12.3458814908231,11.7711594214228,12.1074782620348,8677701.43263029,0.0,1.0
2022-03-15,14.59,14.6,13.85,13.85,7697319,12.4225111000765,12.4310255011047,11.7924454239931,11.7924454239931,9040352.89687191,0.0,1.0
2022-03-16,15.52,15.53,14.68,14.74,9313082,13.2143503956948,13.222864796723,12.4991407093299,12.5502271154988,10938035.4169427,0.0,1.0
2022-03-17,15.39,15.42,15.03,15.42,6950183,13.1036631823288,13.1292063854133,12.7971447453153,13.1292063854133,8162856.05648407,0.0,1.0
2022-03-18,15.47,15.48,15.0499,15.29,8128504,13.1717783905541,13.1802927915822,12.8140884033613,13.0185191720473,9546771.37372565,0.0,1.0
2022-03-21,14.7,15.49,14.655,15.46,7195636,12.5161695113862,13.1888071926104,12.4778547067595,13.1632639895259,8451135.87697687,0.0,1.0
2022-03-22,14.79,15.12,14.6539,14.8,6654409,12.5927991206396,12.8737743545687,12.4769181226464,12.6013135216678,7815475.1907931,0.0,1.0
2022-03-23,14.07,14.76,13.99,14.66,9038098,11.9797622466125,12.5672559175551,11.9116470383873,12.4821119072736,10615072.005787,0.0,1.0
2022-03-24,14.05,14.255,13.97,14.11,5049181,11.9627334445562,12.1372786656334,11.894618236331,12.0138198507251,5930165.82529327,0.0,1.0
2022-03-25,14.21,14.36,13.88,14.09,7520536,12.0989638610067,12.226679876429,11.8179886270776,11.9967910486688,8832724.66863192,0.0,1.0
2022-03-28,14.71,14.72,13.835,14.15,6761834,12.5246839124144,12.5331983134425,11.7796738224509,12.0478774548378,7941643.78403269,0.0,1.0
2022-03-29,15.11,15.17,14.7,14.92,7464804,12.8652599535405,12.9163463597095,12.5161695113862,12.7034863340056,8767268.50816252,0.0,1.0
2022-03-30,14.65,15.05,14.59,14.96,5700633,12.4735975062455,12.8141735473716,12.4225111000765,12.7375439381182,6695283.65078195,0.0,1.0
2022-03-31,14.08,14.53,14.005,14.39,8016965,11.9882766476407,12.3714246939076,11.9244186399295,12.2522230795134,9415770.96673146,0.0,1.0
2022-04-01,13.52,14.18,13.44,13.91,11214777,11.5114701900641,12.0734206579222,11.4433549818388,11.8435318301621,13171539.5632845,0.0,1.0
2022-04-04,14.21,14.29,13.51,13.53,8940516,12.0989638610067,12.1670790692319,11.5029557890359,11.5199845910922,10500463.8264478,0.0,1.0
2022-04-05,13.7,14.27,13.675,14.08,8030442,11.7924454239931,12.2830800146264,11.7709263630005,12.119535151082,9329452.15723937,0.15,1.0
2022-04-06,13.26,13.59,12.935,13.52,9408995,11.4137099505218,11.6977615556253,11.1339621576169,11.6375081848458,10931000.8963647,0.0,1.0
2022-04-07,13.2,13.29,12.781,13.15,6925751,11.3620642041394,11.4395328237131,11.0014047419019,11.319026082154,8046065.53505428,0.0,1.0
2022-04-08,13.31,13.45,12.97,13.17,6529053,11.4567480725072,11.5772548140663,11.1640888430066,11.3362413309482,7585197.37712818,0.0,1.0
2022-04-11,13.57,14.17,13.24,13.24,7196169,11.6805463068312,12.1970037706557,11.3964947017277,11.3964947017277,8360226.54804165,0.0,1.0
2022-04-12,13.36,14.15,13.34,13.77,7163749,11.4997861944926,12.1797885218615,11.4825709456984,11.8526987947727,8322562.26518678,0.0,1.0
2022-04-13,14.46,15.355,13.27,13.28,34007370,12.4466248781709,13.2170072617091,11.4223175749189,11.430925199316,39508426.984285,0.0,1.0
2022-04-14,14.11,14.525,14.1,14.34,5514914,12.1453580242732,12.5025744367519,12.1367503998762,12.343333385406,6407010.51253338,0.0,1.0
2022-04-18,14.28,14.9,14.16,14.47,8325586,12.2916876390235,12.8253603516422,12.1883961462586,12.4552325025679,9672338.86602776,0.0,1.0
2022-04-19,14.55,14.865,14.33,14.39,6058217,12.5240934977445,12.7952336662524,12.3347257610089,12.3863715073913,7038198.60222815,0.0,1.0
2022-04-20,14.37,14.735,14.34,14.72,4529649,12.3691562585972,12.6833345490904,12.343333385406,12.6704231124948,5262368.32724612,0.0,1.0
2022-04-21,14.29,14.83,14.165,14.74,6209826,12.3002952634206,12.7651069808626,12.1926999584571,12.687638361289,7214331.98468787,0.0,1.0
2022-04-22,11.72,11.88,11.07,11.55,39124419,10.0881357933722,10.2258577837254,9.52864020756234,9.94180617862195,45453213.564121,0.0,1.0
2022-04-25,12.44,12.44,11.7,12.0,18223646,10.7078847499617,10.7078847499617,10.0709205445781,10.3291492764903,21171516.2736329,0.0,1.0
2022-04-26,12.51,12.57,12.01,12.3,10192897,10.7681381207412,10.8197838671236,10.3377569008874,10.5873780084026,11841707.4558497,0.0,1.0
2022-04-27,12.51,12.825,12.405,12.56,10634147,10.7681381207412,11.0392782892491,10.6777580645719,10.8111762427266,12354334.3778026,0.0,1.0
2022-04-28,12.86,12.99,12.395,12.69,8727308,11.0694049746388,11.1813040918008,10.6691504401748,10.9230753598885,10139043.7098596,0.0,1.0
2022-04-29,12.42,12.98,12.39,12.79,5845477,10.6906695011675,11.1726964674037,10.6648466279763,11.0091516038593,6791045.62460484,0.0,1.0
2022-05-02,13.0,13.02,12.29,12.46,7359866,11.1899117161979,11.207126964992,10.5787703840055,10.7250999987558,8550403.29420128,0.0,1.0
2022-05-03,13.07,13.325,12.93,13.0,7474559,11.2501650869774,11.4696595091028,11.1296583454183,11.1899117161979,8683649.11756572,0.0,1.0
2022-05-04,13.52,13.53,12.81,13.0,6607923,11.6375081848458,11.6461158092429,11.0263668526534,11.1899117161979,7676825.44587476,0.0,1.0
2022-05-05,12.86,13.31,12.71,13.24,6083459,11.0694049746388,11.4567480725072,10.9402906086827,11.3964947017277,7067523.76656567,0.0,1.0
2022-05-06,12.69,12.94,12.115,12.85,7791249,10.9230753598885,11.1382659698154,10.4281369570567,11.0607973502417,9051567.12303496,0.0,1.0
2022-05-09,12.51,12.975,12.385,12.43,11325822,10.7681381207412,11.1683926552052,10.6605428157777,10.6992771255646,13157895.2304753,0.0,1.0
2022-05-10,11.94,12.73,11.675,12.57,7081911,10.2775035301079,10.9575058574768,10.0494014835854,10.8197838671236,8227486.09059463,0.0,1.0
2022-05-11,11.4,12.195,11.4,12.09,6408971,9.81269181266583,10.4969979522333,9.81269181266583,10.406617896064,7445690.82519173,0.0,1.0
2022-05-12,11.99,12.26,11.29,11.38,6935910,10.3205416520933,10.5529475108143,9.718007944298,9.79547656387168,8057867.86230667,0.0,1.0
2022-05-13,12.15,12.5452,12.03,12.17,6931292,10.4582636424465,10.7984369586189,10.3549721496816,10.4754788912406,8052502.85125721,0.0,1.0
2022-05-16,12.52,12.54,11.81,12.03,6433522,10.7767457451383,10.7939609939324,10.1656044129459,10.3549721496816,7474213.21286506,0.0,1.0
2022-05-17,12.81,12.92,12.31,12.59,6165195,11.0263668526534,11.1210507210213,10.5959856327997,10.8369991159178,7162481.44156342,0.0,1.0
2022-05-18,11.55,12.185,11.44,12.15,8871188,9.94180617862195,10.4883903278362,9.84712231025413,10.4582636424465,10306197.84364,0.0,1.0
2022-05-19,11.19,11.51,11.072,11.31,9349081,9.63193170032724,9.90737568103365,9.53036173244175,9.73522319309215,10861395.1640091,0.0,1.0
2022-05-20,10.93,11.29,10.52,11.18,9939188,9.40813346600329,9.718007944298,9.0552208657232,9.62332407593017,11546958.3028938,0.0,1.0
2022-05-23,10.33,10.645,10.05,10.45,12472649,8.89167600217877,9.16281617068664,8.65066251906066,8.99496749494367,14490233.8027644,0.0,1.0
2022-05-24,9.47,10.04,9.24,9.85,16299406,8.1514203040303,8.64205489466359,7.95344494289756,8.47851003111916,18936009.8072335,0.0,1.0
2022-05-25,10.65,10.7,9.37,9.41,15423396,9.16711998288518,9.21015810487055,8.06534406005954,8.09977455764784,17918295.7904629,0.0,1.0
2022-05-26,11.12,11.525,10.84,10.84,26948568,9.57167832954772,9.92028711762927,9.33066484642961,9.33066484642961,31307788.0223917,0.0,1.0
2022-05-27,11.6,12.03,9.51,9.82,51431679,9.98484430060733,10.3549721496816,8.1858508016186,8.45268715792793,59751304.9215711,0.0,1.0
2022-05-31,11.03,11.315,10.78,11.28,18162439,9.49420970997404,9.73952700529068,9.27901910004716,9.70940031990092,21100408.384654,0.0,1.0
2022-06-01,10.85,11.2199,10.49,11.05,11170640,9.33927247082668,9.6576684972745,9.02939799253197,9.51142495876819,12977610.8769286,0.0,1.0
2022-06-02,10.9,11.13,10.65,10.93,9929497,9.38231059281206,9.58028595394479,9.16711998288518,9.40813346600329,11535699.6796629,0.0,1.0
2022-06-03,10.84,11.1,10.8,10.86,12917216,9.33066484642961,9.55446308075357,9.29623434884131,9.34788009522376,15006714.2850576,0.0,1.0
2022-06-06,10.69,10.96,10.485,10.95,10275438,9.20155048047348,9.43395633919451,9.02509418033344,9.42534871479744,11937600.3482348,0.0,1.0
2022-06-07,10.57,10.895,10.255,10.53,11629301,9.09825898770858,9.37800678061352,8.82711881920071,9.06382849012027,13510465.2149453,0.0,1.0
2022-06-08,10.61,10.88,10.44,10.61,10124409,9.13268948529688,9.36509534401791,8.9863598705466,9.13268948529688,11762140.7869982,0.0,1.0
2022-06-09,10.12,10.75,10.11,10.64,9240965,8.71091588984019,9.25319622685593,8.70230826544311,9.1585123584881,10735790.2409635,0.0,1.0
2022-06-10,9.47,10.0,9.39,10.0,9711958,8.1514203040303,8.60762439707528,8.08255930885369,8.60762439707528,11282971.4122981,0.0,1.0
2022-06-13,9.03,9.37,8.75,9.14,13325406,7.77268483055898,8.06534406005954,7.53167134744087,7.86736869892681,15480933.3972887,0.0,1.0
2022-06-14,9.12,9.2488,8.97,9.01,9238146,7.85015345013266,7.96101965236699,7.72103908417653,7.75546958176483,10732515.2374666,0.0,1.0
2022-06-15,9.17,9.4374,9.11,9.27,11325980,7.89319157211804,8.12335944849583,7.84154582573558,7.97926781608879,13158078.7886706,0.0,1.0
2022-06-16,8.89,9.07,8.74,8.9,11817111,7.65217808899993,7.80711532814728,7.5230637230438,7.660785713397,13728655.4975787,0.0,1.0
2022-06-17,9.13,9.27,8.81,8.93,9197801,7.85876107452974,7.97926781608879,7.58331709382333,7.68660858658823,10685644.0008294,0.0,1.0
2022-06-21,8.82,9.35,8.81,9.24,9444161,7.5919247182204,8.04812881126539,7.58331709382333,7.95344494289756,10971855.3741831,0.0,1.0
2022-06-22,8.71,8.91,8.56,8.7,9513857,7.49724084985257,7.66939333779408,7.36812648389644,7.4886332254555,11052825.449996,0.0,1.0
2022-06-23,8.69,8.86,8.41,8.71,8231684,7.48002560105842,7.6263552158087,7.23901211794032,7.49724084985257,9563247.20999325,0.0,1.0
2022-06-24,9.46,9.515,8.73,8.77,10126305,8.14281267963322,8.19015461381713,7.51445609864672,7.54888659623502,11764343.4853416,0.0,1.0
2022-06-27,9.28,9.65,9.14,9.55,7517434,7.98787544048586,8.30635754317765,7.86736869892681,8.2202812992069,8733459.60884898,0.0,1.0
2022-06-28,8.97,9.61,8.96,9.42,7417128,7.72103908417653,8.27192704558935,7.71243145977946,8.10838218204492,8616928.03710186,0.0,1.0
2022-06-29,8.77,8.95,8.57,8.94,8084852,7.54888659623502,7.70382383538238,7.37673410829352,7.6952162109853,9392663.55853898,0.0,1.0
2022-06-30,8.24,8.55,8.18,8.55,10534752,7.09268250319004,7.35951885949937,7.04103675680758,7.35951885949937,12238861.1700802,0.0,1.0
2022-07-01,8.49,8.53,8.17,8.2,9630362,7.30787311311692,7.34230361070522,7.03242913241051,7.05825200560173,11188176.3838025,0.0,1.0
2022-07-05,8.72,8.76,8.1589,8.2,8636055,7.63496284020578,7.66998560552782,7.14368099965079,7.17966689101919,9863361.63988066,0.15,1.0
2022-07-06,8.57,8.8,8.435,8.66,6503963,7.50362747024811,7.70500837084987,7.38542563728621,7.58242869222271,7428268.94472108,0.0,1.0
2022-07-07,8.87,8.925,8.59,8.67,7024752,7.76629821016345,7.81445451248126,7.52113885290913,7.59118438355322,8023069.49254896,0.0,1.0
2022-07-08,8.9,9.0377,8.715,8.88,4495208,7.79256528415498,7.91313115377612,7.63058499454052,7.77505390149396,5134041.19710732,0.0,1.0
2022-07-11,8.76,8.92,8.52,8.81,7149101,7.66998560552782,7.810076666816,7.45984901359555,7.71376406218038,8165090.25973463,0.0,1.0
2022-07-12,8.32,8.55,8.0,8.19,20108087,7.28473518698533,7.48611608758709,7.00455306440897,7.17091119968868,22965733.0768717,0.0,1.0
2022-07-13,8.3,8.32,7.79,8.1,14896785,7.26722380432431,7.28473518698533,6.82068354646823,7.09210997771408,17013830.7047083,0.0,1.0
2022-07-14,8.23,8.42,8.15,8.2,7889673,7.20593396501073,7.37229210029044,7.13588843436664,7.17966689101919,9010908.10785737,0.0,1.0
2022-07-15,8.33,8.422,8.22,8.3,6315352,7.29349087831584,7.37404323855654,7.19717827368022,7.26722380432431,7212853.6304069,0.0,1.0
2022-07-18,8.86,9.105,8.45,8.46,10872288,7.75754251883293,7.97205695643046,7.39855917428198,7.40731486561249,12417395.2570861,0.0,1.0
2022-07-19,9.35,9.5,9.13,9.14,7978142,8.18657139402798,8.31790676398565,7.99394618475674,8.00270187608725,9111949.8150858,0.0,1.0
2022-07-20,9.49,9.55,9.16,9.41,7224372,8.30915107265514,8.36168522063821,8.02021325874827,8.23910554201105,8251058.34284612,0.0,1.0
2022-07-21,9.37,9.4777,9.15,9.41,5868054,8.20408277668901,8.29838157231861,8.01145756741776,8.23910554201105,6701988.2022924,0.0,1.0
2022-07-22,9.42,9.67,9.1925,9.43,5121581,8.24786123334156,8.46675351660434,8.04866925557243,8.25661692467207,5849430.73787067,0.0,1.0
2022-07-25,9.21,9.46,9.045,9.46,6317962,8.06399171540083,8.28288399866361,7.91952280844739,8.28288399866361,7215834.54864793,0.0,1.0
2022-07-26,8.71,8.9,8.54,8.59,8053543,7.62620714887527,7.79256528415498,7.47736039625658,7.52113885290913,9198066.37305221,0.0,1.0
2022-07-27,8.88,8.96,8.5363,8.84,5661792,7.77505390149396,7.84509943213805,7.47412079046429,7.74003113617191,6466413.42902323,0.0,1.0
2022-07-28,9.56,9.56,8.88,8.96,9781162,8.37044091196872,8.37044091196872,7.77505390149396,7.84509943213805,11171204.6836499,0.0,1.0
2022-07-29,9.62,9.68,9.31,9.56,9927503,8.42297505995179,8.47550920793485,8.15154862870594,8.37044091196872,11338342.8278306,0.0,1.0
2022-08-01,9.7,9.87,9.36,9.53,7099937,8.49302059059588,8.64186734321457,8.1953270853585,8.34417383797719,8108939.35383336,0.0,1.0
2022-08-02,9.51,9.77,9.47,9.58,5027618,8.32666245531616,8.55431042990945,8.29163968999412,8.38795229462974,5742114.25485057,0.0,1.0
2022-08-03,9.78,9.86,9.585,9.71,4113188,8.56306612123997,8.63311165188406,8.392330140295,8.50177628192639,4697730.70421824,0.0,1.0
2022-08-04,9.75,9.935,9.71,9.79,4170419,8.53679904724843,8.69877933686289,8.50177628192639,8.57182181257048,4763095.04592427,0.0,1.0
2022-08-05,9.74,9.85,9.58,9.61,3978896,8.52804335591792,8.62435596055355,8.38795229462974,8.41421936862127,4544353.89485994,0.0,1.0
2022-08-08,10.27,10.6,9.87,9.87,6577180,8.99209499643502,9.28103281034189,8.64186734321457,8.64186734321457,7511891.12512487,0.0,1.0
2022-08-09,9.65,10.12,9.53,10.12,5263864,8.44924213394332,8.86075962647735,8.34417383797719,8.86075962647735,6011934.18234933,0.0,1.0
2022-08-10,9.84,10.2,9.78,9.99,5973176,8.61560026922303,8.93080515712144,8.56306612123997,8.7469356391807,6822049.53843576,0.0,1.0
2022-08-11,10.38,10.52,10.03,10.03,11325262,9.08840760107064,9.2109872796978,8.78195840450275,8.78195840450275,12934743.3257892,0.0,1.0
2022-08-12,10.64,10.685,10.29,10.56,5345699,9.31605557566393,9.35545618665123,9.00960637909604,9.24601004501984,6105399.10351989,0.0,1.0
2022-08-15,10.7,11.07,10.54,10.58,10779487,9.368589723647,9.69255030287591,9.22849866235882,9.26352142768086,12311405.9108461,0.0,1.0
2022-08-16,11.48,11.89,10.7,10.72,9278165,10.0515336474269,10.4105169919778,9.368589723647,9.38610110630802,10596724.6328889,0.0,1.0
2022-08-17,11.06,11.49,10.905,11.31,9636161,9.6837946115454,10.0602893387574,9.54808139592248,9.90268689480818,11005596.9725892,0.0,1.0
2022-08-18,10.87,11.0,10.56,10.98,7638773,9.51743647626569,9.63126046356233,9.24601004501984,9.61374908090131,8724351.63786661,0.0,1.0
2022-08-19,10.1,10.85,10.01,10.81,8051950,8.84324824381632,9.49992509360467,8.76444702184172,9.46490232828262,9196246.98502235,0.0,1.0
2022-08-22,10.05,10.06,9.66,9.78,9805071,8.79946978716377,8.80822547849428,8.45799782527383,8.56306612123997,11198511.4936978,0.0,1.0
2022-08-23,10.1,10.5,10.05,10.22,7213792,8.84324824381632,9.19347589703677,8.79946978716377,8.94831653978246,8238974.77388438,0.0,1.0
2022-08-24,9.91,10.025,9.715,9.99,6859614,8.67689010853661,8.77758055883749,8.50615412759164,8.7469356391807,7834463.02646155,0.0,1.0
2022-08-25,10.01,10.39,9.58,9.62,13897001,8.76444702184172,9.09716329240115,8.38795229462974,8.42297505995179,15871963.1327942,0.0,1.0
2022-08-26,9.82,10.4999,9.82,10.48,13407899,8.59808888656201,9.19338834012347,8.59808888656201,9.17596451437575,15313352.7597953,0.0,1.0
2022-08-29,9.48,9.7988,9.4115,9.725,8554605,8.30039538132463,8.57952682094133,8.24041889571063,8.51490981892215,9770336.43270351,0.0,1.0
2022-08-30,9.67,10.04,9.56,9.81,8633411,8.46675351660434,8.79071409583326,8.37044091196872,8.5893331952315,9860341.8897545,0.0,1.0
2022-08-31,9.14,9.62,9.1,9.62,8060365,8.00270187608725,8.42297505995179,7.9676791107652,8.42297505995179,9205857.87659258,0.0,1.0
2022-09-01,9.24,9.275,8.79,8.99,9446105,8.09025878939236,8.12090370904915,7.69625267951936,7.87136650612958,10788531.3031569,0.0,1.0
2022-09-02,9.27,9.425,9.11,9.335,6777341,8.1165258633839,8.25223907900682,7.97643480209572,8.17343785703222,7740497.85924133,0.0,1.0
2022-09-06,9.13,9.52,9.11,9.43,6286132,7.99394618475674,8.33541814664667,7.97643480209572,8.25661692467207,7179481.05147852,0.0,1.0
2022-09-07,9.61,9.73,9.07,9.09,6254385,8.41421936862127,8.51928766458741,7.94141203677367,7.95892341943469,7143222.3497934,0.0,1.0
2022-09-08,9.64,9.66,8.92,9.28,6354693,8.44048644261281,8.45799782527383,7.810076666816,8.12528155471441,7257785.54784774,0.0,1.0
2022-09-09,9.93,10.09,9.71,9.71,6799099,8.69440149119763,8.83449255248581,8.50177628192639,8.50177628192639,7765347.98149746,0.0,1.0
2022-09-12,9.96,10.32,9.87,10.08,8803549,8.72066856518917,9.03587345308757,8.64186734321457,8.8257368611553,10054658.9271849,0.0,1.0
2022-09-13,9.34,9.855,9.315,9.55,6087696,8.17781570269747,8.6287338062188,8.1559264743712,8.36168522063821,6952844.46447539,0.0,1.0
2022-09-14,9.34,9.45,9.15,9.4,5119280,8.17781570269747,8.2741283073331,8.01145756741776,8.23034985068054,5846802.73293863,0.0,1.0
2022-09-15,9.0,9.515,8.92,8.99,12912712,7.88012219746009,8.33104030098142,7.810076666816,7.87136650612958,14747792.621472,0.0,1.0
2022-09-16,9.12,9.255,8.8,8.86,7910723,7.98519049342623,8.10339232638813,7.70500837084987,7.75754251883293,9034949.61321132,0.0,1.0
2022-09-19,9.52,9.55,9.06,9.06,6021415,8.33541814664667,8.36168522063821,7.93265634544316,7.93265634544316,6877143.98863857,0.0,1.0
2022-09-20,9.21,9.515,9.075,9.4,8513985,8.06399171540083,8.33104030098142,7.94578988243893,8.23034985068054,9723943.75111314,0.0,1.0
2022-09-21,9.12,9.551,9.12,9.3,4953522,7.98519049342623,8.36256078977126,7.98519049342623,8.14279293737543,5657488.15600467,0.0,1.0
2022-09-22,8.86,9.21,8.85,9.18,5431382,7.75754251883293,8.06399171540083,7.74878682750242,8.03772464140929,6203258.88039601,0.0,1.0
2022-09-23,8.47,8.87,8.23,8.67,7395850,7.416070556943,7.76629821016345,7.20593396501073,7.59118438355322,8446905.81339644,0.0,1.0
2022-09-26,8.39,8.6799,8.375,8.455,6085151,7.34602502629891,7.59985251797043,7.33289148930314,7.40293701994723,6949937.78366181,0.0,1.0
2022-09-27,8.44,8.65,8.3,8.53,5328156,7.38980348295146,7.5736730008922,7.26722380432431,7.46860470492606,6085362.99290591,0.0,1.0
2022-09-28,8.74,8.79,8.44,8.4701,5494955,7.6524742228668,7.69625267951936,7.38980348295146,7.4161581138563,6275866.51079347,0.0,1.0
2022-09-29,8.39,8.6,8.25,8.58,5637240,7.34602502629891,7.52989454423964,7.22344534767175,7.51238316157862,6438372.23950066,0.0,1.0
2022-09-30,8.21,8.475,7.85,8.22,6535958,7.18842258234971,7.42044840260825,6.8732176944513,7.19717827368022,7464810.8907448,0.0,1.0
2022-10-03,8.61,8.71,8.21,8.38,7805378,7.53865023557015,7.62620714887527,7.18842258234971,7.3372693349684,8914633.58558607,0.0,1.0
2022-10-04,9.24,9.26,8.67,8.75,8371309,8.22159415935003,8.2393898177036,7.71441789627324,7.78560052968753,9408259.96282394,0.15,1.0
2022-10-05,9.72,9.78,8.91,9.02,10767723,8.64868995983575,8.70207693489646,7.9279657965161,8.02584191746074,12101516.8824467,0.0,1.0
2022-10-06,9.8,9.88,9.54,9.6,7461147,8.71987259325003,8.79105522666432,8.4885290346536,8.54191600971432,8385356.53108062,0.0,1.0
2022-10-07,9.72,9.9,9.595,9.61,7881595,8.64868995983575,8.80885088501789,8.53746709512593,8.5508138388911,8857885.269997,0.0,1.0
2022-10-10,9.64,9.91,9.335,9.78,6650163,8.57750732642146,8.81774871419468,8.3061235365295,8.70207693489646,7473916.24167178,0.0,1.0
2022-10-11,9.8,10.1,9.39,9.69,7173132,8.71987259325003,8.98680746855361,8.35506159700182,8.62199647230539,8061665.21910148,0.0,1.0
2022-10-12,9.53,9.89,9.36,9.86,7728087,8.47963120547682,8.7999530558411,8.32836810947146,8.77325956831075,8685362.2905713,0.0,1.0
2022-10-13,9.84,9.98,9.16,9.32,7709669,8.75546390995718,8.88003351843218,8.15041152593574,8.29277679276432,8664662.85969432,0.0,1.0
2022-10-14,9.88,10.17,9.725,10.01,6781802,8.79105522666432,9.04909227279111,8.65313887442414,8.90672700596253,7621861.31612144,0.0,1.0
2022-10-17,10.02,10.27,9.835,10.14,6825863,8.91562483513932,9.13807056455896,8.75101499536878,9.02239878526075,7671380.13596455,0.0,1.0
2022-10-18,10.17,10.49,9.96,10.27,11246250,9.04909227279111,9.33382280644825,8.86223786007861,9.13807056455896,12639318.8457037,0.0,1.0
2022-10-19,9.92,10.2396,9.61,10.1,7769019,8.82664654337146,9.11102116386153,8.5508138388911,8.98680746855361,8731364.52233676,0.0,1.0
2022-10-20,9.72,10.26,9.67,9.95,6866120,8.64868995983575,9.12917273538218,8.60420081395182,8.85334003090182,7716623.7557286,0.0,1.0
2022-10-21,10.27,10.29,9.645,9.72,7326911,9.13807056455896,9.15586622291253,8.58195624100985,8.64868995983575,8234492.76719738,0.0,1.0
2022-10-24,10.56,10.58,10.075,10.27,5892983,9.39610761068575,9.41390326903932,8.96456289561164,9.13807056455896,6622944.63392787,0.0,1.0
2022-10-25,10.71,10.85,10.44,10.54,8701540,9.52957504833754,9.65414465681254,9.28933366056432,9.37831195233218,9779396.55517565,0.0,1.0
2022-10-26,10.83,11.05,10.57,10.62,9710031,9.63634899845897,9.83210124034825,9.40500543986253,9.44949458574646,10912808.9639361,0.0,1.0
2022-10-27,11.01,11.25,10.805,10.95,11378496,9.79650992364111,10.010057823884,9.614104425517,9.74312294858039,12787946.1090198,0.0,1.0
2022-10-28,11.25,11.275,10.7503,10.99,7043693,10.010057823884,10.0323023968259,9.56543329991998,9.77871426528754,7916192.65784156,0.0,1.0
2022-10-31,11.27,11.47,11.175,11.21,9095016,10.0278534822375,10.2058100657733,9.94332410505807,9.97446650717682,10221612.2823854,0.0,1.0
2022-11-01,11.47,11.6425,11.315,11.48,7915010,10.2058100657733,10.3592976190728,10.0678937135331,10.21470789495,8895439.3737408,0.0,1.0
2022-11-02,10.82,11.42,10.81,11.41,8228153,9.62745116928218,10.1613209198893,9.61855334010539,10.1524230907125,9247371.28182577,0.0,1.0
2022-11-03,10.8,10.915,10.47,10.7,8469503,9.60965551092861,9.71198054646164,9.31602714809468,9.52067721916075,9518617.21744081,0.0,1.0
2022-11-04,10.98,11.3,10.755,11.04,7381918,9.76981643611075,10.0545469697679,9.56961527963307,9.82320341117146,8296313.46402926,0.0,1.0
2022-11-07,11.16,11.17,10.745,11.02,6866429,9.92997736129289,9.93887519046968,9.56071745045628,9.80540775281789,7716971.03144481,0.0,1.0
2022-11-08,11.46,11.6,11.09,11.33,6649980,10.1969122365965,10.3214818450715,9.86769255705539,10.0812404572983,7473710.57352915,0.0,1.0
2022-11-09,10.62,11.35,10.57,11.34,7868665,9.44949458574646,10.0990361156518,9.40500543986253,10.090138286475,8843353.63565889,0.0,1.0
2022-11-10,11.53,11.81,11.14,11.16,14632053,10.259197040834,10.508336257784,9.91218170293932,9.92997736129289,16444520.0163818,0.0,1.0
2022-11-11,12.28,12.5,11.53,11.56,12337520,10.9265342290929,11.1222864709822,10.259197040834,10.2858905283643,13865764.0587081,0.0,1.0
2022-11-14,12.33,12.475,11.785,12.09,13318203,10.9710233749768,11.1000418980402,10.486091684842,10.757475474734,14967923.9007498,0.0,1.0
2022-11-15,12.84,13.055,12.58,12.68,14642366,11.4248126629929,11.6161159902938,11.1934691043965,11.2824473961643,16456110.4838938,0.0,1.0
2022-11-16,12.04,12.268,11.55,12.24,8649560,10.71298632885,10.9158568340808,10.2769926991875,10.8909429123858,9720977.81171901,0.0,1.0
2022-11-17,12.71,12.74,11.82,11.86,15521469,11.3091408836947,11.335834371225,10.5172340869608,10.5528254036679,17444107.6487456,0.0,1.0
2022-11-18,13.67,14.05,12.85,13.83,24625705,12.1633324846661,12.501449993384,11.4337104921697,12.3056977514947,27676082.0091354,0.0,1.0
2022-11-21,14.25,14.28,13.48,13.63,15546020,12.6794065769197,12.70610006445,11.9942737303072,12.127741167959,17471699.7720739,0.0,1.0
2022-11-22,14.67,15.105,14.355,14.55,13292140,13.0531154023447,13.4401709715349,12.7728337832759,12.9463414522233,14938632.4865383,0.0,1.0
2022-11-23,14.74,14.845,14.49,14.62,8514201,13.1154002065822,13.2088274129384,12.8929544771625,13.0086262564608,9568851.94223932,0.0,1.0
2022-11-25,14.84,15.04,14.73,14.77,4451706,13.20437849835,13.3823350818858,13.1065023774054,13.1420936941125,5003137.18273489,0.0,1.0
2022-11-28,14.35,14.825,14.2825,14.66,9547838,12.7683848686875,13.1910317545849,12.7083245217442,13.0442175731679,10730525.176759,0.0,1.0
2022-11-29,14.6,14.75,14.33,14.43,5673573,12.9908305981072,13.124298035759,12.750589210334,12.8395675021018,6376356.39803271,0.0,1.0
2022-11-30,14.54,14.63,14.08,14.61,8970863,12.9374436230465,13.0175240856375,12.5281434809143,12.999728427284,10082080.4959987,0.0,1.0
2022-12-01,14.41,14.66,14.075,14.38,6287206,12.8217718437483,13.0442175731679,12.5236945663259,12.7950783562179,7065999.89175244,0.0,1.0
2022-12-02,14.85,14.905,14.16,14.26,6024966,13.2132763275268,13.2622143879992,12.5993261143286,12.6883044060965,6771276.31953087,0.0,1.0
2022-12-05,15.15,15.175,14.525,14.7,9723687,13.4802112028304,13.5024557757724,12.9240968792813,13.079808889875,10928156.5276269,0.0,1.0
2022-12-06,14.59,15.21,14.325,15.17,7470772,12.9819327689304,13.5335981778911,12.7461402957456,13.498006861184,8396173.7762859,0.0,1.0
2022-12-07,14.41,14.808,14.37,14.55,5867281,12.8217718437483,13.1759054449843,12.7861805270411,12.9463414522233,6594058.93665345,0.0,1.0
2022-12-08,14.58,14.82,14.335,14.51,5141370,12.9730349397536,13.1865828399965,12.7550381249224,12.9107501355161,5778229.60842375,0.0,1.0
2022-12-09,13.9,14.45,13.835,14.37,6698425,12.3679825557322,12.8573631604554,12.3101466660831,12.7861805270411,7528156.43783772,0.0,1.0
2022-12-12,13.97,14.32,13.75,14.22,9883453,12.4302673599697,12.7416913811572,12.2345151180804,12.6527130893893,11107712.6832079,0.0,1.0
2022-12-13,13.91,14.64,13.775,14.5,7207708,12.376880384909,13.0264219148143,12.2567596910224,12.9018523063393,8100524.13548773,0.0,1.0
2022-12-14,13.89,14.1,13.585,13.85,6117401,12.3590847265554,12.5459391392679,12.0877009366634,12.3234934098483,6875161.20893866,0.0,1.0
2022-12-15,13.1,13.58,13.02,13.58,8345628,11.6561562215893,12.083252022075,11.584973588175,12.083252022075,9379397.86681182,0.0,1.0
2022-12-16,12.95,13.19,12.82,12.93,7674442,11.5226887839375,11.7362366841804,11.4070170046393,11.504893125584,8625072.30417784,0.0,1.0
2022-12-19,12.51,13.05,12.405,12.99,6174770,11.131184300159,11.6116670757054,11.0377570938027,11.5582801006447,6939636.48584065,0.0,1.0
2022-12-20,12.17,12.52,12.115,12.51,8251040,10.8286581081483,11.1400821293358,10.7797200476759,11.131184300159,9273093.28608686,0.0,1.0
2022-12-21,11.94,12.55,11.9,12.4,7834586,10.6240080370822,11.1667756168661,10.588416720375,11.0333081792143,8805053.28247957,0.0,1.0
2022-12-22,11.77,11.8,11.54,11.71,6446775,10.4727449410768,10.4994384286072,10.2680948700108,10.4193579660161,7245334.64501602,0.0,1.0
2022-12-23,12.06,12.08,11.57,11.67,7083608,10.7307819872036,10.7485776455572,10.2947883575411,10.383766649309,7961051.9141916,0.0,1.0
2022-12-27,11.49,12.12,11.48,12.06,7421832,10.2236057241268,10.7841689622643,10.21470789495,10.7307819872036,8341171.59650966,0.0,1.0
2022-12-28,11.29,11.575,11.185,11.46,6783350,10.0456491405911,10.2992372721295,9.95222193423486,10.1969122365965,7623601.06631135,0.0,1.0
2022-12-29,11.4,11.53,11.33,11.33,6877080,10.1435252615358,10.259197040834,10.0812404572983,10.0812404572983,7728941.36689219,0.0,1.0
2022-12-30,11.28,11.395,11.15,11.26,5366551,10.0367513114143,10.1390763469474,9.92107953211611,10.0189556530608,6031303.69596354,0.0,1.0
2023-01-03,11.33,11.38,10.8162,11.26,8168153,10.21470789495,10.2597860410001,9.75148486613933,10.1515984904799,9059992.16441157,0.15,1.0
2023-01-04,11.78,11.87,11.31,11.47,9550347,10.6204112094008,10.701551872291,10.19667663653,10.3409267038903,10593100.9112356,0.0,1.0
2023-01-05,11.41,11.66,11.01,11.1,8410874,10.2868329286302,10.5122236588806,9.92620776022947,10.0073484231196,9329214.63834634,0.0,1.0
2023-01-06,11.78,11.83,11.41,11.48,5597166,10.6204112094008,10.6654893554509,10.2868329286302,10.3499423331003,6208292.1442474,0.0,1.0
2023-01-09,12.03,12.185,11.61,11.7,9078310,10.8458019396513,10.9855441924066,10.4671455128305,10.5482861757207,10069524.5872719,0.0,1.0
2023-01-10,12.19,12.2,11.79,12.06,5625002,10.9900520070116,10.9990676362216,10.6294268386109,10.8728488272813,6239167.41579143,0.0,1.0
2023-01-11,12.5,12.565,12.15,12.26,4912972,11.2695365125221,11.3281381023872,10.9539894901715,11.0531614114817,5449394.47436566,0.0,1.0
2023-01-12,12.79,12.88,12.44,12.57,7554492,11.5309897596126,11.6121304225028,11.215442737262,11.3326459169922,8379328.63477334,0.0,1.0
2023-01-13,12.91,13.04,12.57,12.65,6007775,11.6391773101328,11.7563804898631,11.3326459169922,11.4047709506724,6663733.45670039,0.0,1.0
2023-01-17,12.83,12.92,12.55,12.8,6387295,11.5670522764527,11.6481929393429,11.3146146585722,11.5400053888226,7084691.31905156,0.0,1.0
2023-01-18,12.99,13.385,12.96,13.05,6524602,11.711302343813,12.0674196976087,11.6842554561829,11.7653961190731,7236990.1734093,0.0,1.0
2023-01-19,12.74,12.91,12.38,12.89,7254919,11.4859116135625,11.6391773101328,11.1613489620019,11.6211460517128,8047046.77954007,0.0,1.0
2023-01-20,13.23,13.305,12.595,12.71,7400559,11.9276774448534,11.9952946639285,11.3551849900173,11.4588647259325,8208588.47186938,0.0,1.0
2023-01-23,13.48,13.66,13.19,13.24,6417094,12.1530681751038,12.3153495008842,11.8916149280133,11.9366930740634,7117743.92060145,0.0,1.0
2023-01-24,13.32,13.645,13.285,13.39,5085789,12.0088181077436,12.3018260570691,11.9772634055085,12.0719275122137,5641080.48537414,0.0,1.0
2023-01-25,13.1,13.2,12.895,13.19,5915086,11.8104742651232,11.9006305572233,11.6256538663178,11.8916149280133,6560924.21528101,0.0,1.0
2023-01-26,13.41,13.46,13.2,13.29,4553059,12.0899587706337,12.1350369166838,11.9006305572233,11.9817712201135,5050184.40081907,0.0,1.0
2023-01-27,13.2,13.42,13.11,13.37,5402576,11.9006305572233,12.0989743998437,11.8194898943332,12.0538962537936,5992455.84988895,0.0,1.0
2023-01-30,13.07,13.19,12.9238,12.99,4648932,11.7834273774931,11.8916149280133,11.6516188784427,11.711302343813,5156525.28703638,0.0,1.0
2023-01-31,13.57,13.63,13.04,13.1,8214017,12.234208837994,12.2883026132541,11.7563804898631,11.8104742651232,9110863.82176523,0.0,1.0
2023-02-01,14.16,14.26,13.34,13.52,6824649,12.766130961385,12.8562872534852,12.0268493661636,12.1891306919439,7569797.78229659,0.0,1.0
2023-02-02,14.8,14.955,14.33,14.33,12983023,13.3431312308262,13.4828734835815,12.9193966579553,12.9193966579553,14400573.3793643,0.0,1.0
2023-02-03,15.26,15.49,14.67,14.67,9069959,13.757850174487,13.9652096463174,13.2259280510959,13.2259280510959,10060261.7839717,0.0,1.0
2023-02-06,14.56,15.11,14.52,15.03,9673154,13.1267561297858,13.6226157363367,13.0906936129457,13.5504907026566,10729316.5841954,0.0,1.0
2023-02-07,14.45,14.67,14.18,14.48,8474313,13.0275842084756,13.2259280510959,12.7841622198051,13.0546310961056,9399580.22073908,0.0,1.0
2023-02-08,13.6,14.25,13.445,14.21,9222704,12.2612557256241,12.8472716242752,12.1215134728688,12.8112091074351,10229684.2351859,0.0,1.0
2023-02-09,13.37,14.0,13.33,13.83,4841566,12.0538962537936,12.6218808940248,12.0178337369536,12.4686151974545,5370192.01568353,0.0,1.0
2023-02-10,13.39,13.48,13.16,13.25,4486966,12.0719275122137,12.1530681751038,11.8645680403833,11.9457087032734,4976875.04163804,0.0,1.0
2023-02-13,13.73,13.74,13.215,13.42,5492716,12.3784589053543,12.3874745345643,11.9141540010384,12.0989743998437,6092437.77893703,0.0,1.0
2023-02-14,14.0,14.07,13.54,13.61,5232121,12.6218808940248,12.6849902984949,12.2071619503639,12.2702713548341,5803389.73367087,0.0,1.0
2023-02-15,14.05,14.3,13.695,13.86,6370281,12.6669590400749,12.8923497703253,12.3469042031192,12.4956620850845,7065819.64675484,0.0,1.0
2023-02-16,13.8,14.05,13.71,13.84,5134154,12.4415683098244,12.6669590400749,12.3604276469342,12.4776308266645,5694726.21422275,0.0,1.0
2023-02-17,13.74,13.94,13.61,13.81,4120360,12.3874745345643,12.5677871187647,12.2702713548341,12.4505839390344,4570241.19339522,0.0,1.0
2023-02-21,13.1,13.56,13.095,13.52,6359048,11.8104742651232,12.225193208784,11.8059664505182,12.1891306919439,7053360.17250371,0.0,1.0
2023-02-22,13.23,13.3,13.04,13.12,6401254,11.9276774448534,11.9907868493235,11.7563804898631,11.8285055235432,7100174.43140548,0.0,1.0
2023-02-23,13.13,13.375,12.83,13.34,4319221,11.8375211527532,12.0584040683987,11.5670522764527,12.0268493661636,4790814.81656402,0.0,1.0
2023-02-24,13.24,13.33,12.81,12.93,5319040,11.9366930740634,12.0178337369536,11.5490210180327,11.6572085685529,5899798.97807884,0.0,1.0
2023-02-27,13.12,13.55,13.105,13.5,4860887,11.8285055235432,12.216177579574,11.8149820797282,12.1710994335239,5391622.57759985,0.0,1.0
2023-02-28,13.01,13.4,12.9625,13.27,6547578,11.729333602233,12.0809431414237,11.6865093634854,11.9637399616935,7262474.80622283,0.0,1.0
2023-03-01,12.57,13.08,12.53,12.92,6093434,11.3326459169922,11.7924430067031,11.2965834001522,11.6481929393429,6758745.12810411,0.0,1.0
2023-03-02,12.79,12.95,12.55,12.62,6448203,11.5309897596126,11.6752398269729,11.3146146585722,11.3777240630423,7152249.55440172,0.0,1.0
2023-03-03,12.77,12.93,12.64,12.91,5786610,11.5129585011926,11.6572085685529,11.3957553214624,11.6391773101328,6418420.57298699,0.0,1.0
2023-03-06,12.17,13.015,12.14,12.85,11696440,10.9720207485915,11.733841416838,10.9449738609615,11.5850835348727,12973514.9123076,0.0,1.0
2023-03-07,12.11,12.57,12.095,12.25,10596399,10.9179269733314,11.3326459169922,10.9044035295164,11.0441457822717,11753366.019341,0.0,1.0
2023-03-08,11.96,12.305,11.91,12.14,9338140,10.7826925351812,11.0937317429268,10.7376143891311,10.9449738609615,10357724.1060712,0.0,1.0
2023-03-09,11.58,12.1,11.55,11.9,19927000,10.4400986252005,10.9089113441214,10.4130517375704,10.728598759921,22102727.9802702,0.0,1.0
2023-03-10,10.87,11.28,10.41,10.5,22161791,9.79998895128922,10.1696297488999,9.38527000762841,9.46641067051857,24581524.46573,0.0,1.0
2023-03-13,10.37,10.65,10.16,10.63,18225329,9.34920749078834,9.60164510866884,9.15987927737797,9.5836138502488,20215260.161486,0.0,1.0
2023-03-14,9.98,10.64,9.73,10.56,14091891,8.99759795159765,9.59262947945882,8.77220722134721,9.52050444577868,15630513.0476549,0.0,1.0
2023-03-15,9.75,9.8,9.4,9.68,13592972,8.79023847976724,8.83531662581733,8.47469145741663,8.72712907529712,15077119.6145647,0.0,1.0
2023-03-16,10.03,10.11,9.47,9.59,10745762,9.04267609764774,9.11480113132788,8.53780086188675,8.64598841240696,11919037.2071423,0.0,1.0
2023-03-17,9.7,9.93,9.57,9.9,8466006,8.74516033371716,8.95251980554756,8.62795715398693,8.92547291791751,9390366.22157555,0.0,1.0
2023-03-20,9.42,9.915,9.355,9.76,8350716,8.49272271583666,8.93899636173253,8.43412112597155,8.79925410897726,9262488.2916892,0.0,1.0
2023-03-21,9.58,9.925,9.53,9.7,7890680,8.63697278319694,8.94801199094255,8.59189463714685,8.74516033371716,8752223.29599835,0.0,1.0
2023-03-22,9.23,9.6896,9.2,9.63,9852661,8.32142576084632,8.73578407933874,8.29437887321627,8.68205092924703,10928423.0423455,0.0,1.0
2023-03-23,8.84,9.465,8.71,9.27,11632741,7.96981622165563,8.53329304728174,7.85261304192541,8.35748827768639,12902860.9418346,0.0,1.0
2023-03-24,9.0,9.09,8.71,8.8,8619726,8.11406628901592,8.19520695190608,7.85261304192541,7.93375370481556,9560870.12809069,0.0,1.0
2023-03-27,9.03,9.17,8.72,9.14,10043140,8.14111317664597,8.26733198558622,7.86162867113542,8.24028509795617,11139699.4774814,0.0,1.0
2023-03-28,9.09,9.27,9.04,9.07,5680283,8.19520695190608,8.35748827768639,8.15012880585599,8.17717569348604,6300484.26757433,0.0,1.0
2023-03-29,9.27,9.285,9.0,9.1,9714763,8.35748827768639,8.37101172150142,8.11406628901592,8.20422258111609,10775468.6596976,0.0,1.0
2023-03-30,9.51,9.645,9.45,9.52,8561831,8.57386337872682,8.69557437306206,8.51976960346671,8.58287900793684,9496653.86691652,0.0,1.0
2023-03-31,10.04,10.08,9.505,9.58,8129640,9.05169172685776,9.08775424369783,8.56935556412181,8.63697278319694,9017274.12543406,0.0,1.0
2023-04-03,10.23,10.385,10.12,10.18,9947012,9.22298868184809,9.36273093460337,9.1238167605379,9.177910535798,11033075.7491085,0.0,1.0
2023-04-04,9.7,10.23,9.66,10.19,8682178,8.88039477186742,9.36561221816533,8.84377458724116,9.32899203353907,9483489.05240058,0.15,1.0
2023-04-05,9.26,9.6,9.24,9.56,10227589,8.47757274097859,8.78884431030178,8.45926264866546,8.75222412567552,11171531.8798984,0.0,1.0
2023-04-06,9.35,9.41,9.11,9.26,5417132,8.55996815638767,8.61489843332705,8.34024704863012,8.47757274097859,5917099.6053535,0.0,1.0
2023-04-10,9.98,9.985,9.26,9.29,11193056,9.13673606425122,9.1413135873295,8.47757274097859,8.50503787944828,12226105.4817013,0.0,1.0
2023-04-11,10.32,10.41,9.94,10.03,10343586,9.44800763357441,9.53040304898349,9.10011587962497,9.18251129503404,11298234.6818464,0.0,1.0
2023-04-12,9.58,10.5,9.49,10.47,17055885,8.77053421798865,9.61279846439257,8.68813880257957,9.58533332592288,18630037.1492618,0.0,1.0
2023-04-13,9.35,9.685,9.26,9.67,11161453,8.55996815638767,8.86666220263258,8.47757274097859,8.85292963339773,12191585.7212768,0.0,1.0
2023-04-14,9.34,9.525,9.125,9.4,8012855,8.5508131102311,8.72018146412755,8.35397961786497,8.60574338717049,8752391.70067387,0.0,1.0
2023-04-17,9.54,9.58,9.33,9.35,6615988,8.73391403336239,8.77053421798865,8.54165806407454,8.55996815638767,7226602.56087972,0.0,1.0
2023-04-18,9.62,9.785,9.495,9.63,8492015,8.80715440261491,8.95821266419822,8.69271632565785,8.81630944877147,9275775.18974173,0.0,1.0
2023-04-19,9.66,9.68,9.34,9.46,7780035,8.84377458724116,8.86208467955429,8.5508131102311,8.66067366410988,8498083.8621131,0.0,1.0
2023-04-20,9.34,9.73,9.26,9.51,5738917,8.5508131102311,8.90785991033711,8.47757274097859,8.7064488948927,6268583.36031991,0.0,1.0
2023-04-21,9.63,9.65,9.305,9.42,6528240,8.81630944877147,8.8346195410846,8.51877044868313,8.62405347948362,7130755.96600802,0.0,1.0
2023-04-24,10.07,10.09,9.435,9.58,8360052,9.2191314796603,9.23744157197343,8.63778604871847,8.77053421798865,9131632.82525417,0.0,1.0
2023-04-25,9.43,9.92,9.34,9.91,7531819,8.63320852564018,9.08180578731184,8.5508131102311,9.07265074115527,8226959.06846907,0.0,1.0
2023-04-26,9.34,9.58,9.27,9.33,6310306,8.5508131102311,8.77053421798865,8.48672778713515,8.54165806407454,6892708.01270116,0.0,1.0
2023-04-27,9.39,9.59,9.35,9.36,6923383,8.59658834101393,8.77968926414521,8.55996815638767,8.56912320254423,7562368.20830859,0.0,1.0
2023-04-28,9.6,9.699,9.32,9.32,5333654,8.78884431030178,8.87947926725176,8.53250301791797,8.53250301791797,5825917.10493525,0.0,1.0
2023-05-01,9.13,9.73,9.08,9.66,9224289,8.35855714094325,8.90785991033711,8.31278191016043,8.84377458724116,10075633.5274028,0.0,1.0
2023-05-02,8.91,9.1,8.655,9.03,8749903,8.15714612549884,8.33109200247356,7.92369244850645,8.26700667937761,9557464.64885504,0.0,1.0
2023-05-03,8.71,8.975,8.68,8.84,7263281,7.97404520236755,8.21665392551651,7.94658006389786,8.09306080240289,7933636.68056669,0.0,1.0
2023-05-04,8.28,8.71,8.215,8.66,7820527,7.58037821763528,7.97404520236755,7.52087041761761,7.92826997158473,8542313.0219748,0.0,1.0
2023-05-05,8.67,8.78,8.43,8.45,9893308,7.93742501774129,8.0381305254635,7.71770390998375,7.73601400229688,10806398.8218195,0.0,1.0
2023-05-08,8.45,8.87,8.375,8.76,9082052,7.73601400229688,8.12052594087258,7.66735115612264,8.01982043315037,9920268.93658858,0.0,1.0
2023-05-09,8.47,8.61,8.145,8.22,8213306,7.75432409461001,7.88249474080191,7.45678509452166,7.5254479406959,8971343.08177233,0.0,1.0
2023-05-10,8.35,8.69,8.16,8.62,6671698,7.64446354073123,7.95573511005442,7.47051766375651,7.89164978695847,7287454.24753131,0.0,1.0
2023-05-11,8.23,8.435,8.16,8.31,7111044,7.53460298685246,7.72228143306203,7.47051766375651,7.60784335610498,7767349.15192234,0.0,1.0
2023-05-12,7.9,8.27,7.84,8.24,9314891,7.23248646368584,7.57122317147872,7.17755618674645,7.54375803300903,10174597.5287312,0.0,1.0
2023-05-15,7.93,8.02,7.82,7.9,10252794,7.25995160215553,7.34234701756461,7.15924609443332,7.23248646368584,11199063.1446992,0.0,1.0
2023-05-16,7.48,7.85,7.48,7.85,8875525,6.84797452511013,7.18671123290301,6.84797452511013,7.18671123290301,9694680.77846454,0.0,1.0
2023-05-17,7.78,7.82,7.48,7.48,9471772,7.12262590980707,7.15924609443332,6.84797452511013,6.84797452511013,10345957.6697039,0.0,1.0
2023-05-18,8.11,8.14,7.79,7.84,7219748,7.42474243297369,7.45220757144338,7.13178095596363,7.17755618674645,7886085.85531084,0.0,1.0
2023-05-19,7.78,8.02,7.695,7.97,8952957,7.12262590980707,7.34234701756461,7.04480801747627,7.29657178678179,9779259.27067068,0.0,1.0
2023-05-22,7.95,8.035,7.775,7.85,7917484,7.27826169446866,7.35607958679946,7.11804838672878,7.18671123290301,8648218.55029426,0.0,1.0
2023-05-23,7.6,8.005,7.58,7.98,9876713,6.95783507898891,7.32861444832976,6.93952498667578,7.30572683293835,10788272.2064904,0.0,1.0
2023-05-24,7.61,8.055,7.5,7.94,13164705,6.96699012514547,7.37438967911258,6.86628461742326,7.2691066483121,14379725.4266825,0.0,1.0
2023-05-25,7.42,7.66,7.22,7.59,20131751,6.79304424817075,7.01276535592829,6.60994332503946,6.94868003283234,21989786.4584387,0.0,1.0
2023-05-26,8.34,8.55,8.03,8.15,31288599,7.63530849457467,7.82756446386252,7.35150206372117,7.46136261759995,34176342.1668447,0.0,1.0
2023-05-30,8.41,8.52,8.12,8.52,12612845,7.69939381767062,7.80009932539283,7.43389747913025,7.80009932539283,13776932.1795897,0.0,1.0
2023-05-31,8.02,8.4,7.9,8.39,14268428,7.34234701756461,7.69023877151406,7.23248646368584,7.68108372535749,15585315.1977494,0.0,1.0
2023-06-01,8.08,8.1,7.79,7.89,10511966,7.397277294504,7.41558738681712,7.13178095596363,7.22333141752927,11482155.1090299,0.0,1.0
2023-06-02,8.7,8.7199,8.201,8.35,12584602,7.96489015621099,7.98310869806255,7.50805335299842,7.64446354073123,13746082.526276,0.0,1.0
2023-06-05,8.57,8.61,8.345,8.61,9182411,7.84587455617565,7.88249474080191,7.63988601765295,7.88249474080191,10029890.4483578,0.0,1.0
2023-06-06,9.07,9.22,8.49,8.54,9679776,8.30362686400387,8.44095255635233,7.77263418692313,7.81840941770596,10573159.1457454,0.0,1.0
2023-06-07,9.36,9.39,8.96,9.14,10181492,8.56912320254423,8.59658834101393,8.20292135628166,8.36771218709982,11121180.4133829,0.0,1.0
2023-06-08,9.47,9.48,9.07,9.31,8025901,8.66982871026644,8.678983756423,8.30362686400387,8.52334797176141,8766641.76536704,0.0,1.0
2023-06-09,9.61,9.695,9.41,9.42,9540947,8.79799935645834,8.87581724878914,8.61489843332705,8.62405347948362,10421517.0921437,0.0,1.0
2023-06-12,9.74,9.795,9.28,9.56,7022059,8.91701495649368,8.96736771035478,8.49588283329172,8.75222412567552,7670151.38964105,0.0,1.0
2023-06-13,9.75,9.84,9.595,9.82,8103092,8.92617000265024,9.00856541805932,8.7842667872235,8.99025532574619,8850957.01477149,0.0,1.0
2023-06-14,9.56,9.81,9.29,9.79,9528590,8.75222412567552,8.98110027958963,8.50503787944828,8.9627901872765,10408019.617867,0.0,1.0
2023-06-15,9.71,9.735,9.46,9.5,6829677,8.88954981802399,8.91243743341539,8.66067366410988,8.69729384873613,7460013.7270777,0.0,1.0
2023-06-16,9.58,9.7386,9.45,9.7,8730608,8.77053421798865,8.91573325003176,8.65151861795331,8.88039477186742,9536388.84031183,0.0,1.0
2023-06-20,8.95,9.5,8.885,9.49,12655416,8.19376631012509,8.69729384873613,8.13425851010743,8.68813880257957,13823432.2182263,0.0,1.0
2023-06-21,9.16,9.315,8.8,8.92,9254277,8.38602227941295,8.52792549483969,8.05644061777663,8.1663011716554,10108389.2333678,0.0,1.0
2023-06-22,8.76,9.13,8.76,9.13,6170552,8.01982043315037,8.35855714094325,8.01982043315037,8.35855714094325,6740055.58735014,0.0,1.0
2023-06-23,8.69,8.875,8.61,8.67,7494841,7.95573511005442,8.12510346395086,7.88249474080191,7.93742501774129,8186568.22896087,0.0,1.0
2023-06-26,8.82,8.96,8.73,8.73,8348834,8.07475071008976,8.20292135628166,7.99235529468068,7.99235529468068,9119379.47359634,0.0,1.0
2023-06-27,8.92,9.05,8.72,8.78,6115107,8.1663011716554,8.28531677169074,7.98320024852412,8.0381305254635,6679493.35855106,0.0,1.0
2023-06-28,8.54,8.91,8.51,8.9,7907517,7.81840941770596,8.15714612549884,7.79094427923626,8.14799107934227,8637331.65815898,0.0,1.0
2023-06-29,8.82,9.06,8.59,8.62,8931080,8.07475071008976,8.2944718178473,7.86418464848878,7.89164978695847,9755363.15957974,0.0,1.0
2023-06-30,8.93,8.95,8.66,8.9,7461049,8.17545621781196,8.19376631012509,7.92826997158473,8.14799107934227,8149657.43744534,0.0,1.0
2023-07-03,8.89,9.14,8.79,8.86,5545139,8.27616172553417,8.50889968182029,8.18306654301973,8.24823317077984,5956418.85028754,0.15,1.0
2023-07-05,8.79,8.915,8.63,8.85,8059623,8.18306654301973,8.29943552116278,8.03411425099662,8.23892365252839,8657400.71861337,0.0,1.0
2023-07-06,8.97,9.03,8.58,8.64,10434549,8.35063787154573,8.4064949810544,7.98756665973939,8.04342376924806,11208473.648334,0.0,1.0
2023-07-07,8.91,9.12,8.86,9.03,8972988,8.29478076203706,8.4902806453174,8.24823317077984,8.4064949810544,9638509.48850947,0.0,1.0
2023-07-10,9.07,9.13,8.9,8.92,9635926,8.44373305406017,8.49959016356884,8.28547124378562,8.30409028028851,10350617.2282383,0.0,1.0
2023-07-11,9.58,9.65,9.15,9.17,8680917,8.91851848488384,8.98368511264396,8.51820920007173,8.53682823657462,9324775.74621332,0.0,1.0
2023-07-12,9.5,9.84,9.4438,9.78,6213901,8.84404233887229,9.1605659594214,8.79172284629917,9.10470884991273,6674782.55283061,0.0,1.0
2023-07-13,9.48,9.615,9.385,9.53,4861934,8.8254233023694,8.9511017987639,8.73698287898068,8.87197089362662,5222540.91853313,0.0,1.0
2023-07-14,9.24,9.47,9.07,9.45,5509897,8.60199486433473,8.81611378411795,8.44373305406017,8.79749474761507,5918562.97090889,0.0,1.0
2023-07-17,9.25,9.3,9.015,9.2,5659774,8.61130438258617,8.6578519738434,8.39253070367723,8.56475679132895,6079556.26395792,0.0,1.0
2023-07-18,9.25,9.54,9.15,9.27,5729736,8.61130438258617,8.88128041187806,8.51820920007173,8.62992341908906,6154707.30626791,0.0,1.0
2023-07-19,9.37,9.39,9.205,9.25,6104969,8.72301860160351,8.7416376381064,8.56941155045467,8.61130438258617,6557771.12747238,0.0,1.0
2023-07-20,9.16,9.44,9.155,9.38,5372336,8.52751871832317,8.78818522936362,8.52286395919745,8.73232811985496,5770799.14867389,0.0,1.0
2023-07-21,9.13,9.27,9.0201,9.24,6814312,8.49959016356884,8.62992341908906,8.39727855798547,8.60199486433473,7319725.70003035,0.0,1.0
2023-07-24,9.42,9.71,9.21,9.23,7619887,8.76956619286073,9.03954222215262,8.5740663095804,8.59268534608329,8185049.74606786,0.0,1.0
2023-07-25,9.21,9.42,9.19,9.4,6281760,8.5740663095804,8.76956619286073,8.55544727307751,8.75094715635784,6747674.61680983,0.0,1.0
2023-07-26,9.92,10.04,9.7,9.78,10164840,9.23504210543296,9.34675632445029,9.03023270390118,9.10470884991273,10918760.4830387,0.0,1.0
2023-07-27,10.12,10.575,10.0,10.0,12937434,9.42123247046185,9.84481555090257,9.30951825144451,9.30951825144451,13896996.2253337,0.0,1.0
2023-07-28,10.35,10.43,10.13,10.18,6432442,9.63535139024507,9.70982753625663,9.43054198871329,9.47708957997051,6909532.61625746,0.0,1.0
2023-07-31,10.3,10.54,10.23,10.39,6050837,9.58880379898785,9.81223223702252,9.52363717122774,9.67258946325085,6499624.18738598,0.0,1.0
2023-08-01,10.62,10.9,10.29,10.9,8346547,9.88670838303407,10.1473748940745,9.5794942807364,10.1473748940745,8965605.71080561,0.0,1.0
2023-08-02,10.35,10.55,10.07,10.37,7024630,9.63535139024507,9.82154175527396,9.37468487920463,9.65397042674796,7545642.86815811,0.0,1.0
2023-08-03,10.56,10.85,10.45,10.49,7552668,9.83085127352541,10.1008273028173,9.72844657275952,9.7656846457653,8112845.15052977,0.0,1.0
2023-08-04,10.64,10.78,10.3112,10.57,5979254,9.90532741953696,10.0356606750572,9.59923045942947,9.84016079177685,6422731.91641493,0.0,1.0
2023-08-07,10.53,10.86,10.48,10.75,4570816,9.80292271877107,10.1101368210687,9.75637512751385,10.0077321203029,4909830.85971261,0.0,1.0
2023-08-08,10.49,10.52,10.22,10.34,4323525,9.7656846457653,9.79361320051963,9.51432765297629,9.62604187199363,4644198.42490683,0.0,1.0
2023-08-09,10.4,10.765,10.37,10.45,6602342,9.68189898150229,10.02169639768,9.65397042674796,9.72844657275952,7092034.00398893,0.0,1.0
2023-08-10,10.55,10.71,10.39,10.49,5703559,9.82154175527396,9.97049404729708,9.67258946325085,9.7656846457653,6126588.77285622,0.0,1.0
2023-08-11,10.66,10.74,10.35,10.48,6036123,9.92394645603985,9.99842260205141,9.63535139024507,9.75637512751385,6483818.85825661,0.0,1.0
2023-08-14,10.52,10.58,10.24,10.405,7714169,9.79361320051963,9.84947031002829,9.53294668947918,9.68655374062802,8286324.58914083,0.0,1.0
2023-08-15,10.52,10.6,10.1382,10.33,5729051,9.79361320051963,9.86808934653118,9.43817579367948,9.61673235374218,6153971.50020201,0.0,1.0
2023-08-16,10.21,10.61,10.21,10.5,4908336,9.50501813472485,9.87739886478263,9.50501813472485,9.77499416401674,5272384.528854,0.0,1.0
2023-08-17,10.14,10.395,10.14,10.28,5199310,9.43985150696474,9.67724422237657,9.43985150696474,9.57018476248496,5584939.90727527,0.0,1.0
2023-08-18,10.36,10.47,10.08,10.14,7625397,9.64466090849652,9.74706560926241,9.38399439745607,9.43985150696474,8190968.41967821,0.0,1.0
2023-08-21,10.26,10.56,10.215,10.43,6121227,9.55156572598207,9.83085127352541,9.50967289385057,9.70982753625663,6575234.97421599,0.0,1.0
2023-08-22,9.57,10.1001,9.52,10.03,10433198,8.9092089666324,9.40270652914147,8.86266137537518,9.33744680619885,11207022.4454215,0.0,1.0
2023-08-23,9.65,9.66,9.38,9.5,11439516,8.98368511264396,8.9929946308954,8.73232811985496,8.84404233887229,12287978.4872058,0.0,1.0
2023-08-24,9.53,9.94,9.47,9.63,13590736,8.87197089362662,9.25366114193585,8.81611378411795,8.96506607614107,14598753.2683457,0.0,1.0
2023-08-25,10.22,10.31,9.565,9.63,18328388,9.51432765297629,9.59811331723929,8.90455420750668,8.96506607614107,19687794.2606279,0.0,1.0
2023-08-28,10.41,10.46,10.09,10.3,8366758,9.69120849975374,9.73775609101096,9.39330391570751,9.58880379898785,8987315.74934264,0.0,1.0
2023-08-29,11.1,11.155,10.47,10.6,10343370,10.3335652591034,10.3847676094864,9.74706560926241,9.86808934653118,11110531.9530311,0.0,1.0
2023-08-30,11.33,11.38,10.975,11.11,7950886,10.5476841788866,10.5942317701439,10.2171962809604,10.3428747773549,8540598.75629582,0.0,1.0
2023-08-31,11.58,11.69,11.2916,11.4,8703239,10.7804221351727,10.8828268359386,10.5119356288011,10.6128508066467,9348753.35643668,0.0,1.0
2023-09-01,11.66,11.745,11.54,11.62,5491528,10.8548982811843,10.9340291863216,10.743184062167,10.8176602081785,5898831.552479,0.0,1.0
2023-09-05,11.43,11.57,11.33,11.5,6667651,10.6407793614011,10.7711126169213,10.5476841788866,10.7059459891612,7162186.935898,0.0,1.0
2023-09-06,11.31,11.45,11.13,11.3,7080455,10.5290651423837,10.659398397904,10.3614938138577,10.5197556241323,7605608.37710522,0.0,1.0
2023-09-07,11.52,11.61,11.22,11.3,9134538,10.7245650256641,10.8083506899271,10.4452794781207,10.5197556241323,9812041.56142303,0.0,1.0
2023-09-08,11.27,11.525,11.24,11.51,3938126,10.491827069378,10.7292197847898,10.4638985146236,10.7152555074126,4230214.59718276,0.0,1.0
2023-09-11,10.98,11.4395,10.94,11.29,6397211,10.2218510400861,10.64962340374,10.1846129670803,10.5104461058809,6871688.55274263,0.0,1.0
2023-09-12,11.2,11.29,10.92,10.95,4677549,10.4266604416179,10.5104461058809,10.1659939305774,10.1939224853317,5024480.18647387,0.0,1.0
2023-09-13,10.89,11.23,10.75,11.21,6701099,10.1380653758231,10.4545889963722,10.0077321203029,10.4359699598693,7198115.7553026,0.0,1.0
2023-09-14,10.99,11.09,10.91,11.0,5312838,10.2311605583375,10.324255740852,10.156684412326,10.240470076589,5706888.21537639,0.0,1.0
2023-09-15,11.2,11.46,10.925,10.99,24386433,10.4266604416179,10.6687079161554,10.1706486897031,10.2311605583375,26195161.061332,0.0,1.0
2023-09-18,10.13,11.08,10.11,11.0,10164718,9.43054198871329,10.3149462226005,9.4119229522104,10.240470076589,10918629.4343671,0.0,1.0
2023-09-19,9.96,10.29,9.82,10.18,8091640,9.27228017843874,9.5794942807364,9.14194692291851,9.47708957997051,8691792.40155038,0.0,1.0
2023-09-20,9.82,10.07,9.81,10.01,6818404,9.14194692291851,9.37468487920463,9.13263740466707,9.31882776969596,7324121.20137583,0.0,1.0
2023-09-21,10.23,10.4,9.82,9.87,9680372,9.52363717122774,9.68189898150229,9.14194692291851,9.18849451417573,10398359.7631359,0.0,1.0
2023-09-22,9.94,10.37,9.87,10.32,7483857,9.25366114193585,9.65397042674796,9.18849451417573,9.60742283549074,8038930.47724437,0.0,1.0
2023-09-25,10.25,10.36,9.83,9.89,8664149,9.54225620773063,9.64466090849652,9.15125644116996,9.20711355067862,9306764.07305568,0.0,1.0
2023-09-26,10.2,10.51,10.08,10.11,5643804,9.4957086164734,9.78430368226818,9.38399439745607,9.4119229522104,6062401.77801282,0.0,1.0
2023-09-27,10.29,10.49,10.18,10.27,4950471,9.5794942807364,9.7656846457653,9.47708957997051,9.56087524423351,5317644.65817752,0.0,1.0
2023-09-28,10.58,10.665,10.25,10.35,5002531,9.84947031002829,9.92860121516557,9.54225620773063,9.63535139024507,5373565.91918576,0.0,1.0
2023-09-29,10.63,10.9,10.61,10.73,5183345,9.89601790128552,10.1473748940745,9.87739886478263,9.98911308379996,5567790.79217738,0.0,1.0
2023-10-02,10.77,10.795,10.52,10.66,6280400,10.0263511568057,10.0496249524344,9.79361320051963,9.92394645603985,6746213.74637246,0.0,1.0
2023-10-03,10.24,10.62,10.135,10.49,6162474,9.67258946325085,10.0315332128637,9.57340763769994,9.9087366669435,6523975.19813599,0.15,1.0
2023-10-04,10.4,10.5575,10.27,10.29,5355590,9.82372367361414,9.97249641194051,9.70092712769397,9.71981890398938,5669758.01137418,0.0,1.0
2023-10-05,10.0,10.4,9.949,10.29,7559852,9.44588814770591,9.82372367361414,9.39771411815261,9.71981890398938,8003325.76649876,0.0,1.0
2023-10-06,10.25,10.385,9.71,10.01,6867172,9.68203535139856,9.80955484139258,9.17195739142244,9.45533403585361,7270011.98046983,0.0,1.0
2023-10-09,10.41,10.5,10.05,10.05,5685490,9.83316956176185,9.9181825550912,9.49311758844444,9.49311758844444,6019010.50604841,0.0,1.0
2023-10-10,10.94,11.14,10.46,10.47,8248397,10.3338016335903,10.5227193965444,9.88039900250038,9.88984489064809,8732261.98640012,0.0,1.0
2023-10-11,11.53,11.535,11.01,11.07,9133270,10.8911090343049,10.8958319783788,10.3999228506242,10.4565981795104,9669043.14044643,0.0,1.0
2023-10-12,11.29,11.585,11.2,11.48,7096525,10.66440771876,10.9430614191173,10.5793947254306,10.8438795935664,7512819.21724162,0.0,1.0
2023-10-13,11.39,11.475,11.2301,11.34,7657130,10.758866600237,10.8391566494925,10.6078268487552,10.7116371594985,8106310.25930546,0.0,1.0
2023-10-16,12.05,12.09,11.42,11.5,7155962,11.3822952179856,11.4200787705764,10.7872042646801,10.8627713698618,7575742.89267649,0.0,1.0
2023-10-17,12.46,12.7,11.9,12.0,9776090,11.7695766320416,11.9962779475865,11.24060689577,11.3350657772471,10349572.0541369,0.0,1.0
2023-10-18,12.16,12.39,12.1,12.39,7952515,11.4861999876104,11.7034554150076,11.4295246587241,11.7034554150076,8419023.04542045,0.0,1.0
2023-10-19,11.98,12.28,11.9,12.13,6967307,11.3161740009517,11.5995506453829,11.24060689577,11.4578623231673,7376021.06975204,0.0,1.0
2023-10-20,11.84,12.07,11.68,11.96,5386443,11.1839315668838,11.401186994281,11.0327973565205,11.2972822246563,5702420.90078971,0.0,1.0
2023-10-23,11.84,12.02,11.525,11.75,5492493,11.1839315668838,11.3539575535425,10.8863860902311,11.0989185735544,5814691.97402464,0.0,1.0
2023-10-24,12.41,12.51,11.95,11.96,8212611,11.722347191303,11.8168060727801,11.2878363365086,11.2972822246563,8694376.71882087,0.0,1.0
2023-10-25,13.06,13.33,12.84,12.87,14105686,12.3363299209039,12.591368900892,12.1285203816544,12.1568580460975,14933149.5137658,0.0,1.0
2023-10-26,13.07,13.245,12.88,13.04,10980888,12.3457758090516,12.5110788516365,12.1663039342452,12.3174381446085,11625045.5524046,0.0,1.0
2023-10-27,12.77,13.36,12.59,13.14,10398842,12.0623991646204,12.6197065653351,11.8923731779617,12.4118970260856,11008855.7448413,0.0,1.0
2023-10-30,12.65,13.145,12.46,13.03,9297344,11.949048506848,12.4166199701594,11.7695766320416,12.3079922564608,9842742.00013473,0.0,1.0
2023-10-31,12.8,13.08,12.675,12.73,5932567,12.0907368290636,12.3552216971993,11.9726632272172,12.0246156120296,6280581.46278262,0.0,1.0
2023-11-01,12.93,12.94,12.505,12.73,6539460,12.2135333749837,12.2229792631314,11.8120831287062,12.0246156120296,6923075.8375942,0.0,1.0
2023-11-02,13.53,13.66,13.11,13.11,7521174,12.7802866638461,12.9030832097663,12.3835593616424,12.3835593616424,7962378.84928443,0.0,1.0
2023-11-03,14.04,14.05,13.65,13.65,6766386,13.2620269593791,13.2714728475268,12.8936373216186,12.8936373216186,7163313.70242122,0.0,1.0
2023-11-06,13.83,14.09,13.75,14.0,5896775,13.0636633082773,13.3092564001176,12.9880962030956,13.2242434067883,6242689.84323313,0.0,1.0
2023-11-07,13.61,14.18,13.57,14.04,7786826,12.8558537690277,13.394269393447,12.8180702164369,13.2620269593791,8243614.44708742,0.0,1.0
2023-11-08,13.52,13.669,13.3,13.47,6083092,12.7708407756984,12.9115845090992,12.5630312364489,12.7236113349599,6439936.51510406,0.0,1.0
2023-11-09,13.48,13.78,13.435,13.57,5809143,12.7330572231076,13.0164338675387,12.6905507264429,12.8180702164369,6149917.2011801,0.0,1.0
2023-11-10,13.48,13.545,13.09,13.54,6776722,12.7330572231076,12.7944554960677,12.364667585347,12.7897325519938,7174256.02974753,0.0,1.0
2023-11-13,13.18,13.49,13.115,13.49,5252643,12.4496805786764,12.7425031112553,12.3882823057163,12.7425031112553,5560771.96539289,0.0,1.0
2023-11-14,13.77,13.94,13.63,13.63,6962498,13.006987979391,13.167568077902,12.8747455453232,12.8747455453232,7370929.96563905,0.0,1.0
2023-11-15,14.07,14.145,13.79,13.89,9265511,13.2903646238222,13.36120878493,13.0258797556864,13.1203386371635,9809041.62225369,0.0,1.0
2023-11-16,13.67,13.925,13.43,13.85,14090290,12.912529097914,13.1533992456805,12.685827782369,13.0825550845727,14916850.3582398,0.0,1.0
2023-11-17,17.85,18.1381,16.06,16.39,69084585,16.860910343655,17.1330463811905,15.1700963652157,15.48181067409,73137204.1672741,0.0,1.0
2023-11-20,18.43,18.68,17.51,17.94,31002530,17.408771856222,17.6449190599146,16.539750146633,16.9459233369844,32821191.0994621,0.0,1.0
2023-11-21,18.9,18.96,17.84,18.15,19161832,17.8527285991642,17.9094039280504,16.8514644555073,17.1442869880862,20285897.6311865,0.0,1.0
2023-11-22,18.8,19.03,18.545,18.7,10212669,17.7582697176871,17.9755251450843,17.5173995699206,17.66381083621,10811761.5202551,0.0,1.0
2023-11-24,18.86,18.92,18.625,18.76,3921597,17.8149450465733,17.8716203754596,17.5929666751023,17.7204861650963,4151644.5448832,0.0,1.0
2023-11-27,19.44,19.55,18.73,18.9,10047853,18.3628065591403,18.4667113287651,17.6921485006532,17.8527285991642,10637277.1335857,0.0,1.0
2023-11-28,19.55,19.645,19.03,19.26,10167572,18.4667113287651,18.5564472661683,17.9755251450843,18.1927805724816,10764019.0535914,0.0,1.0
2023-11-29,20.16,20.29,19.62,19.8,10796624,19.0429105057751,19.1657070516953,18.532832545799,18.7028585324577,11429972.3130028,0.0,1.0
2023-11-30,20.07,20.3,19.76,20.22,11496430,18.9578975124458,19.175152939843,18.6650749798669,19.0995858346613,12170830.1223026,0.0,1.0
2023-12-01,21.02,21.06,19.9,20.005,8814091,19.8552568864778,19.8930404390686,18.7973174139348,18.8964992394857,9331140.55785284,0.0,1.0
2023-12-04,20.84,21.13,20.76,21.01,9172731,19.6852308998191,19.9591616561026,19.6096637946375,19.8458109983301,9710818.9897715,0.0,1.0
2023-12-05,20.78,20.93,20.4,20.66,6368794,19.6285555709329,19.7702438931485,19.2696118213201,19.5152049131604,6742398.27998256,0.0,1.0
2023-12-06,20.94,21.34,20.78,20.83,5811886,19.7796897812962,20.1575253072044,19.6285555709329,19.6757850116714,6152821.11022192,0.0,1.0
2023-12-07,21.37,21.52,20.91,20.97,7129411,20.1858629716475,20.3275512938631,19.7513521168531,19.8080274457393,7547634.36589232,0.0,1.0
2023-12-08,21.68,21.81,21.25,21.31,6969238,20.4786855042264,20.6014820501466,20.0725123138751,20.1291876427613,7378065.34549385,0.0,1.0
2023-12-11,21.93,22.08,21.65,21.77,7907391,20.7148327079191,20.8565210301346,20.4503478397833,20.5636984975558,8371251.99489095,0.0,1.0
2023-12-12,21.3,21.89,21.281,21.53,6660870,20.1197417546136,20.6770491553282,20.1017945671329,20.3369971820108,7051607.95453385,0.0,1.0
2023-12-13,21.23,21.53,20.58,21.37,13710266,20.0536205375796,20.3369971820108,19.4396378079788,20.1858629716475,14514533.5045385,0.0,1.0
2023-12-14,21.3,21.73,20.935,21.56,12213395,20.1197417546136,20.5259149449649,19.7749668372223,20.3653348464539,12929853.5077045,0.0,1.0
2023-12-15,21.31,21.74,20.95,21.3,13028084,20.1291876427613,20.5353608331126,19.7891356694439,20.1197417546136,13792333.5490312,0.0,1.0
2023-12-18,20.97,21.56,20.83,21.45,7526130,19.8080274457393,20.3653348464539,19.6757850116714,20.2614300768292,7967625.57666728,0.0,1.0
2023-12-19,21.6,21.77,21.0,21.1,8200047,20.4031183990448,20.5636984975558,19.8363651101824,19.9308239916595,8681075.69322796,0.0,1.0
2023-12-20,20.68,21.53,20.68,21.45,7310410,19.5340966894558,20.3369971820108,19.5340966894558,20.2614300768292,7739251.07484516,0.0,1.0
2023-12-21,21.25,21.3499,20.95,21.03,4702208,20.0725123138751,20.1668767364706,19.7891356694439,19.8647027746255,4978047.51281329,0.0,1.0
2023-12-22,21.17,21.47,20.99,21.03,3845784,19.9969452086934,20.2803218531246,19.8269192220347,19.8647027746255,4071384.22545689,0.0,1.0
2023-12-26,21.44,22.045,21.36,21.85,6248518,20.2519841886815,20.8234604216177,20.1764170834998,20.6392656027374,6615066.68541015,0.0,1.0
2023-12-27,21.28,21.54,21.155,21.5,4054738,20.1008499783182,20.3464430701585,19.9827763764718,20.3086595175677,4292595.82222002,0.0,1.0
2023-12-28,21.1,21.225,20.945,21.19,3495665,19.9308239916595,20.0488975935058,19.78441272537,20.0158369849888,3700726.6498799,0.0,1.0
2023-12-29,20.91,21.215,20.84,21.0,5396499,19.7513521168531,20.0394517053581,19.6852308998191,19.8363651101824,5713066.80284015,0.0,1.0
2024-01-02,20.89,20.89,19.92,20.58,6915660,19.8741486627732,19.8741486627732,18.951318399351,19.5792235270404,7269148.47279004,0.15,1.0
2024-01-03,20.25,20.5695,19.98,20.51,8257323,19.2652709631957,19.5692341272817,19.0084006836864,19.5126275286491,8679389.51232188,0.0,1.0
2024-01-04,20.12,20.41,19.97,20.34,5918361,19.141592680469,19.4174903880901,18.9988869696305,19.3508943896988,6220873.32583876,0.0,1.0
2024-01-05,20.79,21.09,19.95,19.96,7414588,19.7790115222142,20.0644229438912,18.9798595415187,18.9893732555746,7793578.78157217,0.0,1.0
2024-01-08,21.66,21.855,20.82,20.82,6948314,20.6067046450775,20.7922220691675,19.8075526643819,19.8075526643819,7303471.55608654,0.0,1.0
2024-01-09,21.31,21.91,21.3,21.6,5140610,20.273724653121,20.8445474964749,20.2642109390651,20.5496223607421,5403368.2006792,0.0,1.0
2024-01-10,21.29,21.6181,21.16,21.22,4804775,20.2546972250092,20.5668421831832,20.1310189422825,20.1881012266179,5050367.2611652,0.0,1.0
2024-01-11,20.96,21.3,20.64,21.14,4041670,19.9407446611645,20.2642109390651,19.6363058113757,20.1119915141707,4248256.75467292,0.0,1.0
2024-01-12,20.24,21.15,20.23,21.14,5277910,19.2557572491398,20.1215052282266,19.2462435350839,20.1119915141707,5547686.18122105,0.0,1.0
2024-01-16,19.83,20.03,19.625,20.0,5894863,18.8656949728479,19.0559692539659,18.670663834702,19.0274281117982,6196174.24421624,0.0,1.0
2024-01-17,19.41,19.8,19.41,19.59,6429714,18.4661189825002,18.8371538306802,18.4661189825002,18.6373658355063,6758363.72863567,0.0,1.0
2024-01-18,18.53,19.7313,18.3387,19.63,13336280,17.628912145581,18.7717946151162,17.4469147956917,18.6754206917299,14017953.3688325,0.0,1.0
2024-01-19,18.94,19.12,18.385,18.51,7343882,18.0189744218729,18.1902212748791,17.4909632917705,17.6098847174692,7719258.70049282,0.0,1.0
2024-01-22,18.97,19.31,18.73,18.96,4812207,18.0475155640406,18.3709818419412,17.819186426699,18.0380018499847,5058179.14194733,0.0,1.0
2024-01-23,18.97,19.345,18.8,19.17,5416415,18.0475155640406,18.4042798411368,17.8857824250903,18.2377898451586,5693270.75438165,0.0,1.0
2024-01-24,18.97,19.33,18.9,19.23,3519836,18.0475155640406,18.390009270053,17.9809195656493,18.294872129494,3699749.62387847,0.0,1.0
2024-01-25,19.51,19.725,19.1163,19.18,5957505,18.5612561230592,18.765800975261,18.1867012006784,18.2473035592145,6262018.14033496,0.0,1.0
2024-01-26,19.74,19.905,19.305,19.57,4009866,18.7800715463448,18.9370478282672,18.3662249849132,18.6183384073945,4214827.11845185,0.0,1.0
2024-01-29,19.41,19.695,19.175,19.68,3863752,18.4661189825002,18.7372598330933,18.2425467021865,18.7229892620094,4061244.61729457,0.0,1.0
2024-01-30,19.35,19.525,19.19,19.38,3973699,18.4090366981648,18.575526694143,18.2568172732704,18.4375778403325,4176811.47094814,0.0,1.0
2024-01-31,18.69,19.3,18.615,19.25,5289201,17.7811315704754,18.3614681278853,17.7097787150562,18.3138995576058,5559554.31172579,0.0,1.0
2024-02-01,19.34,19.46,18.76,18.84,4721365,18.3995229841089,18.5136875527797,17.8477275688667,17.9238372813139,4962693.82520746,0.0,1.0
2024-02-02,19.81,19.89,19.03,19.15,5242842,18.8466675447361,18.9227772571833,18.104597848376,18.2187624170468,5510825.70823023,0.0,1.0
2024-02-05,19.97,20.07,19.28,19.46,6270822,18.9988869696305,19.0940241101895,18.3424406997735,18.5136875527797,6591350.09014875,0.0,1.0
2024-02-06,19.78,20.06,19.6,19.87,4209455,18.8181264025684,19.0845103961336,18.6468795495622,18.9037498290715,4424617.95179757,0.0,1.0
2024-02-07,19.87,19.93,19.46,19.79,3570605,18.9037498290715,18.9608321134069,18.5136875527797,18.8276401166243,3753113.64102435,0.0,1.0
2024-02-08,20.04,20.46,19.84,19.95,7184495,19.0654829680218,19.4650589583696,18.8752086869038,18.9798595415187,7551724.76047371,0.0,1.0
2024-02-09,20.06,20.27,19.715,19.99,6291237,19.0845103961336,19.2842983913075,18.7562872612051,19.0179143977423,6612808.58667287,0.0,1.0
2024-02-12,20.56,21.27,20.13,20.25,7525632,19.5601960989286,20.2356697968974,19.1511063945249,19.2652709631957,7910298.70751015,0.0,1.0
2024-02-13,19.77,20.01,19.36,19.75,5475180,18.8086126885125,19.0369418258541,18.4185504122207,18.7895852604007,5755039.4807221,0.0,1.0
2024-02-14,20.12,20.28,19.685,20.05,3896501,19.141592680469,19.2938121053634,18.7277461190374,19.0749966820777,4095667.55644072,0.0,1.0
2024-02-15,20.04,20.425,19.875,20.28,3842757,19.0654829680218,19.4317609591739,18.9085066860995,19.2938121053634,4039176.47453073,0.0,1.0
2024-02-16,19.76,20.205,19.53,19.8,3891044,18.7990989744566,19.2224592499441,18.580283551171,18.8371538306802,4089931.62621628,0.0,1.0
2024-02-20,19.04,19.5,18.98,19.47,6459954,18.1141115624319,18.5517424090033,18.0570292780965,18.5232012668356,6790149.42223791,0.0,1.0
2024-02-21,19.14,19.19,18.77,18.85,5385237,18.2092487029909,18.2568172732704,17.8572412829226,17.9333509953698,5660499.1156538,0.0,1.0
2024-02-22,19.09,19.54,19.07,19.36,4213169,18.1616801327114,18.5897972652268,18.1426527045996,18.4185504122207,4428521.78996022,0.0,1.0
2024-02-23,19.45,19.59,18.84,19.14,4038126,18.5041738387238,18.6373658355063,17.9238372813139,18.2092487029909,4244531.60592534,0.0,1.0
2024-02-26,19.36,20.15,19.16,20.09,5791740,18.4185504122207,19.1701338226367,18.2282761311027,19.1130515383013,6087780.19390728,0.0,1.0
2024-02-27,19.7,19.78,19.31,19.55,5248779,18.7420166901212,18.8181264025684,18.3709818419412,18.5993109792827,5517066.17327376,0.0,1.0
2024-02-28,19.24,19.46,19.11,19.46,4088196,18.3043858435499,18.5136875527797,18.1807075608232,18.5136875527797,4297160.89424094,0.0,1.0
2024-02-29,18.94,19.47,18.724,19.45,5934175,18.0189744218729,18.5232012668356,17.8134781982655,18.5041738387238,6237495.64589913,0.0,1.0
2024-03-01,19.06,19.409,18.78,19.0,5182896,18.1331389905437,18.4651676110946,17.8667549969785,18.0760567062083,5447815.616012,0.0,1.0
2024-03-04,19.22,19.49,19.06,19.17,7292751,18.2853584154381,18.5422286949474,18.1331389905437,18.2377898451586,7665514.18000421,0.0,1.0
2024-03-05,20.0,20.17,18.95,19.03,9857332,19.0274281117982,19.1891612507485,18.0284881359288,18.104597848376,10361181.7026263,0.0,1.0
2024-03-06,19.06,20.3399,18.99,20.24,9418760,18.1331389905437,19.3507992525582,18.0665429921524,19.2557572491398,9900192.44288698,0.0,1.0
2024-03-07,19.33,19.8499,19.02,19.39,21237532,18.390009270053,18.8846272638192,18.0950841343201,18.4470915543884,22323071.5945592,0.0,1.0
2024-03-08,20.92,21.01,19.48,21.01,30947575,19.9026898049409,19.988313231444,18.5327149808915,19.988313231444,32529435.7368357,0.0,1.0
2024-03-11,21.64,21.95,20.47,20.77,15794004,20.5876772169657,20.8826023526985,19.4745726724255,19.7599840941024,16601301.9806988,0.0,1.0
2024-03-12,22.71,23.1094,21.62,21.79,14176456,21.6056446209469,21.9856223603395,20.5686497888539,20.7303829278041,14901074.298328,0.0,1.0
2024-03-13,22.92,23.3,22.62,22.91,10884401,21.8054326161207,22.1669537502449,21.5200211944438,21.7959189020648,11440748.5195028,0.0,1.0
2024-03-14,23.0,23.01,22.27,22.92,9479471,21.8815423285679,21.8910560426238,21.1870412024873,21.8054326161207,9964006.63747314,0.0,1.0
2024-03-15,23.59,23.88,22.9,22.9,15425758,22.442851457866,22.7187491654871,21.7864051880089,21.7864051880089,16214233.3786404,0.0,1.0
2024-03-18,24.69,24.8,23.6,23.7,13198528,23.4893600040149,23.5940108586298,22.4523651719219,22.5475023124809,13873160.2846693,0.0,1.0
2024-03-19,25.4,25.43,24.095,24.4,10936413,24.1648337019837,24.1933748441514,22.9232940176889,23.2134622963938,11495419.0716072,0.0,1.0
2024-03-20,26.99,27.01,25.23,25.32,11091764,25.6775142368717,25.6965416649835,24.0031005630334,24.0887239895365,11658710.7146892,0.0,1.0
2024-03-21,28.48,28.59,26.98,27.16,12952352,27.0950576312006,27.1997084858155,25.6680005228158,25.839247375822,13614401.193789,0.0,1.0
2024-03-22,28.08,28.55,27.76,28.38,8845029,26.7145090689647,27.1616536295919,26.4100702191759,26.9999204906417,9297135.63812181,0.0,1.0
2024-03-25,27.91,28.37,27.575,28.15,9695577,26.5527759300144,26.9904067765858,26.2340665091418,26.781105067356,10191158.7241663,0.0,1.0
2024-03-26,27.72,28.335,27.63,28.26,8087333,26.3720153629523,26.9571087773901,26.2863919364492,26.8857559219709,8500710.60837208,0.0,1.0
2024-03-27,27.29,27.81,27.12,27.81,7485187,25.9629256585487,26.4576387894554,25.8011925195984,26.4576387894554,7867786.39343138,0.0,1.0
2024-03-28,27.55,27.77,27.215,27.26,5557247,26.210282224002,26.4195839332318,25.8915728031294,25.934384516381,5841301.2703006,0.0,1.0
2024-04-01,27.25,27.86,27.23,27.45,6313963,25.9248708023251,26.5052073597349,25.9058433742133,26.115145083443,6636696.20812803,0.0,1.0
2024-04-02,26.61,26.755,26.0398,26.71,7431988,25.3159931027475,25.4539419565581,24.7735211272801,25.4111302433065,7811868.16876392,0.0,1.0
2024-04-03,25.88,26.59,25.86,26.47,8810423,24.6214919766669,25.2969656746357,24.6024645485551,25.1828011059649,9260760.77989434,0.0,1.0
2024-04-04,24.69,26.2,24.66,26.11,7837060,23.4893600040149,24.9259308264557,23.4608188618472,24.8403073999526,8237645.10258801,0.0,1.0
2024-04-05,24.25,24.94,24.1525,24.66,6859757,23.0707565855553,23.7272028554124,22.9779978735103,23.4608188618472,7210388.03530838,0.0,1.0
2024-04-08,23.48,24.47,23.47,24.31,6683758,22.3382006032511,23.2800582947851,22.3286868891952,23.1278388698907,7025392.98609216,0.0,1.0
2024-04-09,23.14,23.78,23.07,23.58,7377117,22.157440036189,22.7702646525745,22.0904123437718,22.5787569599541,7704251.35309814,0.15,1.0
2024-04-10,23.13,23.32,22.65,22.83,8080530,22.147864651558,22.3297969595474,21.6882461892688,21.8606031126273,8438856.8306901,0.0,1.0
2024-04-11,23.39,23.73,22.67,22.83,7511758,22.3968246519646,22.7223877294194,21.7073969585309,21.8606031126273,7844862.93705871,0.0,1.0
2024-04-12,22.5,23.385,22.37,23.13,7021077,21.5446154198035,22.3920369596491,21.4201354196002,22.147864651558,7332422.94753576,0.0,1.0
2024-04-15,21.88,22.88,21.76,22.84,7613067,20.95094157268,21.9084800357824,20.8360369571077,21.8701784972583,7950664.43110185,0.0,1.0
2024-04-16,20.98,21.62,20.335,21.59,11709509,20.0891569558879,20.7019815722734,19.4715446471868,20.6732554183803,12228760.9858112,0.0,1.0
2024-04-17,21.2,21.44,20.68,21.22,6729228,20.2998154177704,20.529624648915,19.8018954169572,20.3189661870324,7027632.05793074,0.0,1.0
2024-04-18,21.03,21.695,20.905,21.28,5648286,20.137033879043,20.7737969570061,20.0173415711552,20.3764184948186,5898756.25643259,0.0,1.0
2024-04-19,20.76,21.055,20.56,20.95,5390899,19.8784984940054,20.1609723406206,19.6869908013849,20.0604308019948,5629955.56599757,0.0,1.0
2024-04-22,20.75,21.23,20.47,21.09,5771272,19.8689231093743,20.3285415716635,19.6008123397057,20.1944861868291,6027196.00558015,0.0,1.0
2024-04-23,20.91,21.23,20.67,20.91,5767422,20.0221292634707,20.3285415716635,19.7923200323261,20.0221292634707,6023175.27936564,0.0,1.0
2024-04-24,20.11,21.13,20.03,20.97,7274070,19.2560984929888,20.2327877253532,19.1794954159406,20.0795815712569,7596634.78836388,0.0,1.0
2024-04-25,20.22,20.33,19.65,20.0,5921064,19.3614277239301,19.4667569548713,18.8156307999617,19.1507692620475,6183630.45262541,0.0,1.0
2024-04-26,21.35,21.36,20.06,20.19,8786185,20.4434461872358,20.4530215718668,19.2082215698337,19.332701570037,9175803.72858671,0.0,1.0
2024-04-29,21.25,21.52,20.93,21.15,9583227,20.3476923409255,20.6062277259632,20.0412800327328,20.2519384946153,10008190.1346822,0.0,1.0
2024-04-30,20.52,21.41,20.44,21.09,7822790,19.6486892628608,20.5008984950219,19.5720861858126,20.1944861868291,8169687.48665671,0.0,1.0
2024-05-01,19.83,20.515,19.81,20.34,8462768,18.9879877233201,19.6439015705453,18.9688369540581,19.4763323395024,8838044.97271166,0.0,1.0
2024-05-02,20.79,20.85,19.95,20.21,7040743,19.9072246478984,19.9646769556846,19.1028923388924,19.351852339299,7352961.0259084,0.0,1.0
2024-05-03,21.59,21.66,20.91,20.94,5546494,20.6732554183803,20.7402831107975,20.0221292634707,20.0508554173638,5792450.34400983,0.0,1.0
2024-05-06,22.21,22.305,21.61,21.76,6301943,21.2669292655038,21.3578954194985,20.6924061876424,20.8360369571077,6581399.33051046,0.0,1.0
2024-05-07,22.11,23.1399,22.055,23.04,7446754,21.1711754191936,22.1573442823427,21.1185108037229,22.0616861898788,7776976.36904618,0.0,1.0
2024-05-08,22.41,22.445,21.98,21.98,5157666,21.4584369581243,21.4919508043329,21.0466954189903,21.0466954189903,5386379.97192239,0.0,1.0
2024-05-09,23.09,23.1,22.25,22.25,4950547,22.1095631130339,22.1191384976649,21.3052308040279,21.3052308040279,5170076.38937079,0.0,1.0
2024-05-10,22.76,23.715,22.745,23.27,5802653,21.7935754202101,22.7080246524729,21.7792123432636,22.2819200363923,6059968.57943408,0.0,1.0
2024-05-13,22.26,23.08,22.03,22.97,6206877,21.3148061886589,22.0999877284029,21.0945723421454,21.9946584974616,6482117.67900167,0.0,1.0
2024-05-14,21.52,22.76,21.51,22.51,7704455,20.6062277259632,21.7935754202101,20.5966523413321,21.5541908044345,8046104.98364518,0.0,1.0
2024-05-15,21.94,22.15,21.59,21.71,5508713,21.0083938804662,21.2094769577177,20.6732554183803,20.7881600339526,5752993.96553955,0.0,1.0
2024-05-16,21.76,21.99,21.47,21.78,4738331,20.8360369571077,21.0562708036213,20.558350802808,20.8551877263698,4948449.78304897,0.0,1.0
2024-05-17,21.6,21.95,21.56,21.86,3786549,20.6828308030114,21.0179692650972,20.6445292644873,20.931790803418,3954461.51346418,0.0,1.0
2024-05-20,21.22,21.65,21.205,21.6,4512116,20.3189661870324,20.7307077261665,20.3046031100859,20.6828308030114,4712203.39847339,0.0,1.0
2024-05-21,21.49,21.6252,21.18,21.59,7121463,20.5775015720701,20.7069607722815,20.2806646485084,20.6732554183803,7437260.51163188,0.0,1.0
2024-05-22,20.55,21.49,20.47,21.35,6690155,19.6774154167539,20.5775015720701,19.6008123397057,20.4434461872358,6986826.38640354,0.0,1.0
2024-05-23,20.86,21.3,20.61,20.72,6513309,19.9742523403156,20.3955692640806,19.73486772454,19.8401969554813,6802138.24403168,0.0,1.0
2024-05-24,20.98,21.44,20.96,21.07,6045799,20.0891569558879,20.529624648915,20.0700061866258,20.1753354175671,6313896.76025327,0.0,1.0
2024-05-28,20.35,21.14,20.26,21.0,8827407,19.4859077241334,20.2423631099843,19.3997292624542,20.1083077251499,9218853.69638273,0.0,1.0
2024-05-29,21.65,21.79,20.46,20.46,12444368,20.7307077261665,20.8647631110008,19.5912369550746,19.5912369550746,12996206.9196477,0.0,1.0
2024-05-30,22.52,22.715,21.68,21.71,24667588,21.5637661890655,21.7504861893705,20.7594338800595,20.7881600339526,25761459.1481561,0.0,1.0
2024-05-31,28.96,29.08,24.9201,27.09,53671495,27.7303138914448,27.8452185070171,23.8619542543576,25.9397169654434,56051529.069764,0.0,1.0
2024-06-03,29.03,30.75,28.85,29.13,21810709,27.797341583862,29.4443077403981,27.6249846605036,27.8930954301723,22777893.3593272,0.0,1.0
2024-06-04,26.86,28.91,26.78,28.85,13156764,25.7194831189299,27.6824369682897,25.6428800418817,27.6249846605036,13740193.7436254,0.0,1.0
2024-06-05,26.6,27.03,26.225,27.0,14809701,25.4705231185232,25.8822646576573,25.1114461948598,25.8535385037642,15466429.360986,0.0,1.0
2024-06-06,25.76,26.96,25.755,26.76,7543255,24.6661908095172,25.8152369652401,24.6614031172017,25.6237292726196,7877756.65487132,0.0,1.0
2024-06-07,25.47,26.085,25.45,25.76,6111077,24.3885046552175,24.9773908100255,24.3693538859555,24.6661908095172,6382069.47865094,0.0,1.0
2024-06-10,26.08,26.195,25.09,25.25,6861803,24.97260311771,25.0827200409668,24.0246400392386,24.177846193335,7166086.02621361,0.0,1.0
2024-06-11,26.82,26.83,25.35,25.68,7193813,25.6811815804058,25.6907569650368,24.2736000396453,24.589587732469,7512818.83413058,0.0,1.0
2024-06-12,26.45,27.24,26.28,27.09,9433433,25.3268923490579,26.0833477349088,25.1641108103305,25.9397169654434,9851753.59894801,0.0,1.0
2024-06-13,25.85,26.63,25.43,26.45,7902134,24.7523692711965,25.4992492724163,24.3502031166935,25.3268923490579,8252549.95438769,0.0,1.0
2024-06-14,24.99,25.73,24.44,25.6,7755009,23.9288861929284,24.6374646556242,23.4022400382221,24.5129846554209,8098900.7740474,0.0,1.0
2024-06-17,26.0,26.35,24.97,25.01,6878393,24.8960000406618,25.2311385027476,23.9097354236664,23.9480369621905,7183411.70099251,0.0,1.0
2024-06-18,25.83,26.045,25.58,25.88,4277314,24.7332185019344,24.9390892715014,24.4938338861588,24.7810954250895,4466989.22792272,0.0,1.0
2024-06-20,25.2,25.97,24.975,25.72,4590251,24.1299692701799,24.8672738867687,23.9145231159819,24.6278892709931,4793803.25373857,0.0,1.0
2024-06-21,24.7,25.35,24.31,25.22,8139627,23.6512000386287,24.2736000396453,23.2777600380188,24.149120039442,8500574.45591065,0.0,1.0
2024-06-24,24.8,25.155,24.49,24.81,4767626,23.746953884939,24.0868800393403,23.4501169613772,23.75652926957,4979043.85433575,0.0,1.0
2024-06-25,24.62,25.77,24.56,25.67,5890228,23.5745969615805,24.6757661941483,23.5171446537944,24.580012347838,6151427.04650836,0.0,1.0
2024-06-26,24.45,24.89,24.24,24.55,4642827,23.4118154228531,23.8331323466182,23.2107323456016,23.5075692691634,4848710.70866174,0.0,1.0
2024-06-27,24.03,24.14,23.4802,23.78,3939127,23.0096492683501,23.1149784992914,22.4831946213364,22.7702646525745,4113805.50420651,0.0,1.0
2024-06-28,23.89,24.12,23.63,23.74,5119175,22.8755938835158,23.0958277300293,22.6266338831092,22.7319631140504,5346182.10887751,0.0,1.0
2024-07-01,23.27,24.06,23.17,24.01,5234645,22.2819200363923,23.0383754222432,22.1861661900821,22.9904984990881,5466772.56497876,0.0,1.0
2024-07-02,23.0,23.28,22.855,22.9,5320340,22.0233846513547,22.2914954210233,21.8845415742048,21.9276308050444,5556267.66444698,0.0,1.0
2024-07-03,23.88,23.965,23.075,23.12,4057249,22.8660184988848,22.9474092682485,22.0952000360874,22.138289266927,4237165.56184564,0.0,1.0
2024-07-05,23.27,24.37,23.22,23.65,6644570,22.2819200363923,23.3352123458049,22.2340431132372,22.6457846523712,6939219.94367926,0.0,1.0
2024-07-08,23.44,23.9,23.2,23.52,6393114,22.4447015751197,22.8851692681468,22.2148923439752,22.5213046521679,6676613.26030354,0.0,1.0
2024-07-09,23.27,23.84,23.255,23.48,6232366,22.2819200363923,22.8277169603607,22.2675569594458,22.4830031136438,6508736.97523068,0.0,1.0
2024-07-10,22.68,23.515,22.57,23.22,7477573,21.8606031126273,22.6654357228144,21.7545772597882,22.3810936629279,7757853.46663374,0.15,1.0
2024-07-11,24.32,24.37,23.0217,23.06,6652527,23.4413521913181,23.4895457607904,22.1899579664008,22.2268742406166,6901882.42212074,0.0,1.0
2024-07-12,23.97,24.72,23.93,24.45,4648242,23.1039972050122,23.8269007470964,23.0654423494343,23.5666554719461,4822471.18329069,0.0,1.0
2024-07-15,22.96,23.92,22.8,23.55,6540934,22.1304871016721,23.0558036355399,21.9762676793607,22.699171221445,6786106.60262661,0.0,1.0
2024-07-16,24.06,24.18,23.14,23.27,6776721,23.1907456300623,23.3064101967957,22.3039839517723,22.4292872324002,7030731.56253502,0.0,1.0
2024-07-17,22.95,23.97,22.91,23.5,6884273,22.1208483877776,23.1039972050122,22.0822935321998,22.6509776519727,7142314.91398387,0.0,1.0
2024-07-18,22.83,23.9,22.62,23.75,9040906,22.0051838210441,23.036526207751,21.8027708292605,22.8919454993341,9379784.58433103,0.0,1.0
2024-07-19,22.65,22.94,22.56,22.78,6310045,21.8316869709439,22.1112096738831,21.7449385458938,21.9569902515718,6546563.23353379,0.0,1.0
2024-07-22,21.9,23.09,21.67,22.95,8305318,21.1087834288597,22.2557903823,20.8870930092872,22.1208483877776,8616624.67725766,0.0,1.0
2024-07-23,22.02,22.25,21.68,21.79,6285356,21.2244479955931,21.4461384151656,20.8967317231816,21.0027575760206,6520948.82037626,0.0,1.0
2024-07-24,21.33,21.75,21.2,21.75,7306765,20.5593767368756,20.9642027204428,20.4340734562477,20.9642027204428,7580643.1023981,0.0,1.0
2024-07-25,21.11,21.695,21.0313,21.32,5736870,20.3473250311976,20.9111897940233,20.2714683528482,20.5497380229812,5951904.02248526,0.0,1.0
2024-07-26,21.44,21.465,21.04,21.35,5715538,20.6654025897147,20.6894993744508,20.2798540339364,20.5786541646646,5929772.43912923,0.0,1.0
2024-07-29,22.24,22.49,21.39,21.51,7715175,21.4364997012712,21.6774675486326,20.6172090202424,20.7328735869759,8004361.45784682,0.0,1.0
2024-07-30,22.78,22.825,21.93,22.36,8193926,21.9569902515718,22.0003644640969,21.137699570543,21.5521642680047,8501057.39180888,0.0,1.0
2024-07-31,23.48,24.11,22.9,23.41,10213791,22.6317002241838,23.2389391995345,22.0726548183053,22.5642292269226,10596632.6128575,0.0,1.0
2024-08-01,23.22,24.28,22.77,23.64,6207564,22.3810936629279,23.4027973357403,21.9473515376774,22.7859196464951,6440240.95742708,0.0,1.0
2024-08-02,21.7,22.48,21.31,22.48,7300295,20.9160091509705,21.6678288347381,20.5400993090867,21.6678288347381,7573930.58860129,0.0,1.0
2024-08-05,21.05,21.47,19.73,20.0,6902162,20.2894927478309,20.694318731398,19.0171825137626,19.2774277889129,7160874.44401648,0.0,1.0
2024-08-06,21.41,21.92,20.65,21.04,5279677,20.6364864480313,21.1280608566486,19.9039441920526,20.2798540339364,5477574.14299486,0.0,1.0
2024-08-07,20.64,22.0,20.57,21.99,6105429,19.8943054781582,21.2051705678042,19.826834480897,21.1955318539098,6334277.65037347,0.0,1.0
2024-08-08,21.81,21.955,20.8301,20.96,6328133,21.0220350038096,21.1617963552792,20.0775374292918,20.2027443227808,6565329.22264608,0.0,1.0
2024-08-09,22.65,22.66,21.52,21.8,5598379,21.8316869709439,21.8413256848384,20.7425123008703,21.0123962899151,5808221.99030081,0.0,1.0
2024-08-12,22.15,22.58,21.975,22.29,5466856,21.3497512762211,21.7642159736827,21.1810737830681,21.4846932707435,5671769.13835378,0.0,1.0
2024-08-13,23.11,23.12,22.2,22.36,6506099,22.2750678100889,22.2847065239834,21.3979448456934,21.5521642680047,6749965.88885356,0.0,1.0
2024-08-14,22.71,23.24,22.045,23.08,7117518,21.8895192543106,22.4003710907168,21.2485447803293,22.2461516684055,7384302.59258294,0.0,1.0
2024-08-15,24.22,24.5,23.5,23.78,7440359,23.3449650523736,23.6148490414183,22.6509776519727,22.9208616410175,7719244.58124976,0.0,1.0
2024-08-16,24.22,24.495,23.99,24.1,5149965,23.3449650523736,23.6100296844711,23.1232746328011,23.2293004856401,5343000.17242124,0.0,1.0
2024-08-19,23.68,24.4,23.51,24.25,5301123,22.8244745020729,23.5184619024738,22.6606163658672,23.3738811940569,5499823.99939151,0.0,1.0
2024-08-20,23.52,24.09,23.32,23.7,5525029,22.6702550797616,23.2196617717456,22.4774808018725,22.8437519298618,5732122.62600472,0.0,1.0
2024-08-21,24.55,24.65,23.77,24.5,7170549,23.6630426108906,23.7594297498352,22.911222927123,23.6148490414183,7439321.34361206,0.0,1.0
2024-08-22,24.44,24.54,23.5,23.6,4067177,23.5570167580516,23.6534038969962,22.6509776519727,22.7473647909173,4219626.23285163,0.0,1.0
2024-08-23,24.62,25.4,24.36,24.76,6528584,23.7305136081518,24.4823332919194,23.479907046896,23.8654556026742,6773293.68989239,0.0,1.0
2024-08-26,23.34,24.85,23.31,24.81,5709733,22.4967582296614,23.9522040277243,22.467842087978,23.9136491721465,5923749.85140274,0.0,1.0
2024-08-27,23.28,23.72,23.04,23.1,5000019,22.4389259462947,22.8630293576507,22.2075968128277,22.2654290961944,5187433.77461973,0.0,1.0
2024-08-28,22.43,23.28,22.24,23.04,7220765,21.6196352652659,22.4389259462947,21.4364997012712,22.2075968128277,7491419.58052399,0.0,1.0
2024-08-29,22.8,24.5,21.73,24.5,16630096,21.9762676793607,23.6148490414183,20.9449252926539,23.6148490414183,17253438.7700464,0.0,1.0
2024-08-30,22.43,22.61,21.68,22.26,10872705,21.6196352652659,21.7931321153661,20.8967317231816,21.4557771290601,11280244.562766,0.0,1.0
2024-09-03,22.83,23.06,22.03,22.19,7060867,22.0051838210441,22.2268742406166,21.2340867094876,21.3883061317989,7325528.15377261,0.0,1.0
2024-09-04,22.36,23.12,22.015,22.61,4088603,21.5521642680047,22.2847065239834,21.2196286386459,21.7931321153661,4241855.33959202,0.0,1.0
2024-09-05,21.31,22.45,21.26,22.2,4657464,20.5400993090867,21.6389126930548,20.4919057396145,21.3979448456934,4832038.84978748,0.0,1.0
2024-09-06,20.01,21.5,19.915,21.13,8820338,19.2870665028074,20.7232348730814,19.1954987208101,20.3666024589865,9150949.07534589,0.0,1.0
2024-09-09,19.73,20.35,19.69,20.02,7741684,19.0171825137626,19.6147827752189,18.9786276581848,19.2967052167018,8031864.08972311,0.0,1.0
2024-09-10,19.42,19.79,19.23,19.76,7195524,18.7183823830345,19.0750147971294,18.5352468190398,19.046098655446,7465232.47685395,0.0,1.0
2024-09-11,19.88,19.97,19.37,19.63,6764739,19.1617632221795,19.2485116472296,18.6701888135622,18.920795374818,7018300.44347577,0.0,1.0
2024-09-12,20.54,20.755,19.9,19.9,5454864,19.7979183392136,20.0051506879444,19.1810406499684,19.1810406499684,5659327.64446641,0.0,1.0
2024-09-13,21.21,21.43,20.84,20.85,5577063,20.4437121701422,20.6557638758202,20.0870797560473,20.0967184699417,5786107.00666978,0.0,1.0
2024-09-16,20.41,21.29,20.32,21.0,4756117,19.6726150585857,20.5208218812978,19.5858666335355,20.2412991783586,4934389.64168797,0.0,1.0
2024-09-17,20.02,21.24,19.96,21.2,5417047,19.2967052167018,20.4726283118255,19.2388729333351,20.4340734562477,5620093.15694652,0.0,1.0
2024-09-18,20.16,20.92,20.0,20.03,4889556,19.4316472112242,20.1641894672029,19.2774277889129,19.3063439305963,5072830.31070374,0.0,1.0
2024-09-19,20.46,20.88,20.17,20.66,6284027,19.7208086280579,20.1256346116251,19.4412859251187,19.9135829059471,6519570.00571846,0.0,1.0
2024-09-20,20.32,20.69,20.07,20.48,9171618,19.5858666335355,19.9424990476304,19.3448987861741,19.7400860558468,9515396.03771714,0.0,1.0
2024-09-23,20.28,20.45,19.79,20.25,5898244,19.5473117779577,19.7111699141635,19.0750147971294,19.5183956362743,6119326.77386791,0.0,1.0
2024-09-24,20.73,20.9,20.25,20.46,5092637,19.9810539032083,20.144912039414,19.5183956362743,19.7208086280579,5283523.35774685,0.0,1.0
2024-09-25,20.41,20.73,20.18,20.51,4244534,19.6726150585857,19.9810539032083,19.4509246390132,19.7690021975302,4403631.07202628,0.0,1.0
2024-09-26,21.05,21.15,20.57,21.05,4834292,20.2894927478309,20.3858798867754,19.826834480897,20.2894927478309,5015494.86055432,0.0,1.0
2024-09-27,21.42,21.53,20.69,21.21,4974613,20.6461251619258,20.7521510147648,19.9424990476304,20.4437121701422,5161075.48628562,0.0,1.0
2024-09-30,22.05,22.14,21.11,21.33,7052203,21.2533641372765,21.3401125623266,20.3473250311976,20.5593767368756,7316539.4026852,0.0,1.0
2024-10-01,21.08,21.888,20.79,21.86,5229204,20.3184088895142,21.0972169721863,20.038886186575,21.0702285732818,5425209.2730001,0.0,1.0
2024-10-02,20.77,21.04,20.43,20.91,5326295,20.0196087587861,20.2798540339364,19.6918924863746,20.1545507533085,5525939.51674748,0.0,1.0
2024-10-03,20.94,20.98,20.305,20.59,4474961,20.1834668949918,20.2220217505697,19.5714085626939,19.8461119086859,4642695.12405976,0.0,1.0
2024-10-04,21.25,21.825,21.05,21.35,3987566,20.48226702572,21.0364930746512,20.2894927478309,20.5786541646646,4137031.18866655,0.0,1.0
2024-10-07,20.62,21.23,20.225,21.23,4049089,19.8750280503692,20.4629895979311,19.4942988515382,20.4629895979311,4200860.24373933,0.0,1.0
2024-10-08,20.68,21.11,20.38,20.6,4401171,19.932860333736,20.3473250311976,19.6436989169023,19.8557506225803,4566139.26732616,0.0,1.0
2024-10-09,20.72,20.75,19.95,20.75,3691695,20.1159958977306,20.1451213744166,19.3684419961258,20.1451213744166,3802542.05602764,0.15,1.0
2024-10-10,20.71,20.8,20.22,20.55,3173411,20.106287405502,20.1936638355597,19.6305712862989,19.9509515298439,3268696.02948258,0.0,1.0
2024-10-11,21.8,21.83,20.555,20.67,3923563,21.1645130584232,21.1936385351091,19.9558057759582,20.0674534365875,4041372.13853634,0.0,1.0
2024-10-14,21.79,22.025,21.42,21.76,3859230,21.1548045661945,21.3829541335674,20.7955903537351,21.1256790895086,3975107.47201042,0.0,1.0
2024-10-15,21.63,22.27,21.55,21.75,3399900,20.9994686905364,21.620812193169,20.9218007527073,21.11597059728,3501985.60181389,0.0,1.0
2024-10-16,22.18,22.35,21.78,21.88,3287386,21.5334357631113,21.6984801309981,21.1450960739659,21.2421809962522,3386093.24968515,0.0,1.0
2024-10-17,22.24,22.505,22.02,22.25,3519635,21.5916867164831,21.8489617605419,21.3780998874531,21.6013952087117,3625315.77212278,0.0,1.0
2024-10-18,22.5,22.87,22.15,22.3,4268449,21.8441075144276,22.2033217268871,21.5043102864254,21.6499376698549,4396613.70630809,0.0,1.0
2024-10-21,22.49,22.63,22.11,22.44,4463457,21.834399022199,21.9703179133998,21.4654763175108,21.7858565610558,4597477.02824065,0.0,1.0
2024-10-22,21.73,22.47,21.52,22.37,4412185,21.0965536128227,21.8149820377417,20.8926752760214,21.7178971154553,4544665.53208601,0.0,1.0
2024-10-23,21.48,21.79,21.3,21.62,3862211,20.8538413071069,21.1548045661945,20.6790884469915,20.9897601983078,3978177.97969564,0.0,1.0
2024-10-24,21.43,21.75,21.4,21.58,2937365,20.8052988459637,21.11597059728,20.7761733692778,20.9509262293932,3025562.49809467,0.0,1.0
2024-10-25,21.61,21.85,21.49,21.68,4338190,20.9800517060791,21.2130555195663,20.8635497993355,21.0480111516796,4468448.75376717,0.0,1.0
2024-10-28,21.74,22.28,21.67,21.81,4031044,21.1062621050514,21.6305206853976,21.0383026594509,21.1742215506518,4152080.36950447,0.0,1.0
2024-10-29,21.44,21.67,21.174,21.37,2875802,20.8150073381923,21.0383026594509,20.5567614449107,20.7470478925919,2962151.00375529,0.0,1.0
2024-10-30,21.46,21.7076,21.23,21.23,3516832,20.8344243226496,21.0748065902306,20.611129001391,20.611129001391,3622428.60907625,0.0,1.0
2024-10-31,20.77,21.31,20.605,21.25,3629937,20.1645383588738,20.6887969392201,20.0043482371014,20.6305459858483,3738929.70660652,0.0,1.0
2024-11-01,20.74,21.1,20.595,20.8,3153707,20.1354128821879,20.4849186024188,19.9946397448727,20.1936638355597,3248400.39599391,0.0,1.0
2024-11-04,21.61,21.79,20.725,20.82,4967088,20.9800517060791,21.1548045661945,20.120850143845,20.213080820017,5116230.08292672,0.0,1.0
2024-11-05,21.72,21.75,21.13,21.42,4660743,21.0868451205941,21.11597059728,20.5140440791047,20.7955903537351,4800686.74953818,0.0,1.0
2024-11-06,21.52,21.93,20.67,21.93,7686427,20.8926752760214,21.2907234573954,20.0674534365875,21.2907234573954,7917220.1192369,0.0,1.0
2024-11-07,21.84,21.92,21.3881,21.6,3565655,21.2033470273377,21.2810149651668,20.7646202635257,20.9703432138505,3672717.57140966,0.0,1.0
2024-11-08,21.67,21.8,21.375,21.6,3779921,21.0383026594509,21.1645130584232,20.7519021387062,20.9703432138505,3893417.13520809,0.0,1.0
2024-11-11,22.36,22.41,21.87,21.87,5030658,21.7081886232267,21.7567310843699,21.2324725040236,21.2324725040236,5181708.83956877,0.0,1.0
2024-11-12,21.9,22.98,21.87,22.33,5427926,21.2615979807095,22.310115141402,21.2324725040236,21.6790631465408,5590905.23242192,0.0,1.0
2024-11-13,22.34,22.66,22.09,22.22,4189170,21.6887716387694,21.9994433900857,21.4460593330536,21.5722697320258,4314954.27028757,0.0,1.0
2024-11-14,22.1,22.6,22.01,22.6,3132417,21.4557678252822,21.9411924367139,21.3683913952245,21.9411924367139,3226471.14117388,0.0,1.0
2024-11-15,21.52,22.2,21.28,22.19,3914541,20.8926752760214,21.5528527475686,20.6596714625342,21.5431442553399,4032079.24342191,0.0,1.0
2024-11-18,21.36,21.95,21.315,21.6,5439878,20.7373394003633,21.3101404418527,20.6936511853344,20.9703432138505,5603216.1038925,0.0,1.0
2024-11-19,21.0,21.28,20.64,21.22,6593331,20.3878336801324,20.6596714625342,20.0383279599016,20.6014205091624,6791302.75302015,0.0,1.0
2024-11-20,20.62,20.815,20.13,20.75,9459370,20.0189109754443,20.2082265739027,19.5431948562412,20.1451213744166,9743397.61235044,0.0,1.0
2024-11-21,22.04,22.14,20.43,20.96,20166204,21.3975168719104,21.4946017941967,19.8344496231002,20.3489997112179,20771715.6537668,0.0,1.0
2024-11-22,24.87,25.89,23.25,25.8,35444173,24.145020172614,25.1352863799347,22.5722444315752,25.047909949877,36508421.8695257,0.0,1.0
2024-11-25,24.83,25.54,24.64,25.34,15428378,24.1061862036994,24.7954891519325,23.9217248513554,24.6013193073598,15891631.4054361,0.0,1.0
2024-11-26,24.15,25.05,23.97,24.64,7695523,23.4460087321523,24.3197730327294,23.2712558720369,23.9217248513554,7926589.23627977,0.0,1.0
2024-11-27,24.22,24.44,23.74,24.15,7508455,23.5139681777527,23.7275550067827,23.0479605507783,23.4460087321523,7733904.3212646,0.0,1.0
2024-11-29,24.25,24.69,23.7,24.5,4298002,23.5430936544386,23.9702673124985,23.0091265818637,23.7858059601545,4427054.06646293,0.0,1.0
2024-12-02,25.81,26.24,24.87,25.325,12493074,25.0576184421056,25.4750836079369,24.145020172614,24.5867565690168,12868191.7910513,0.0,1.0
2024-12-03,25.79,26.04,25.15,25.65,8225563,25.0382014576483,25.2809137633642,24.4168579550157,24.9022825664475,8472544.24918765,0.0,1.0
2024-12-04,26.0,26.03,25.43,25.73,5176618,25.2420797944497,25.2712052711356,24.6886957374175,24.9799505042765,5332051.44330439,0.0,1.0
2024-12-05,25.54,25.9799,25.42,25.8,5399198,24.7954891519325,25.2225657250701,24.6789872451889,25.047909949877,5561314.64376668,0.0,1.0
2024-12-06,26.0,26.155,25.64,25.88,5057068,25.2420797944497,25.3925614239935,24.8925740742188,25.125577887706,5208911.82781662,0.0,1.0
2024-12-09,25.41,26.41,25.4,26.06,6459749,24.6692787529602,25.6401279758237,24.6595702607316,25.3003307478215,6653709.81185673,0.0,1.0
2024-12-10,25.34,25.76,25.1,25.45,4135426,24.6013193073598,25.0090759809624,24.3683154938726,24.7081127218748,4259596.54971228,0.0,1.0
2024-12-11,25.22,25.545,24.98,25.41,5405756,24.4848174006162,24.8003433980468,24.2518135871289,24.6692787529602,5568069.55466896,0.0,1.0
2024-12-12,24.18,24.985,24.1,24.95,4685629,23.4751342088382,24.2566678332433,23.3974662710091,24.222688110443,4826319.97807041,0.0,1.0
2024-12-13,24.29,24.36,23.84,24.27,4814365,23.5819276233532,23.6498870689536,23.1450454730646,23.5625106388959,4958921.41294647,0.0,1.0
2024-12-16,24.84,25.17,24.235,24.4,4773600,24.1158946959281,24.436274939473,23.5285309160957,23.6887210378681,4916932.40060553,0.0,1.0
2024-12-17,24.88,25.085,24.5101,24.65,4433895,24.1547286648426,24.3537527555296,23.7956115373054,23.931433343584,4567027.39785129,0.0,1.0
2024-12-18,23.82,25.45,23.81,25.02,6643310,23.1256284886073,24.7081127218748,23.1159199963787,24.2906475560435,6842782.42547906,0.0,1.0
2024-12-19,23.88,24.15,23.25,23.53,5359895,23.1838794419791,23.4460087321523,22.5722444315752,22.8440822139769,5520831.52952566,0.0,1.0
2024-12-20,24.11,24.555,23.59,23.76,11006929,23.4071747632377,23.839202667412,22.9023331673487,23.0673775352355,11337423.7119291,0.0,1.0
2024-12-23,24.01,24.6,23.66,24.17,4047397,23.3100898409514,23.8828908824408,22.9702926129492,23.4654257166095,4168924.38566568,0.0,1.0
2024-12-24,24.03,24.2,23.77,24.01,1462378,23.3295068254087,23.4945511932955,23.0770860274642,23.3100898409514,1506287.44975128,0.0,1.0
2024-12-26,24.56,24.955,23.97,24.03,3049978,23.8440569135263,24.2275423565574,23.2712558720369,23.3295068254087,3141556.82280335,0.0,1.0
2024-12-27,24.28,24.72,24.17,24.34,2040369,23.5722191311245,23.9993927891844,23.4654257166095,23.6304700844963,2101633.24226813,0.0,1.0
2024-12-30,23.55,23.96,23.51,23.96,4390910,22.8634991984342,23.2615473798082,22.8246652295197,23.2615473798082,4522751.72765688,0.0,1.0
2024-12-31,23.63,23.99,23.53,23.6,3788215,22.9411671362633,23.2906728564941,22.8440822139769,22.9120416595774,3901960.17135074,0.0,1.0
2025-01-02,23.61,24.32,23.465,23.78,4572388,22.921750151806,23.6110531000391,22.7809770144908,23.0867945196928,4709678.79699598,0.0,1.0
2025-01-03,24.22,24.4,23.47,23.74,3851358,23.5139681777527,23.6887210378681,22.7858312606051,23.0479605507783,3966999.10686513,0.0,1.0
2025-01-06,24.08,24.76,24.03,24.6,3599990,23.3780492865518,24.038226758099,23.3295068254087,23.8828908824408,3708083.51618401,0.0,1.0
2025-01-07,23.76,24.72,23.68,24.29,3895133,23.0673775352355,23.9993927891844,22.9897095974065,23.5819276233532,4012088.49764704,0.0,1.0
2025-01-08,23.81,23.925,23.24,23.5,3463448,23.2615473798082,23.3738984066322,22.7046770729417,22.9586880901089,3545107.96438169,0.15,1.0
2025-01-10,24.15,24.37,23.71,23.84,4243692,23.5937156330268,23.8086480321683,23.1638508347439,23.2908563433275,4343748.2842482,0.0,1.0
2025-01-13,23.06,23.68,22.6583,23.6,6208764,22.528823291826,23.1345418712246,22.1363762703028,23.0563846351732,6355152.06388729,0.0,1.0
2025-01-14,22.65,23.27,22.37,23.17,4704598,22.1282674570624,22.733986036461,21.8547171308824,22.6362894913967,4815521.36455179,0.0,1.0
2025-01-15,23.0,23.37,22.73,23.26,3991562,22.4702053647875,22.8316825815253,22.2064246931139,22.7242163819546,4085673.65137956,0.0,1.0
2025-01-16,22.74,23.07,22.29,22.92,4548744,22.2161943476203,22.5385929463325,21.776559894831,22.392048128736,4655992.69350468,0.0,1.0
2025-01-17,23.46,23.705,22.97,23.1,4467777,22.9196094720832,23.1589660074907,22.4408964012682,22.5679019098517,4573116.68192544,0.0,1.0
2025-01-21,24.9,25.05,24.3,24.32,7765156,24.326439721009,24.4729845386055,23.7402604506233,23.7597997596361,7948240.12956633,0.0,1.0
2025-01-22,24.64,24.9,24.51,24.9,3137524,24.0724287038419,24.326439721009,23.9454231952583,24.326439721009,3211499.44241653,0.0,1.0
2025-01-23,24.79,25.06,24.37,24.54,3247736,24.2189735214383,24.4827541931119,23.8086480321683,23.9747321587776,3324309.98236702,0.0,1.0
2025-01-24,24.69,24.955,24.54,24.91,2868057,24.121276976374,24.3801728207944,23.9747321587776,24.3362093755154,2935679.04383165,0.0,1.0
2025-01-27,24.21,24.47,23.99,24.3,5968191,23.6523335600654,23.9063445772326,23.437401160924,23.7402604506233,6108906.91791852,0.0,1.0
2025-01-28,24.74,24.875,24.15,24.15,3575042,24.1701252489061,24.3020155847429,23.5937156330268,23.5937156330268,3659333.08864434,0.0,1.0
2025-01-29,24.53,25.03,24.425,24.6,2906888,23.9649625042711,24.4534452295926,23.8623811319536,24.0333500858161,2975425.58755482,0.0,1.0
2025-01-30,24.62,24.86,24.25,24.7,3735353,24.052889394829,24.2873611029833,23.6914121780911,24.1310466308804,3823423.84527702,0.0,1.0
2025-01-31,24.07,24.89,23.8708,24.66,4549311,23.5155583969754,24.3166700665026,23.3209468792073,24.0919680128547,4656573.06203217,0.0,1.0
2025-02-03,23.11,23.53,22.685,23.05,4958227,22.5776715643582,22.9879970536282,22.1624612478349,22.5190536373196,5075130.34031759,0.0,1.0
2025-02-04,22.74,23.3,22.695,23.03,4131335,22.2161943476203,22.7632949999803,22.1722309023414,22.4995143283067,4228742.17023867,0.0,1.0
2025-02-05,22.51,22.79,22.27,22.74,3783869,21.9914922939724,22.2650426201524,21.7570205858181,22.2161943476203,3873083.73853944,0.0,1.0
2025-02-06,23.13,23.225,22.87,22.91,4329175,22.597210873371,22.6900225911821,22.3431998562039,22.3822784742296,4431246.77249437,0.0,1.0
2025-02-07,22.49,23.33,22.385,23.02,4857116,21.9719529849596,22.7926039634996,21.869371612642,22.4897446738003,4971635.38055881,0.0,1.0
2025-02-10,22.6,22.82,22.4,22.66,5185823,22.0794191845303,22.2943515836717,21.8840260944017,22.1380371115689,5308092.51912363,0.0,1.0
2025-02-11,22.7,22.81,22.28,22.38,3836821,22.1771157295946,22.2845819291653,21.7667902403245,21.8644867853888,3927284.2222568,0.0,1.0
2025-02-12,22.49,22.65,22.12,22.28,4089577,21.9719529849596,22.1282674570624,21.6104757682217,21.7667902403245,4185999.61473425,0.0,1.0
2025-02-13,23.04,23.155,22.54,22.63,3391500,22.5092839828132,22.6216350096371,22.0208012574917,22.1087281480496,3471463.59962686,0.0,1.0
2025-02-14,22.78,23.185,22.58,23.13,4458659,22.255272965646,22.6509439731564,22.0598798755174,22.597210873371,4563783.70091368,0.0,1.0
2025-02-18,23.54,23.69,22.885,22.89,6519188,22.9977667081346,23.1443115257311,22.3578543379635,22.3627391652167,6672895.13227903,0.0,1.0
2025-02-19,23.01,23.335,22.61,23.27,6436478,22.4799750192939,22.7974887907528,22.0891888390367,22.733986036461,6588235.024856,0.0,1.0
2025-02-20,22.4,23.255,22.305,22.98,5442519,21.8840260944017,22.7193315547014,21.7912143765906,22.4506660557746,5570840.80754168,0.0,1.0
2025-02-21,22.23,22.97,21.96,22.89,8265352,21.7179419677924,22.4408964012682,21.4541612961188,22.3627391652167,8460229.57573437,0.0,1.0
2025-02-24,22.74,22.885,21.92,22.48,6899215,22.2161943476203,22.3578543379635,21.4150826780931,21.9621833304531,7061882.27583655,0.0,1.0
2025-02-25,22.47,23.02,22.175,22.75,5128281,21.9524136759467,22.4897446738003,21.664208868007,22.2259640021267,5249193.81399324,0.0,1.0
2025-02-26,23.29,23.515,22.714,22.87,6103154,22.7535253454739,22.9733425718686,22.1907932459036,22.3431998562039,6247052.02828162,0.0,1.0
2025-02-27,22.65,23.53,22.64,23.43,5696211,22.1282674570624,22.9879970536282,22.118497802556,22.8903005085639,5830514.26869945,0.0,1.0
2025-02-28,22.61,23.21,22.255,22.64,6964616,22.0891888390367,22.6753681094225,21.7423661040585,22.118497802556,7128825.2777175,0.0,1.0
2025-03-03,21.35,23.29,21.14,23.03,6610121,20.8582123712266,22.7535253454739,20.6530496265916,22.4995143283067,6765972.11871713,0.0,1.0
2025-03-04,20.09,20.96,19.62,20.78,10191623,19.6272359034165,20.4771958454759,19.1680621416143,20.3013420643601,10431917.5189798,0.0,1.0
2025-03-05,19.84,20.25,18.54,19.93,16133595,19.3829945407558,19.7835503755194,18.11293945492,19.4709214313136,16513987.2544956,0.0,1.0
2025-03-06,19.48,20.11,19.25,19.5,16280438,19.0312869785243,19.6467752124294,18.8065849248765,19.0508262875372,16664292.4673396,0.0,1.0
2025-03-07,23.15,23.315,21.46,22.46,30489855,22.6167501823839,22.77794948174,20.9656785707973,21.9426440214403,31208734.126611,0.0,1.0
2025-03-10,22.36,22.74,21.56,22.41,17968448,21.844947476376,22.2161943476203,21.0633751158616,21.8937957489081,18392101.7761427,0.0,1.0
2025-03-11,21.62,22.36,20.955,22.07,13102234,21.1219930429002,21.844947476376,20.4723110182227,21.5616274956895,13411153.8861252,0.0,1.0
2025-03-12,21.03,22.48,20.79,22.39,6943425,20.5455834270209,21.9621833304531,20.3111117188666,21.8742564398953,7107134.64373851,0.0,1.0
2025-03-13,20.76,21.445,20.13,21.0,7633721,20.2818027553473,20.9510240890377,19.6663145214422,20.5162744635016,7813706.20115205,0.0,1.0
2025-03-14,20.13,21.02,19.82,20.96,10705426,19.6663145214422,20.5358137725144,19.3634552317429,20.4771958454759,10957834.78623,0.0,1.0
2025-03-17,20.1,20.35,19.8248,19.99,11925404,19.6370055579229,19.8812469205837,19.368144665906,19.5295393583522,12206577.0003965,0.0,1.0
2025-03-18,19.32,19.94,19.31,19.88,8944476,18.8749725064215,19.4806910858201,18.865202851915,19.4220731587815,9155365.72364324,0.0,1.0
2025-03-19,20.21,20.27,19.37,19.42,9298249,19.7444717574937,19.8030896845322,18.9238207789536,18.9726690514858,9517479.85958039,0.0,1.0
2025-03-20,20.48,21.05,20.04,20.04,8917402,20.0082524291673,20.5651227360337,19.5783876308844,19.5783876308844,9127653.38234993,0.0,1.0
2025-03-21,20.02,20.49,19.89,20.08,23313336,19.5588483218715,20.0180220836737,19.4318428132879,19.6174662489101,23863009.6741473,0.0,1.0
2025-03-24,21.67,21.855,20.35,20.43,12227944,21.1708413154323,21.3515799238013,19.8812469205837,19.9594041566351,12516250.1825965,0.0,1.0
2025-03-25,21.56,22.19,21.2101,21.5,10043812,21.0633751158616,21.6788633497667,20.7215349046817,21.004757188823,10280621.4829708,0.0,1.0
2025-03-26,21.38,21.67,21.195,21.51,7521905,20.8875213347459,21.1708413154323,20.706782726377,21.0145268433295,7699253.84265114,0.0,1.0
2025-03-27,21.23,22.11,21.22,21.35,5760490,20.7409765171495,21.6007061137152,20.731206862643,20.8582123712266,5896308.81645718,0.0,1.0
2025-03-28,20.42,21.19,20.1,21.07,8695933,19.9496345021287,20.7018978991237,19.6370055579229,20.5846620450466,8900962.66380482,0.0,1.0
2025-03-31,20.61,20.83,19.75,20.01,6905406,20.1352579377508,20.3501903368923,19.2950676501979,19.5490786673651,7068219.24506709,0.0,1.0
2025-04-01,21.22,21.31,20.48,20.71,7864798,20.731206862643,20.8191337532009,20.0082524291673,20.2329544828151,8050231.4537574,0.0,1.0
2025-04-02,22.38,22.52,20.89,20.93,9888987,21.8644867853888,22.0012619484788,20.4088082639309,20.4478868819566,10122146.0733255,0.0,1.0
2025-04-03,17.84,19.85,17.275,19.06,27417058,17.4290636394699,19.3927641952622,16.8770781598567,18.6209614892543,28063487.7947394,0.0,1.0
2025-04-04,19.13,19.5,16.99,17.24,22083050,18.6893490707993,19.0508262875372,16.5986430064234,16.8428843690842,22603716.4215657,0.0,1.0
2025-04-07,18.7,19.56,17.17,18.08,15091305,18.2692539270228,19.1094442145758,16.7744967875392,17.6635353476242,15447122.5057842,0.0,1.0
2025-04-08,17.64,19.415,17.08,19.26,13221537,17.2336705493413,18.9677842242325,16.6865698969813,18.8163545793829,13533269.7704909,0.0,1.0
2025-04-09,20.29,20.94,17.085,17.23,15567865,19.9838282929012,20.6240199336299,16.8271910490003,16.9700030303937,15806379.8497611,0.165,1.0
2025-04-10,19.0,19.7,18.4,19.53,11344366,18.7132941136088,19.4027312651628,18.1223479837054,19.2352965283568,11518172.7327874,0.0,1.0
2025-04-11,18.61,19.09,17.9,19.02,12000730,18.3291791291716,18.8019360330943,17.6298928754525,18.7329923179389,12184592.8683492,0.0,1.0
2025-04-14,19.25,19.49,18.71,19.12,10167804,18.9595216677352,19.1959001196966,18.4276701508221,18.8314833395895,10323584.6573645,0.0,1.0
2025-04-15,18.7,19.41,18.52,19.22,7546350,18.4178210486571,19.1171073023761,18.240537209686,18.9299743612401,7661967.42965364,0.0,1.0
2025-04-16,18.23,18.95,18.17,18.57,7563796,17.9549132468994,18.6640486027835,17.895818633909,18.2897827205113,7679680.71936029,0.0,1.0
2025-04-17,19.13,19.44,18.23,18.28,9496189,18.8413324417545,19.1466546088713,17.9549132468994,18.0041587577247,9641679.86163316,0.0,1.0
2025-04-21,19.09,19.115,18.47,18.83,7102721,18.8019360330943,18.826558788507,18.1912916988608,18.5458593768028,7211541.60142546,0.0,1.0
2025-04-22,19.49,19.92,19.0501,19.17,7637513,19.1959001196966,19.6194115127941,18.7626381154557,18.8807288504148,7754527.13557632,0.0,1.0
2025-04-23,19.93,21.18,19.91,20.48,6445025,19.6292606149591,20.8603983855913,19.609562410629,20.1709612340373,6543769.05832668,0.0,1.0
2025-04-24,20.74,20.92,19.72,19.88,5341887,20.4270378903288,20.6043217292998,19.4224294694929,19.5800151041338,5423729.91007443,0.0,1.0
2025-04-25,21.01,21.16,20.61,20.86,5504362,20.6929636487853,20.8407001812612,20.298999562183,20.5452271163094,5588694.18527145,0.0,1.0
2025-04-28,21.47,21.55,21.02,21.11,5614540,21.1460223483779,21.2248151656984,20.7028127509504,20.7914546704359,5700560.21950846,0.0,1.0
2025-04-29,21.76,21.94,21.34,21.42,6012696,21.4316463111646,21.6089301501356,21.0179840202322,21.0967768375527,6104816.35710096,0.0,1.0
2025-04-30,21.9,21.97,20.78,20.98,8032090,21.5695337414754,21.6384774566308,20.466434298989,20.6634163422901,8155149.43940406,0.0,1.0
2025-05-01,22.03,22.55,21.8,22.0,5759220,21.6975720696211,22.2097253822041,21.4710427198248,21.668024763126,5847456.85797902,0.0,1.0
2025-05-02,22.99,23.135,22.39,22.44,7092180,22.6430858774666,22.78589785886,22.0521397475632,22.1013852583885,7200839.10304202,0.0,1.0
2025-05-05,22.87,23.155,22.61,22.84,5687062,22.524896651486,22.8055960631901,22.2688199951945,22.4953493449908,5774193.32716093,0.0,1.0
2025-05-06,22.65,22.82,22.27,22.5,4397543,22.3082164038547,22.4756511406607,21.9339505215825,22.1604798713788,4464917.64051514,0.0,1.0
2025-05-07,23.27,23.365,22.7,22.9,6302726,22.9188607380882,23.0124272086563,22.35746191468,22.5544439579811,6399289.89909444,0.0,1.0
2025-05-08,23.02,23.74,22.99,23.65,7597136,22.6726331839618,23.3817685398459,22.6430858774666,23.2931266203604,7713531.52062246,0.0,1.0
2025-05-09,22.66,22.99,22.615,22.9,6767353,22.3180655060198,22.6430858774666,22.273744546277,22.5544439579811,6871035.43712773,0.0,1.0
2025-05-12,24.8,25.22,24.255,24.49,11897857,24.425773369342,24.8394356602744,23.8889973013464,24.1204512022252,12080143.7538249,0.0,1.0
2025-05-13,25.4,25.44,24.8,25.0,8515014,25.0167194992454,25.0561159079057,24.425773369342,24.6227554126432,8645472.30529262,0.0,1.0
2025-05-14,26.23,26.41,25.11,25.19,9980564,25.8341949789452,26.0114788179162,24.7310955364588,24.8098883537792,10133475.9582545,0.0,1.0
2025-05-15,26.43,26.67,25.95,26.03,10384670,26.0311770222463,26.2675554742077,25.5584201183236,25.6372129356441,10543773.2556403,0.0,1.0
2025-05-16,27.39,27.53,26.595,26.62,7686857,26.9766908300918,27.1145782604026,26.1936872079698,26.2183099633824,7804627.1337011,0.0,1.0
2025-05-19,27.96,28.08,26.61,26.7,6536178,27.5380896535001,27.6562788794808,26.2084608612174,26.2971027807029,6636318.61103961,0.0,1.0
2025-05-20,27.71,28.43,27.55,27.855,10394351,27.2918620993737,28.0009974552578,27.1342764647328,27.434674080767,10553602.5779864,0.0,1.0
2025-05-21,27.51,28.0901,27.19,27.36,8689058,27.0948800560725,27.6662264726675,26.7797087867907,26.9471435235967,8822182.82883401,0.0,1.0
2025-05-22,28.89,29.29,27.7871,27.79,18950219,28.4540561548504,28.8480202414527,27.3677986770663,27.3706549166941,19240554.8063374,0.0,1.0
2025-05-23,28.46,28.94,28.19,28.64,12998724,28.030544761753,28.5033016656757,27.7646190032964,28.207828600724,13197877.1081459,0.0,1.0
2025-05-27,28.44,28.99,28.355,28.89,15459056,28.0108465574229,28.552547176501,27.9271291890199,28.4540561548504,15695903.7899371,0.0,1.0
2025-05-28,28.24,28.745,28.15,28.58,21634056,27.8138645141217,28.3112441734571,27.7252225946362,28.1487339877337,21965510.8023486,0.0,1.0
2025-05-29,27.95,28.4,27.74,28.39,17182440,27.528240551335,27.9714501487626,27.3214094058688,27.9616010465976,17445691.7108242,0.0,1.0
2025-05-30,22.31,23.18,21.98,22.87,58783120,21.9733469302428,22.8302188186027,21.6483265587959,22.524896651486,59683734.6337529,0.0,1.0
2025-06-02,22.43,22.505,21.6501,22.3,17892688,22.0915361562234,22.1654044224614,21.3234046783706,21.9634978280777,18166821.4017313,0.0,1.0
2025-06-03,21.96,22.57,21.9,22.46,14156236,21.6286283544658,22.2294235865342,21.5695337414754,22.1210834627186,14373123.3190205,0.0,1.0
2025-06-04,21.03,21.82,20.92,21.77,15914154,20.7126618531154,21.4907409241549,20.6043217292998,21.4414954133297,16157974.3344123,0.0,1.0
2025-06-05,21.58,21.94,21.03,21.15,16373054,21.2543624721936,21.6089301501356,20.7126618531154,20.8308510790961,16623905.1292294,0.0,1.0
2025-06-06,21.95,22.065,21.6,21.81,9785478,21.6187792523007,21.7320439271989,21.2740606765237,21.4808918219899,9935401.05078512,0.0,1.0
2025-06-09,22.25,22.57,22.1,22.12,11025392,21.9142523172524,22.2294235865342,21.7665157847766,21.7862139891067,11194311.740532,0.0,1.0
2025-06-10,22.21,22.435,22.07,22.28,8367072,21.8748559085922,22.096460707306,21.7369684782814,21.9437996237476,8495263.68980593,0.0,1.0
2025-06-11,22.35,22.715,22.145,22.45,8405373,22.012743338903,22.3722355679276,21.8108367445193,22.1112343605536,8534151.49841846,0.0,1.0
2025-06-12,21.62,22.175,21.45,22.05,11609913,21.2937588808538,21.8403840510145,21.1263241440478,21.7172702739513,11787788.1713825,0.0,1.0
2025-06-13,20.86,21.55,20.65,21.09,9999319,20.5452271163094,21.2248151656984,20.3383959708432,20.7717564661058,10152518.3031157,0.0,1.0
2025-06-16,21.16,21.29,20.85,21.02,8920074,20.8407001812612,20.9687385094069,20.5353780141444,20.7028127509504,9056738.21888731,0.0,1.0
2025-06-17,20.99,21.415,20.935,21.13,7128423,20.6732654444552,21.0918522864701,20.6190953825474,20.811152874766,7237637.38109072,0.0,1.0
2025-06-18,20.86,21.22,20.81,21.02,7635415,20.5452271163094,20.8997947942515,20.4959816054842,20.7028127509504,7752396.99217358,0.0,1.0
2025-06-20,21.34,21.42,20.89,21.01,11438841,21.0179840202322,21.0967768375527,20.5747744228046,20.6929636487853,11614095.1817749,0.0,1.0
2025-06-23,21.43,21.57,20.92,21.07,7236635,21.1066259397177,21.2445133700285,20.6043217292998,20.7520582617757,7347507.29429349,0.0,1.0
2025-06-24,21.57,21.92,21.31,21.67,6854347,21.2445133700285,21.5892319458055,20.988436713737,21.3430043916791,6959362.26991118,0.0,1.0
2025-06-25,21.46,21.745,21.38,21.7,5895549,21.1361732462129,21.416872657917,21.0573804288924,21.3725516981743,5985874.55099845,0.0,1.0
2025-06-26,21.98,22.03,21.2801,21.56,6165341,21.6483265587959,21.6975720696211,20.9589878982635,21.2346642678635,6259800.02712678,0.0,1.0
2025-06-27,21.9,22.25,21.63,22.21,10484396,21.5695337414754,21.9142523172524,21.3036079830189,21.8748559085922,10645027.1550605,0.0,1.0
2025-06-30,21.81,22.05,21.71,22.05,6915092,21.4808918219899,21.7172702739513,21.3824008003393,21.7172702739513,7021037.94245675,0.0,1.0
2025-07-01,22.46,22.9778,21.62,21.65,8300183,22.1210834627186,22.6310699728253,21.2937588808538,21.323306187349,8427349.88519814,0.0,1.0
2025-07-02,22.56,22.895,22.1001,22.46,11404055,22.2195744843692,22.5495194068986,21.7666142757982,22.1210834627186,11578776.2263848,0.0,1.0
2025-07-03,22.72,22.97,22.44,22.46,4551353,22.3771601190101,22.6233876731365,22.1013852583885,22.1210834627186,4621084.1594753,0.0,1.0
2025-07-07,22.66,23.4,22.55,22.63,9064486,22.3180655060198,23.046899066234,22.2097253822041,22.2885181995246,9203362.75133692,0.0,1.0
2025-07-08,22.67,22.87,22.21,22.81,8627894,22.3279146081848,22.524896651486,21.8748559085922,22.4658020384956,8760081.73680047,0.0,1.0
2025-07-09,22.64,22.82,22.39,22.6,7375169,22.4608774874131,22.6394533684968,22.2128554303524,22.4211939582834,7433984.99250846,0.165,1.0
2025-07-10,23.09,23.32,22.69,22.75,7610002,22.9073171901223,23.1354974826181,22.5104818988252,22.5700071925198,7670690.75447075,0.0,1.0
2025-07-11,22.83,23.01,22.54,22.92,7472847,22.6493742507792,22.8279501318629,22.3616686645888,22.738662191321,7532441.96157564,0.0,1.0
2025-07-14,21.43,22.76,21.42,22.76,13275918,21.2604507312395,22.5799280748022,21.2505298489571,22.5799280748022,13381791.6814886,0.0,1.0
2025-07-15,20.69,21.5297,20.61,21.51,11988896,20.52630544234,21.3593619275953,20.4469383840806,21.3398177894989,12084505.8521024,0.0,1.0
2025-07-16,20.21,20.849,19.87,20.76,12073607,20.0501030927835,20.6840474706305,19.712793095181,20.5957516183169,12169892.4110682,0.0,1.0
2025-07-17,20.34,20.43,20.09,20.27,7292820,20.179074562455,20.2683625029969,19.9310525053944,20.1096283864781,7350979.27017885,0.0,1.0
2025-07-18,20.19,20.55,20.13,20.37,7965845,20.0302613282187,20.387413090386,19.9707360345241,20.2088372093023,8029371.55509906,0.0,1.0
2025-07-21,20.63,21.13,20.28,20.29,9597629,20.4667801486454,20.9628242627667,20.1195492687605,20.1294701510429,9674168.81561141,0.0,1.0
2025-07-22,20.72,21.04,20.61,20.7,7075566,20.5560680891872,20.8735363222249,20.4469383840806,20.5362263246224,7131992.69840504,0.0,1.0
2025-07-23,20.63,21.07,20.62,20.98,6085747,20.4667801486454,20.9032989690722,20.456859266363,20.8140110285303,6134280.02344128,0.0,1.0
2025-07-24,20.26,20.89,20.25,20.58,6412888,20.0997075041956,20.7247230879885,20.0897866219132,20.4171757372333,6464029.92943452,0.0,1.0
2025-07-25,20.66,20.665,20.2,20.47,5706623,20.4965427954927,20.5015032366339,20.0401822105011,20.3080460321266,5752132.55993233,0.0,1.0
2025-07-28,20.4,20.725,20.305,20.68,6924302,20.2385998561496,20.5610285303285,20.1443514744666,20.5163845600575,6979522.3881102,0.0,1.0
2025-07-29,19.86,20.415,19.83,20.36,6389544,19.7028722128986,20.2534811795732,19.6731095660513,20.1989163270199,6440499.76413726,0.0,1.0
2025-07-30,19.67,19.945,19.36,19.9,9119401,19.5143754495325,19.7871997122992,19.2068280987773,19.7425557420283,9192127.01087481,0.0,1.0
2025-07-31,19.46,19.73,19.38,19.62,5469737,19.3060369216015,19.573900743227,19.2266698633421,19.4647710381204,5513357.42556792,0.0,1.0
2025-08-01,18.84,19.19,18.685,19.12,9621535,18.6909422200911,19.038173099976,18.5371685447135,18.968726923999,9698265.46278396,0.0,1.0
2025-08-04,19.52,19.57,19.02,19.08,8988768,19.3655622152961,19.4151666267082,18.8695181011748,18.9290433948693,9060452.23006283,0.0,1.0
2025-08-05,19.49,19.62,19.1948,19.52,6736785,19.3357995684488,19.4647710381204,19.0429351234716,19.3655622152961,6790509.96495892,0.0,1.0
2025-08-06,20.05,20.07,19.495,19.51,6835601,19.8913689762647,19.9112107408295,19.34076000959,19.3556413330137,6890114.00942484,0.0,1.0
2025-08-07,20.1,20.4,20.0244,20.18,6374342,19.9409733876768,20.2385998561496,19.8659715176217,20.0203404459362,6425176.53020784,0.0,1.0
2025-08-08,19.8,20.33,19.65,20.21,5253591,19.643346919204,20.1691536801726,19.4945336849676,20.0501030927835,5295487.68994684,0.0,1.0
2025-08-11,19.7,19.9,19.475,19.9,6860762,19.5441380963798,19.7425557420283,19.3209182450252,19.7425557420283,6915475.66505557,0.0,1.0
2025-08-12,20.44,20.48,19.8,19.84,7515761,20.2782833852793,20.317966914409,19.643346919204,19.6830304483337,7575698.19502176,0.0,1.0
2025-08-13,21.15,21.23,20.475,20.49,8272094,20.9826660273316,21.062033085591,20.3130064732678,20.3278877966914,8338062.85016915,0.0,1.0
2025-08-14,20.88,20.98,20.375,20.7,5591497,20.7148022057061,20.8140110285303,20.2137976504435,20.5362263246224,5636088.44538423,0.0,1.0
2025-08-15,20.69,21.04,20.65,21.04,4532904,20.52630544234,20.8735363222249,20.4866219132103,20.8735363222249,4569053.30691154,0.0,1.0
2025-08-18,20.91,20.955,20.525,20.7,5368366,20.7445648525533,20.7892088228243,20.3626108846799,20.5362263246224,5411178.00531659,0.0,1.0
2025-08-19,20.71,21.195,20.5,20.81,7436359,20.5461472069048,21.0273099976025,20.3378086789739,20.6453560297291,7495662.97462543,0.0,1.0
2025-08-20,20.75,20.91,20.18,20.28,7659600,20.5858307360345,20.7445648525533,20.0203404459362,20.1195492687605,7720684.29192848,0.0,1.0
2025-08-21,21.2,21.285,20.35,20.43,9095486,21.0322704387437,21.1165979381443,20.1889954447375,20.2683625029969,9168021.29192847,0.0,1.0
2025-08-22,21.42,21.63,20.65,20.83,11285194,21.2505298489571,21.458868376888,20.4866219132103,20.6651977942939,11375191.9221846,0.0,1.0
2025-08-25,21.5,21.75,21.34,21.48,11311892,21.3298969072165,21.5779189642771,21.1711627906977,21.3100551426516,11402102.8351861,0.0,1.0
2025-08-26,21.58,21.865,21.42,21.51,11407527,21.4092639654759,21.6920091105251,21.2505298489571,21.3398177894989,11498500.5115998,0.0,1.0
2025-08-27,22.3,22.46,21.655,21.68,12003130,22.1235674898106,22.2823016063294,21.4836705825941,21.5084727883002,12098853.3663606,0.0,1.0
2025-08-28,21.68,22.74,21.45,22.42,23593564,21.5084727883002,22.5600863102374,21.2802924958044,22.2426180771997,23781719.5369743,0.0,1.0
2025-08-29,22.01,22.6,21.3435,22.11,26915191,21.8358619036202,22.4211939582834,21.1746350994965,21.9350707264445,27129836.0708072,0.0,1.0
2025-09-02,22.62,22.665,21.72,21.85,15055175,22.4410357228482,22.4856796931192,21.5481563174299,21.6771277871014,15175238.0195747,0.0,1.0
2025-09-03,22.59,23.015,22.43,22.59,11029382,22.411273076001,22.8329105730041,22.2525389594821,22.411273076001,11117339.8554857,0.0,1.0
2025-09-04,23.93,23.99,22.62,22.78,16357583,23.7406713018461,23.8001965955406,22.4410357228482,22.5997698393671,16488032.5502658,0.0,1.0
2025-09-05,23.8,24.51,23.64,23.85,15512090,23.6116998321745,24.3160824742268,23.4529657156557,23.6613042435867,15635796.8559691,0.0,1.0
2025-09-08,24.14,24.18,23.44,23.83,9390073,23.949009829777,23.9886933589067,23.2545480700072,23.6414624790218,9464957.58409861,0.0,1.0
2025-09-09,24.1,24.3,23.81,24.13,10015888,23.9093263006473,24.1077439462959,23.621620714457,23.9390889474946,10095763.3755438,0.0,1.0
2025-09-10,24.07,24.12,23.51,23.78,9832303,23.8795636538,23.9291680652122,23.3239942459842,23.5918580676097,9910714.30956986,0.0,1.0
2025-09-11,24.23,24.54,23.75,24.0,10122943,24.0382977703189,24.3458451210741,23.5620954207624,23.8101174778231,10203672.1249396,0.0,1.0
2025-09-12,22.9,24.225,22.58,24.16,11432737,22.7188204267562,24.0333373291777,22.4013521937185,23.9688515943419,11523911.557999,0.0,1.0
2025-09-15,23.92,23.97,22.82,23.01,9263752,23.7307504195637,23.7803548309758,22.6394533684968,22.8279501318629,9337629.19091347,0.0,1.0
2025-09-16,22.64,23.9,22.51,23.86,9000042,22.4608774874131,23.7109086549988,22.3319060177415,23.6712251258691,9071816.13871435,0.0,1.0
2025-09-17,22.81,23.25,22.605,22.86,8089165,22.6295324862143,23.0660513066411,22.4261543994246,22.6791368976265,8153675.01570808,0.0,1.0
2025-09-18,23.02,23.02,22.51,22.78,7869424,22.8378710141453,22.8378710141453,22.3319060177415,22.5997698393671,7932181.61043982,0.0,1.0
2025-09-19,22.26,23.15,22.24,23.1,14722765,22.0838839606809,22.9668424838168,22.064042196116,22.9172380724047,14840177.0940068,0.0,1.0
2025-09-22,22.61,22.725,21.86,22.43,10648039,22.4311148405658,22.5452049868137,21.6870486693838,22.2525389594821,10732955.6957467,0.0,1.0
2025-09-23,22.86,23.23,22.69,22.79,9194007,22.6791368976265,23.0462095420762,22.5104818988252,22.6096907216495,9267327.98380859,0.0,1.0
2025-09-24,22.87,23.285,22.62,22.63,7785719,22.6890577799089,23.1007743946296,22.4410357228482,22.4509566051307,7847809.07419043,0.0,1.0
2025-09-25,22.18,22.675,22.03,22.62,7370396,22.0045169024215,22.4956005754016,21.8557036681851,22.4410357228482,7429173.92846785,0.0,1.0
2025-09-26,21.99,22.28,21.6,22.25,8689844,21.8160201390554,22.1037257252457,21.4291057300408,22.0739630783985,8759144.35089414,0.0,1.0
2025-09-29,21.34,22.12,21.085,22.12,11355910,21.1711627906977,21.9449916087269,20.9181802924958,21.9449916087269,11446471.8728854,0.0,1.0
2025-09-30,21.39,21.49,20.862,21.35,7355016,21.2207672021098,21.3199760249341,20.6969446175977,21.1810836729801,7413671.27501209,0.0,1.0
2025-10-01,21.65,21.905,21.26,21.4,7638054,21.4787101414529,21.7316926396548,21.0917957324383,21.2306880843922,7698966.46544224,0.0,1.0
2025-10-02,21.74,22.05,21.51,21.695,8643790,21.5679980819947,21.8755454327499,21.3398177894989,21.5233541117238,8712723.0763654,0.0,1.0
2025-10-03,21.59,21.96,21.51,21.96,6465359,21.4191848477583,21.7862574922081,21.3398177894989,21.7862574922081,6516919.37868537,0.0,1.0
2025-10-06,21.51,21.8275,21.3,21.67,9733660,21.3398177894989,21.654805801966,21.131479261568,21.4985519060177,9811284.64475593,0.0,1.0
2025-10-07,21.07,21.58,20.9444,21.51,7307142,20.9032989690722,21.4092639654759,20.7786926876049,21.3398177894989,7365415.48622522,0.0,1.0
2025-10-08,20.69,21.0755,20.61,21.04,8405917,20.69,21.0755,20.61,21.04,8405917,0.165,1.0
2025-10-09,20.42,21.205,20.33,20.65,6577221,20.42,21.205,20.33,20.65,6577221,0.0,1.0
2025-10-10,19.7,20.52,19.595,20.5,8980640,19.7,20.52,19.595,20.5,8980640,0.0,1.0
2025-10-13,20.61,20.665,19.945,19.98,7935273,20.61,20.665,19.945,19.98,7935273,0.0,1.0
2025-10-14,20.63,20.7952,20.11,20.36,8653701,20.63,20.7952,20.11,20.36,8653701,0.0,1.0
2025-10-15,21.08,21.5925,20.85,21.14,6297411,21.08,21.5925,20.85,21.14,6297411,0.0,1.0
2025-10-16,20.65,21.17,20.355,21.17,7067527,20.65,21.17,20.355,21.17,7067527,0.0,1.0
2025-10-17,21.6,21.615,20.35,20.53,12334024,21.6,21.615,20.35,20.53,12334024,0.0,1.0
2025-10-20,21.98,22.32,21.6,21.71,10111426,21.98,22.32,21.6,21.71,10111426,0.0,1.0
2025-10-21,22.19,22.4199,21.93,22.07,6555238,22.19,22.4199,21.93,22.07,6555238,0.0,1.0
2025-10-22,21.68,22.125,21.68,22.01,5147977,21.68,22.125,21.68,22.01,5147977,0.0,1.0
2025-10-23,23.03,23.07,21.7,21.76,8997179,23.03,23.07,21.7,21.76,8997179,0.0,1.0
2025-10-24,23.46,23.71,22.955,23.17,9116965,23.46,23.71,22.955,23.17,9116965,0.0,1.0
2025-10-27,23.87,24.39,23.84,23.86,7016028,23.87,24.39,23.84,23.86,7016028,0.0,1.0
2025-10-28,24.38,24.585,23.6014,23.865,8185364,24.38,24.585,23.6014,23.865,8185364,0.0,1.0
2025-10-29,23.69,24.53,23.54,24.345,7833833,23.69,24.53,23.54,24.345,7833833,0.0,1.0
2025-10-30,23.25,23.755,23.01,23.62,7746573,23.25,23.755,23.01,23.62,7746573,0.0,1.0
2025-10-31,22.85,23.215,22.74,23.18,12256216,22.85,23.215,22.74,23.18,12256216,0.0,1.0
2025-11-03,22.81,23.24,22.505,22.81,11784870,22.81,23.24,22.505,22.81,11784870,0.0,1.0
2025-11-04,22.41,22.49,22.02,22.16,7780942,22.41,22.49,22.02,22.16,7780942,0.0,1.0
2025-11-05,23.43,24.0,21.9,22.13,15514054,23.43,24.0,21.9,22.13,15514054,0.0,1.0
2025-11-06,22.78,23.47,22.555,23.47,8860014,22.78,23.47,22.555,23.47,8860014,0.0,1.0
2025-11-07,23.46,23.5,22.42,22.86,8691806,23.46,23.5,22.42,22.86,8691806,0.0,1.0
2025-11-10,24.09,24.395,23.745,24.0,7624986,24.09,24.395,23.745,24.0,7624986,0.0,1.0
2025-11-11,24.02,24.49,23.945,24.03,5476343,24.02,24.49,23.945,24.03,5476343,0.0,1.0
2025-11-12,24.91,25.07,24.15,24.28,7806783,24.91,25.07,24.15,24.28,7806783,0.0,1.0
2025-11-13,24.29,25.0,24.14,24.77,7108504,24.29,25.0,24.14,24.77,7108504,0.0,1.0
2025-11-14,24.15,24.705,23.96,24.62,7297695,24.15,24.705,23.96,24.62,7297695,0.0,1.0
2025-11-17,23.77,24.55,23.47,24.55,9514273,23.77,24.55,23.47,24.55,9514273,0.0,1.0
2025-11-18,23.85,24.065,23.445,23.55,5822560,23.85,24.065,23.445,23.55,5822560,0.0,1.0
2025-11-19,23.48,23.875,23.38,23.81,7189191,23.48,23.875,23.38,23.81,7189191,0.0,1.0
2025-11-20,23.06,24.205,23.01,23.68,16943449,23.06,24.205,23.01,23.68,16943449,0.0,1.0
2025-11-21,24.96,25.34,23.75,24.35,22777256,24.96,25.34,23.75,24.35,22777256,0.0,1.0
2025-11-24,24.75,24.98,24.02,24.98,13540889,24.75,24.98,24.02,24.98,13540889,0.0,1.0
2025-11-25,26.6,27.438,25.04,25.23,15342859,26.6,27.438,25.04,25.23,15342859,0.0,1.0
2025-11-26,27.53,27.965,26.665,26.87,10529588,27.53,27.965,26.665,26.87,10529588,0.0,1.0